{"t":"CASH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-09-20",1.6517,1.7402,1.6517,1.7402,345150.0],["1993-09-21",1.7402,1.7402,1.6222,1.637,2133900.0],["1993-09-22",1.6517,1.7107,1.6517,1.6665,1621800.0],["1993-09-23",1.7107,1.7107,1.6517,1.7107,223650.0],["1993-09-24",1.7107,1.7402,1.6812,1.7107,244800.0],["1993-09-27",1.7107,1.7402,1.6812,1.7255,135000.0],["1993-09-28",1.6812,1.7697,1.6812,1.7697,330750.0],["1993-09-29",1.6812,1.7992,1.6812,1.7697,154350.0],["1993-09-30",1.7697,1.8582,1.7697,1.8582,146250.0],["1993-10-01",1.7992,1.9467,1.7992,1.8877,94050.0],["1993-10-04",1.9467,1.9467,1.8582,1.8582,50400.0],["1993-10-05",1.9467,1.9467,1.8287,1.8287,149400.0],["1993-10-06",1.9172,1.9172,1.8287,1.9172,52200.0],["1993-10-07",1.9172,1.9172,1.7697,1.7697,43200.0],["1993-10-08",1.8582,1.8582,1.7697,1.7992,14850.0],["1993-10-11",1.7697,1.7992,1.7697,1.7992,54000.0],["1993-10-12",1.7992,1.8287,1.7697,1.8287,61200.0],["1993-10-13",1.8287,1.8287,1.7697,1.8287,43650.0],["1993-10-14",1.8287,1.8582,1.7697,1.7992,160650.0],["1993-10-15",1.8287,1.8582,1.7992,1.8287,51300.0],["1993-10-18",1.8877,1.8877,1.8877,1.8877,23850.0],["1993-10-19",1.8877,1.8877,1.8877,1.8877,450.0],["1993-10-20",1.8877,1.8877,1.8287,1.8877,58950.0],["1993-10-21",1.8877,1.8877,1.8287,1.8287,19350.0],["1993-10-22",1.8287,1.8877,1.8287,1.8877,113850.0],["1993-10-25",1.8582,1.8582,1.7992,1.8287,19350.0],["1993-10-26",1.8582,1.9172,1.8582,1.873,129600.0],["1993-10-27",1.9172,1.9172,1.8287,1.9172,26100.0],["1993-10-28",1.9172,1.9172,1.8877,1.8877,29250.0],["1993-10-29",1.9172,1.9172,1.9172,1.9172,3150.0],["1993-11-01",1.8287,1.9172,1.8287,1.8435,11250.0],["1993-11-02",1.9172,1.9172,1.8582,1.9172,9000.0],["1993-11-03",1.8582,1.9172,1.8582,1.9172,8550.0],["1993-11-04",1.9172,1.9172,1.8582,1.8582,27900.0],["1993-11-05",1.8287,1.8877,1.8287,1.8877,12600.0],["1993-11-08",1.8877,1.8877,1.8877,1.8877,9000.0],["1993-11-09",1.9172,1.9172,1.8582,1.8582,66600.0],["1993-11-10",1.8582,1.8582,1.8582,1.8582,0.0],["1993-11-11",1.8582,1.8582,1.8582,1.8582,0.0],["1993-11-12",1.8287,1.8287,1.8287,1.8287,4500.0],["1993-11-15",1.9172,1.9467,1.8287,1.8877,74250.0],["1993-11-16",1.9467,1.9762,1.8877,1.9762,54450.0],["1993-11-17",2.0057,2.0057,2.0057,2.0057,900.0],["1993-11-18",2.0057,2.0057,2.0057,2.0057,0.0],["1993-11-19",1.8877,2.0057,1.8877,2.0057,10800.0],["1993-11-22",1.9467,1.9467,1.9319,1.9319,4950.0],["1993-11-23",1.8877,1.9172,1.8877,1.9172,10350.0],["1993-11-24",1.8877,1.8877,1.8877,1.8877,1800.0],["1993-11-26",1.8877,1.8877,1.8877,1.8877,0.0],["1993-11-29",1.8582,1.8582,1.8582,1.8582,450.0],["1993-11-30",1.8582,1.9172,1.8582,1.9172,2700.0],["1993-12-01",1.8877,1.9172,1.873,1.9172,6300.0],["1993-12-02",1.873,1.873,1.873,1.873,11250.0],["1993-12-03",1.8582,1.8582,1.8582,1.8582,450.0],["1993-12-06",1.8582,1.8582,1.8287,1.8287,27000.0],["1993-12-07",1.8287,1.8287,1.8287,1.8287,6750.0],["1993-12-08",1.8582,1.8582,1.8582,1.8582,2700.0],["1993-12-09",1.8582,1.8582,1.8582,1.8582,2700.0],["1993-12-10",1.7697,1.7992,1.7697,1.7697,13500.0],["1993-12-13",1.814,1.814,1.7697,1.7697,1800.0],["1993-12-14",1.7697,1.8287,1.7402,1.7402,22950.0],["1993-12-15",1.7992,1.7992,1.7992,1.7992,900.0],["1993-12-16",1.7697,1.7992,1.7107,1.7107,17100.0],["1993-12-17",1.7107,1.7107,1.7107,1.7107,0.0],["1993-12-20",1.7107,1.7697,1.7107,1.7697,27900.0],["1993-12-21",1.7107,1.7992,1.7107,1.7992,900.0],["1993-12-22",1.7992,1.7992,1.7992,1.7992,0.0],["1993-12-23",1.7107,1.7107,1.7107,1.7107,6300.0],["1993-12-27",1.7992,1.7992,1.7992,1.7992,450.0],["1993-12-28",1.7107,1.7402,1.7107,1.7402,24750.0],["1993-12-29",1.6812,1.7107,1.6812,1.7107,6300.0],["1993-12-30",1.6812,1.6812,1.6812,1.6812,2700.0],["1993-12-31",1.7697,1.7697,1.7402,1.7402,7200.0],["1994-01-03",1.7992,1.8287,1.7992,1.8287,22500.0],["1994-01-04",1.7697,1.7697,1.7697,1.7697,30150.0],["1994-01-05",1.8582,1.8582,1.814,1.814,23400.0],["1994-01-06",1.7697,1.814,1.7697,1.7697,25200.0],["1994-01-07",1.7845,1.7845,1.7845,1.7845,2250.0],["1994-01-10",1.7845,1.7845,1.7845,1.7845,0.0],["1994-01-11",1.7697,1.7697,1.7697,1.7697,1800.0],["1994-01-12",1.7697,1.7697,1.7697,1.7697,0.0],["1994-01-13",1.7697,1.7697,1.7697,1.7697,0.0],["1994-01-14",1.7697,1.8582,1.7697,1.8582,3150.0],["1994-01-17",1.7697,1.7697,1.7697,1.7697,1350.0],["1994-01-18",1.7697,1.7697,1.7697,1.7697,0.0],["1994-01-19",1.7697,1.7697,1.7697,1.7697,0.0],["1994-01-20",1.8582,1.8582,1.7697,1.7697,5850.0],["1994-01-21",1.7697,1.7697,1.7697,1.7697,0.0],["1994-01-24",1.8582,1.8582,1.8582,1.8582,5400.0],["1994-01-25",1.7697,1.7992,1.7697,1.7992,3150.0],["1994-01-26",1.7845,1.814,1.7697,1.7992,348750.0],["1994-01-27",1.7697,1.8287,1.7697,1.7845,28350.0],["1994-01-28",1.8287,1.8287,1.8287,1.8287,9900.0],["1994-01-31",1.7697,1.814,1.7697,1.814,7650.0],["1994-02-01",1.814,1.814,1.814,1.814,0.0],["1994-02-02",1.8287,1.8287,1.7697,1.7992,36450.0],["1994-02-03",1.7992,1.7992,1.7697,1.7845,553500.0],["1994-02-04",1.7697,1.7992,1.7697,1.7992,23850.0],["1994-02-07",1.7697,1.7845,1.7697,1.7697,28800.0],["1994-02-08",1.7402,1.7402,1.7402,1.7402,18000.0],["1994-02-09",1.7697,1.7992,1.7697,1.7992,26550.0],["1994-02-10",1.7992,1.7992,1.7992,1.7992,0.0],["1994-02-11",1.7255,1.7992,1.7255,1.7402,650250.0],["1994-02-14",1.7402,1.7992,1.7402,1.7402,30600.0],["1994-02-15",1.7107,1.7107,1.7107,1.7107,1350.0],["1994-02-16",1.7107,1.7107,1.7107,1.7107,0.0],["1994-02-17",1.7107,1.7402,1.7107,1.7107,9450.0],["1994-02-18",1.7107,1.7697,1.7107,1.7697,27000.0],["1994-02-22",1.7697,1.7697,1.7107,1.755,22500.0],["1994-02-23",1.7107,1.7402,1.7107,1.7402,21150.0],["1994-02-24",1.6812,1.7255,1.6812,1.7255,76500.0],["1994-02-25",1.6812,1.7255,1.6812,1.7255,67500.0],["1994-02-28",1.7255,1.7255,1.7255,1.7255,0.0],["1994-03-01",1.696,1.696,1.696,1.696,900.0],["1994-03-02",1.696,1.696,1.6812,1.6812,18900.0],["1994-03-03",1.6812,1.6812,1.6812,1.6812,0.0],["1994-03-04",1.6812,1.7255,1.6812,1.7107,85950.0],["1994-03-07",1.696,1.7107,1.6812,1.6812,1350.0],["1994-03-08",1.7402,1.7992,1.7107,1.7402,83700.0],["1994-03-09",1.7402,1.7697,1.7402,1.7697,11700.0],["1994-03-10",1.7402,1.7402,1.7402,1.7402,2250.0],["1994-03-11",1.7402,1.7992,1.7402,1.7992,6300.0],["1994-03-14",1.7107,1.7992,1.7107,1.7992,11700.0],["1994-03-15",1.7992,1.7992,1.7992,1.7992,2700.0],["1994-03-16",1.7992,1.7992,1.7992,1.7992,0.0],["1994-03-17",1.7402,1.7402,1.7402,1.7402,1350.0],["1994-03-18",1.7992,1.7992,1.7992,1.7992,900.0],["1994-03-21",1.7992,1.7992,1.7992,1.7992,0.0],["1994-03-22",1.7992,1.7992,1.7992,1.7992,0.0],["1994-03-23",1.7992,1.7992,1.7992,1.7992,0.0],["1994-03-24",1.7255,1.7255,1.7107,1.7107,1800.0],["1994-03-25",1.7107,1.7402,1.6812,1.6812,69750.0],["1994-03-28",1.6517,1.6812,1.6517,1.6812,25200.0],["1994-03-29",1.7107,1.7107,1.7107,1.7107,4500.0],["1994-03-30",1.7107,1.7107,1.6812,1.6812,4050.0],["1994-03-31",1.6222,1.6517,1.5633,1.6517,32850.0],["1994-04-04",1.5338,1.6517,1.5338,1.5928,5850.0],["1994-04-05",1.5633,1.6517,1.5633,1.6517,4950.0],["1994-04-06",1.5928,1.6517,1.5928,1.6517,32400.0],["1994-04-07",1.5928,1.5928,1.5928,1.5928,1350.0],["1994-04-08",1.6517,1.6517,1.6222,1.6517,3600.0],["1994-04-11",1.5928,1.5928,1.5928,1.5928,11250.0],["1994-04-12",1.6001,1.637,1.6001,1.6075,19800.0],["1994-04-13",1.6075,1.6075,1.6075,1.6075,0.0],["1994-04-14",1.6517,1.6517,1.6222,1.6222,2700.0],["1994-04-15",1.6222,1.6222,1.6222,1.6222,0.0],["1994-04-18",1.6075,1.6222,1.6075,1.6222,49500.0],["1994-04-19",1.6222,1.6222,1.5633,1.6222,93150.0],["1994-04-20",1.6517,1.6517,1.5633,1.5633,2250.0],["1994-04-21",1.6075,1.6222,1.6075,1.6222,18900.0],["1994-04-22",1.6222,1.6222,1.6075,1.6075,13050.0],["1994-04-25",1.6075,1.6075,1.6075,1.6075,0.0],["1994-04-26",1.6075,1.6075,1.6075,1.6075,0.0],["1994-04-28",1.6812,1.6812,1.6812,1.6812,9450.0],["1994-04-29",1.7107,1.7107,1.7107,1.7107,1800.0],["1994-05-02",1.7107,1.7107,1.6517,1.7107,22950.0],["1994-05-03",1.7107,1.7402,1.7107,1.7402,16650.0],["1994-05-04",1.6812,1.6812,1.6812,1.6812,2250.0],["1994-05-05",1.7107,1.7107,1.7107,1.7107,1350.0],["1994-05-06",1.7107,1.7107,1.7107,1.7107,0.0],["1994-05-09",1.7697,1.7697,1.7107,1.7107,24750.0],["1994-05-10",1.7107,1.7107,1.7107,1.7107,0.0],["1994-05-11",1.7697,1.7697,1.7697,1.7697,9000.0],["1994-05-12",1.7697,1.7697,1.7107,1.7107,18000.0],["1994-05-13",1.7697,1.7697,1.7697,1.7697,9000.0],["1994-05-16",1.7697,1.7697,1.6812,1.7402,18900.0],["1994-05-17",1.6812,1.7107,1.6812,1.7107,9450.0],["1994-05-18",1.7697,1.7697,1.7697,1.7697,2250.0],["1994-05-19",1.6812,1.7402,1.6812,1.7402,4500.0],["1994-05-20",1.6812,1.755,1.6812,1.755,6750.0],["1994-05-23",1.755,1.755,1.755,1.755,0.0],["1994-05-24",1.7107,1.755,1.6812,1.6812,17100.0],["1994-05-25",1.6812,1.6812,1.6812,1.6812,0.0],["1994-05-26",1.7697,1.7697,1.7697,1.7697,450.0],["1994-05-27",1.7402,1.7402,1.7402,1.7402,4950.0],["1994-05-31",1.7402,1.7402,1.7402,1.7402,4500.0],["1994-06-01",1.7402,1.7402,1.7107,1.7107,21600.0],["1994-06-02",1.7107,1.7697,1.6812,1.7697,13050.0],["1994-06-03",1.6812,1.6812,1.6812,1.6812,22500.0],["1994-06-06",1.7402,1.7402,1.7402,1.7402,4500.0],["1994-06-07",1.755,1.755,1.7107,1.7255,67050.0],["1994-06-08",1.7107,1.7402,1.7107,1.7402,9900.0],["1994-06-09",1.755,1.755,1.7402,1.7402,5400.0],["1994-06-10",1.7107,1.7402,1.7107,1.7107,40050.0],["1994-06-13",1.7107,1.7107,1.7107,1.7107,0.0],["1994-06-14",1.7107,1.7107,1.6222,1.6222,5850.0],["1994-06-15",1.7107,1.7107,1.6812,1.6812,14400.0],["1994-06-16",1.6812,1.7107,1.6517,1.6517,64800.0],["1994-06-17",1.7107,1.7107,1.6517,1.6517,40500.0],["1994-06-20",1.6222,1.6222,1.6222,1.6222,450.0],["1994-06-21",1.6812,1.6812,1.6812,1.6812,9000.0],["1994-06-22",1.7107,1.7107,1.6517,1.6517,16200.0],["1994-06-23",1.6517,1.6517,1.6222,1.6222,2250.0],["1994-06-24",1.6517,1.6517,1.6517,1.6517,2250.0],["1994-06-27",1.7107,1.7107,1.7107,1.7107,2700.0],["1994-06-28",1.6517,1.7107,1.6517,1.7107,37350.0],["1994-06-29",1.7107,1.7107,1.7107,1.7107,0.0],["1994-06-30",1.7107,1.7107,1.7107,1.7107,18000.0],["1994-07-01",1.7255,1.7402,1.7255,1.7402,73350.0],["1994-07-05",1.7697,1.7697,1.7255,1.7255,13500.0],["1994-07-06",1.7697,1.7697,1.7402,1.7697,29700.0],["1994-07-07",1.7107,1.7697,1.7107,1.7697,24750.0],["1994-07-08",1.7107,1.814,1.7107,1.7697,27900.0],["1994-07-11",1.8287,1.8287,1.8287,1.8287,3600.0],["1994-07-12",1.7402,1.8287,1.7402,1.7402,8550.0],["1994-07-13",1.7992,1.8287,1.7402,1.8287,3600.0],["1994-07-14",1.8287,1.8287,1.8287,1.8287,4500.0],["1994-07-15",1.8287,1.8287,1.7697,1.7992,8100.0],["1994-07-18",1.7992,1.7992,1.7992,1.7992,18000.0],["1994-07-19",1.7992,1.7992,1.7992,1.7992,0.0],["1994-07-20",1.7992,1.7992,1.7992,1.7992,0.0],["1994-07-21",1.8287,1.8287,1.7697,1.7845,115200.0],["1994-07-22",1.7845,1.7845,1.7845,1.7845,0.0],["1994-07-25",1.7992,1.7992,1.7992,1.7992,450.0],["1994-07-26",1.7992,1.7992,1.7992,1.7992,0.0],["1994-07-27",1.8287,1.8287,1.8287,1.8287,3600.0],["1994-07-28",1.7992,1.7992,1.7992,1.7992,7200.0],["1994-07-29",1.7697,1.7697,1.7697,1.7697,2700.0],["1994-08-01",1.8287,1.8287,1.8287,1.8287,450.0],["1994-08-02",1.8287,1.8287,1.7697,1.7697,3150.0],["1994-08-03",1.7697,1.814,1.7697,1.814,7650.0],["1994-08-04",1.7697,1.7697,1.7697,1.7697,450.0],["1994-08-05",1.7697,1.7697,1.7697,1.7697,0.0],["1994-08-08",1.7697,1.7697,1.7697,1.7697,0.0],["1994-08-09",1.7845,1.7845,1.7845,1.7845,450.0],["1994-08-10",1.7845,1.7845,1.7845,1.7845,0.0],["1994-08-11",1.7402,1.7402,1.7402,1.7402,450.0],["1994-08-12",1.7402,1.7402,1.7402,1.7402,0.0],["1994-08-15",1.7402,1.7402,1.7402,1.7402,0.0],["1994-08-16",1.7402,1.7402,1.7402,1.7402,0.0],["1994-08-17",1.7402,1.7402,1.7402,1.7402,0.0],["1994-08-18",1.7845,1.7845,1.7845,1.7845,450.0],["1994-08-19",1.7402,1.755,1.7402,1.755,900.0],["1994-08-22",1.755,1.755,1.755,1.755,0.0],["1994-08-23",1.7402,1.7992,1.7402,1.7402,31500.0],["1994-08-24",1.8287,1.8435,1.7697,1.7697,42300.0],["1994-08-25",1.8877,1.8877,1.7697,1.8287,32400.0],["1994-08-26",1.8877,1.8877,1.8877,1.8877,1350.0],["1994-08-29",1.8877,1.8877,1.8877,1.8877,0.0],["1994-08-30",1.8877,1.8877,1.8877,1.8877,0.0],["1994-08-31",1.8361,1.8361,1.7845,1.8287,31500.0],["1994-09-01",1.8287,1.8287,1.8287,1.8287,0.0],["1994-09-02",1.8877,1.8877,1.8287,1.8287,3150.0],["1994-09-06",1.8877,1.8877,1.8582,1.8582,11700.0],["1994-09-07",1.8582,1.8582,1.8287,1.8287,6300.0],["1994-09-08",1.8435,1.8435,1.8287,1.8287,4500.0],["1994-09-09",1.8287,1.8287,1.8287,1.8287,0.0],["1994-09-12",1.7992,1.814,1.7992,1.814,45000.0],["1994-09-13",1.7845,1.7845,1.7845,1.7845,1350.0],["1994-09-14",1.7845,1.7845,1.7845,1.7845,0.0],["1994-09-15",1.7845,1.7845,1.7845,1.7845,0.0],["1994-09-16",1.7992,1.7992,1.7992,1.7992,2250.0],["1994-09-19",1.7992,1.7992,1.7992,1.7992,900.0],["1994-09-20",1.7992,1.7992,1.7992,1.7992,0.0],["1994-09-21",1.8582,1.8877,1.8287,1.8582,37350.0],["1994-09-22",1.8582,1.9467,1.8582,1.873,62550.0],["1994-09-23",1.8877,1.8877,1.8582,1.8877,21600.0],["1994-09-26",1.873,1.8877,1.8287,1.8877,27000.0],["1994-09-27",1.8287,1.9172,1.8287,1.9025,5850.0],["1994-09-28",1.9025,1.9025,1.9025,1.9025,0.0],["1994-09-29",1.9172,1.9172,1.8582,1.8582,9900.0],["1994-09-30",1.8877,1.8877,1.8582,1.8582,14400.0],["1994-10-03",1.8582,1.8582,1.8582,1.8582,0.0],["1994-10-04",1.8877,1.8877,1.8877,1.8877,5400.0],["1994-10-05",1.8877,1.8877,1.8877,1.8877,0.0],["1994-10-06",1.8877,1.8877,1.7992,1.7992,1800.0],["1994-10-07",1.8582,1.8582,1.8582,1.8582,3600.0],["1994-10-10",1.8877,1.8877,1.7992,1.7992,4500.0],["1994-10-11",1.7992,1.7992,1.7992,1.7992,0.0],["1994-10-12",1.8877,1.8877,1.8582,1.8582,15750.0],["1994-10-13",1.8287,1.8287,1.8287,1.8287,2250.0],["1994-10-14",1.8287,1.8287,1.8287,1.8287,0.0],["1994-10-17",1.8877,1.8877,1.8877,1.8877,2700.0],["1994-10-18",1.7992,1.7992,1.7992,1.7992,450.0],["1994-10-19",1.7992,1.7992,1.7992,1.7992,0.0],["1994-10-20",1.7992,1.7992,1.7992,1.7992,0.0],["1994-10-21",1.7992,1.7992,1.7992,1.7992,0.0],["1994-10-24",1.7992,1.7992,1.7992,1.7992,450.0],["1994-10-25",1.7992,1.7992,1.7992,1.7992,0.0],["1994-10-26",1.7992,1.7992,1.7992,1.7992,0.0],["1994-10-27",1.7992,1.7992,1.7992,1.7992,0.0],["1994-10-28",1.7992,1.7992,1.7992,1.7992,2700.0],["1994-10-31",1.8877,1.8877,1.8582,1.8582,19350.0],["1994-11-01",1.8287,1.873,1.8287,1.873,9000.0],["1994-11-02",1.8287,1.8877,1.8287,1.8287,17550.0],["1994-11-03",1.8287,1.8877,1.8287,1.8435,6300.0],["1994-11-04",1.8435,1.8435,1.8435,1.8435,0.0],["1994-11-07",1.8287,1.8582,1.8287,1.8582,11250.0],["1994-11-08",1.7992,1.7992,1.7992,1.7992,450.0],["1994-11-09",1.7992,1.8877,1.7992,1.8877,3600.0],["1994-11-10",1.7992,1.8287,1.7992,1.8287,7200.0],["1994-11-11",1.7992,1.7992,1.7992,1.7992,6300.0],["1994-11-14",1.7992,1.8877,1.7992,1.8582,9900.0],["1994-11-15",1.8582,1.8582,1.8582,1.8582,0.0],["1994-11-16",1.8877,1.8877,1.7992,1.7992,5400.0],["1994-11-17",1.8287,1.8287,1.8287,1.8287,4950.0],["1994-11-18",1.7992,1.8582,1.7992,1.8287,40500.0],["1994-11-21",1.814,1.8213,1.814,1.8213,4050.0],["1994-11-22",1.8213,1.8213,1.8213,1.8213,0.0],["1994-11-23",1.7992,1.7992,1.7992,1.7992,24300.0],["1994-11-25",1.7992,1.7992,1.7992,1.7992,0.0],["1994-11-28",1.814,1.814,1.814,1.814,22500.0],["1994-11-29",1.7992,1.7992,1.7992,1.7992,36000.0],["1994-11-30",1.7992,1.7992,1.7992,1.7992,27000.0],["1994-12-01",1.7992,1.7992,1.7992,1.7992,0.0],["1994-12-02",1.7697,1.7697,1.7697,1.7697,13950.0],["1994-12-05",1.7697,1.7697,1.7697,1.7697,103500.0],["1994-12-06",1.7697,1.7697,1.7402,1.7402,48600.0],["1994-12-07",1.7402,1.7402,1.7402,1.7402,0.0],["1994-12-08",1.7107,1.7107,1.7107,1.7107,9000.0],["1994-12-09",1.7789,1.7789,1.69,1.7196,18900.0],["1994-12-12",1.7196,1.7196,1.7196,1.7196,0.0],["1994-12-13",1.69,1.69,1.69,1.69,1350.0],["1994-12-14",1.7789,1.7789,1.7789,1.7789,1800.0],["1994-12-15",1.7789,1.7789,1.7789,1.7789,0.0],["1994-12-16",1.7789,1.7789,1.7789,1.7789,0.0],["1994-12-19",1.7196,1.7196,1.7196,1.7196,450.0],["1994-12-20",1.7196,1.7196,1.7196,1.7196,0.0],["1994-12-21",1.7196,1.7196,1.7196,1.7196,0.0],["1994-12-22",1.69,1.69,1.69,1.69,900.0],["1994-12-23",1.69,1.69,1.69,1.69,0.0],["1994-12-27",1.7789,1.7789,1.7789,1.7789,9450.0],["1994-12-28",1.7789,1.7789,1.7789,1.7789,10350.0],["1994-12-29",1.7789,1.7789,1.7789,1.7789,900.0],["1994-12-30",1.7048,1.7196,1.7048,1.7196,2250.0],["1995-01-03",1.7789,1.7789,1.7493,1.7493,3150.0],["1995-01-04",1.7493,1.7493,1.7493,1.7493,0.0],["1995-01-05",1.7493,1.7493,1.7493,1.7493,19350.0],["1995-01-06",1.7493,1.7493,1.7493,1.7493,0.0],["1995-01-09",1.7493,1.7493,1.7493,1.7493,0.0],["1995-01-10",1.7789,1.7789,1.7493,1.7789,20250.0],["1995-01-11",1.7196,1.7493,1.7196,1.7493,8550.0],["1995-01-12",1.7493,1.7493,1.7493,1.7493,0.0],["1995-01-13",1.7789,1.7789,1.7789,1.7789,19800.0],["1995-01-16",1.8086,1.8086,1.8086,1.8086,18000.0],["1995-01-17",1.7196,1.7493,1.7196,1.7196,14400.0],["1995-01-18",1.7196,1.7196,1.7196,1.7196,0.0],["1995-01-19",1.7196,1.7196,1.7196,1.7196,0.0],["1995-01-20",1.7789,1.7789,1.7641,1.7641,2250.0],["1995-01-23",1.7641,1.7641,1.7641,1.7641,0.0],["1995-01-24",1.7789,1.7789,1.7789,1.7789,3150.0],["1995-01-25",1.8086,1.8086,1.8086,1.8086,450.0],["1995-01-26",1.8086,1.8086,1.8086,1.8086,0.0],["1995-01-27",1.8086,1.8086,1.8086,1.8086,0.0],["1995-01-30",1.7196,1.7196,1.7196,1.7196,1800.0],["1995-01-31",1.7196,1.7493,1.7196,1.7345,36000.0],["1995-02-01",1.69,1.7493,1.69,1.7493,4950.0],["1995-02-02",1.7493,1.7937,1.7196,1.7937,39600.0],["1995-02-03",1.8086,1.8086,1.7937,1.7937,21150.0],["1995-02-06",1.8086,1.8086,1.8086,1.8086,900.0],["1995-02-07",1.7641,1.8086,1.7641,1.8086,22500.0],["1995-02-08",1.8086,1.8086,1.8086,1.8086,0.0],["1995-02-09",1.8086,1.8234,1.7789,1.8234,29700.0],["1995-02-10",1.8234,1.8234,1.8234,1.8234,0.0],["1995-02-13",1.8234,1.8234,1.8234,1.8234,0.0],["1995-02-14",1.7789,1.7789,1.7789,1.7789,900.0],["1995-02-15",1.7789,1.7789,1.7789,1.7789,0.0],["1995-02-16",1.7789,1.8086,1.7789,1.8086,9450.0],["1995-02-17",1.7789,1.7789,1.7789,1.7789,4950.0],["1995-02-21",1.8086,1.8086,1.8086,1.8086,2700.0],["1995-02-22",1.8086,1.8086,1.8086,1.8086,0.0],["1995-02-23",1.8382,1.8382,1.8382,1.8382,2250.0],["1995-02-24",1.8382,1.8382,1.8382,1.8382,21150.0],["1995-02-27",1.8382,1.8382,1.8382,1.8382,0.0],["1995-02-28",1.8382,1.8382,1.8382,1.8382,0.0],["1995-03-01",1.8382,1.8382,1.8382,1.8382,450.0],["1995-03-02",1.7789,1.7789,1.7789,1.7789,4500.0],["1995-03-03",1.8086,1.8086,1.8086,1.8086,900.0],["1995-03-06",1.8086,1.8086,1.8086,1.8086,0.0],["1995-03-07",1.7789,1.7938,1.7789,1.7789,9450.0],["1995-03-08",1.7789,1.8382,1.7789,1.8382,7650.0],["1995-03-09",1.8472,1.8472,1.8472,1.8472,0.0],["1995-03-10",1.8472,1.8472,1.8472,1.8472,13050.0],["1995-03-13",1.8472,1.8472,1.8472,1.8472,0.0],["1995-03-14",1.8472,1.8472,1.8472,1.8472,0.0],["1995-03-15",1.7876,1.877,1.7876,1.877,17100.0],["1995-03-16",1.877,1.877,1.8472,1.8472,9000.0],["1995-03-17",1.8472,1.8472,1.8472,1.8472,1800.0],["1995-03-20",1.9365,1.9365,1.9365,1.9365,450.0],["1995-03-21",1.877,1.877,1.877,1.877,4500.0],["1995-03-22",1.877,1.877,1.877,1.877,0.0],["1995-03-23",1.877,1.877,1.877,1.877,0.0],["1995-03-24",1.8174,1.8174,1.8174,1.8174,20250.0],["1995-03-27",1.8174,1.8174,1.8174,1.8174,42750.0],["1995-03-28",1.8323,1.8323,1.8323,1.8323,4500.0],["1995-03-29",1.9067,1.9067,1.8621,1.8621,9000.0],["1995-03-30",1.8323,1.8323,1.8323,1.8323,4500.0],["1995-03-31",1.9067,1.9067,1.8472,1.8472,6300.0],["1995-04-03",1.8472,1.8472,1.8472,1.8472,0.0],["1995-04-04",1.8472,1.8472,1.8472,1.8472,0.0],["1995-04-05",1.8174,1.8174,1.8174,1.8174,1800.0],["1995-04-06",1.8174,1.8174,1.8174,1.8174,0.0],["1995-04-07",1.8174,1.8174,1.8174,1.8174,0.0],["1995-04-10",1.8472,1.8621,1.8472,1.8621,26550.0],["1995-04-11",1.8174,1.8174,1.8174,1.8174,18000.0],["1995-04-12",1.8248,1.8248,1.8248,1.8248,11250.0],["1995-04-13",1.8248,1.8248,1.8248,1.8248,0.0],["1995-04-17",1.9067,1.9067,1.8174,1.8174,900.0],["1995-04-18",1.8174,1.8323,1.8174,1.8323,38700.0],["1995-04-19",1.7876,1.877,1.7876,1.7876,1800.0],["1995-04-20",1.7876,1.8025,1.7876,1.7876,27000.0],["1995-04-21",1.7876,1.7876,1.7876,1.7876,0.0],["1995-04-24",1.7876,1.7876,1.7876,1.7876,0.0],["1995-04-25",1.7876,1.7876,1.7876,1.7876,8100.0],["1995-04-26",1.7876,1.7876,1.7876,1.7876,0.0],["1995-04-27",1.7876,1.7876,1.7876,1.7876,0.0],["1995-04-28",1.7876,1.7876,1.7876,1.7876,0.0],["1995-05-01",1.7876,1.7876,1.7876,1.7876,0.0],["1995-05-02",1.7876,1.7876,1.7876,1.7876,0.0],["1995-05-03",1.7876,1.8472,1.7876,1.8025,4050.0],["1995-05-04",1.8025,1.8025,1.8025,1.8025,0.0],["1995-05-05",1.8323,1.8323,1.8025,1.8025,9900.0],["1995-05-08",1.8174,1.8174,1.8174,1.8174,51300.0],["1995-05-09",1.8174,1.8174,1.8174,1.8174,450.0],["1995-05-10",1.8174,1.8174,1.8174,1.8174,18900.0],["1995-05-11",1.8174,1.8174,1.8174,1.8174,8100.0],["1995-05-12",1.8174,1.8174,1.8174,1.8174,0.0],["1995-05-15",1.8174,1.8174,1.8174,1.8174,2250.0],["1995-05-16",1.8174,1.8174,1.8174,1.8174,2250.0],["1995-05-17",1.8174,1.8174,1.8025,1.8025,31500.0],["1995-05-18",1.8025,1.8025,1.8025,1.8025,0.0],["1995-05-19",1.8025,1.8025,1.8025,1.8025,0.0],["1995-05-22",1.7876,1.8174,1.7876,1.8174,4950.0],["1995-05-23",1.7876,1.8174,1.7876,1.7876,27000.0],["1995-05-24",1.8174,1.8174,1.728,1.7578,47700.0],["1995-05-25",1.6982,1.7876,1.6982,1.7876,129600.0],["1995-05-26",1.7727,1.8174,1.7727,1.8174,49500.0],["1995-05-30",1.8174,1.8174,1.8174,1.8174,11250.0],["1995-05-31",1.8174,1.9365,1.8174,1.9216,105750.0],["1995-06-01",1.9365,1.9365,1.877,1.877,1800.0],["1995-06-02",1.877,1.9365,1.877,1.9365,1800.0],["1995-06-05",1.9365,1.9961,1.877,1.9961,29250.0],["1995-06-06",1.9961,2.0259,1.9663,2.0259,72450.0],["1995-06-07",1.9663,1.9961,1.9365,1.9514,20700.0],["1995-06-08",1.9961,1.9961,1.9514,1.9961,2250.0],["1995-06-09",1.9961,1.9961,1.9961,1.9961,0.0],["1995-06-12",1.9961,2.0259,1.9365,2.0259,13500.0],["1995-06-13",2.0349,2.0648,2.0199,2.0349,118800.0],["1995-06-14",2.0648,2.0648,2.005,2.0648,3600.0],["1995-06-15",2.0648,2.0648,2.005,2.0199,11700.0],["1995-06-16",2.005,2.0499,2.005,2.0499,7200.0],["1995-06-19",2.005,2.0499,2.005,2.0499,36000.0],["1995-06-20",2.0349,2.0947,2.0349,2.0947,19350.0],["1995-06-21",2.0947,2.0947,2.0947,2.0947,1350.0],["1995-06-22",2.0947,2.0947,2.0947,2.0947,2250.0],["1995-06-23",2.0947,2.0947,2.0947,2.0947,11250.0],["1995-06-26",2.0947,2.0947,2.0947,2.0947,9000.0],["1995-06-27",2.0873,2.0947,2.0648,2.0798,41850.0],["1995-06-28",2.0947,2.0947,2.0947,2.0947,15300.0],["1995-06-29",2.0947,2.0947,2.0648,2.0648,12600.0],["1995-06-30",2.0798,2.0798,2.0798,2.0798,1350.0],["1995-07-03",2.0798,2.0798,2.0798,2.0798,4500.0],["1995-07-05",2.0947,2.0947,2.0798,2.0798,34650.0],["1995-07-06",2.0947,2.0947,2.0947,2.0947,33300.0],["1995-07-07",2.0947,2.1247,2.0947,2.1097,44100.0],["1995-07-10",2.0947,2.2144,2.0947,2.1696,67050.0],["1995-07-11",2.2144,2.2144,2.2144,2.2144,900.0],["1995-07-12",2.2144,2.2144,2.2144,2.2144,0.0],["1995-07-13",2.2144,2.2444,2.1546,2.2369,34200.0],["1995-07-14",2.2444,2.2444,2.2444,2.2444,5400.0],["1995-07-17",2.2444,2.2444,2.2444,2.2444,0.0],["1995-07-18",2.2144,2.2444,2.1845,2.2444,28800.0],["1995-07-19",2.2144,2.2444,2.2144,2.2444,6750.0],["1995-07-20",2.2444,2.2444,2.2144,2.2144,5850.0],["1995-07-21",2.2144,2.2144,2.2144,2.2144,0.0],["1995-07-24",2.2144,2.2144,2.2144,2.2144,0.0],["1995-07-25",2.2743,2.2743,2.2144,2.2144,102600.0],["1995-07-26",2.2144,2.2144,2.2144,2.2144,0.0],["1995-07-27",2.2444,2.2444,2.2444,2.2444,450.0],["1995-07-28",2.2444,2.2444,2.2444,2.2444,0.0],["1995-07-31",2.2444,2.2444,2.2444,2.2444,3600.0],["1995-08-01",2.1845,2.2144,2.1845,2.1845,5850.0],["1995-08-02",2.2144,2.2444,2.2144,2.2444,12150.0],["1995-08-03",2.2294,2.2294,2.2144,2.2144,15750.0],["1995-08-04",2.2144,2.2144,2.2144,2.2144,0.0],["1995-08-07",2.1845,2.2144,2.1845,2.2144,10350.0],["1995-08-08",2.1995,2.1995,2.1845,2.1845,9900.0],["1995-08-09",2.1845,2.1845,2.1845,2.1845,0.0],["1995-08-10",2.1845,2.1845,2.1845,2.1845,27450.0],["1995-08-11",2.1845,2.1845,2.1845,2.1845,0.0],["1995-08-14",2.2144,2.2144,2.1845,2.1995,17100.0],["1995-08-15",2.1995,2.1995,2.1995,2.1995,0.0],["1995-08-16",2.1995,2.1995,2.1995,2.1995,0.0],["1995-08-17",2.1995,2.1995,2.1995,2.1995,0.0],["1995-08-18",2.2144,2.2144,2.2144,2.2144,9000.0],["1995-08-21",2.2144,2.2444,2.2144,2.2444,19350.0],["1995-08-22",2.2593,2.2743,2.2593,2.2743,6750.0],["1995-08-23",2.2743,2.2743,2.2743,2.2743,0.0],["1995-08-24",2.2444,2.2444,2.2444,2.2444,4500.0],["1995-08-25",2.2444,2.2444,2.2144,2.2144,53550.0],["1995-08-28",2.2743,2.3341,2.2593,2.3341,46350.0],["1995-08-29",2.2743,2.3341,2.2743,2.3341,30600.0],["1995-08-30",2.3341,2.4239,2.3341,2.4239,126450.0],["1995-08-31",2.3641,2.6035,2.3641,2.5885,91350.0],["1995-09-01",2.5436,2.5735,2.5137,2.5137,9450.0],["1995-09-05",2.5137,2.5735,2.5137,2.5137,3600.0],["1995-09-06",2.5137,2.5287,2.5137,2.5287,15300.0],["1995-09-07",2.5287,2.5287,2.5287,2.5287,0.0],["1995-09-08",2.5287,2.5287,2.5137,2.5287,2250.0],["1995-09-11",2.5137,2.5287,2.5137,2.5137,12600.0],["1995-09-12",2.5735,2.5735,2.5137,2.5137,5400.0],["1995-09-13",2.5227,2.5527,2.5227,2.5527,2250.0],["1995-09-14",2.5527,2.5527,2.5227,2.5227,3150.0],["1995-09-15",2.5828,2.5828,2.5227,2.5227,900.0],["1995-09-18",2.5828,2.5828,2.5527,2.5527,12150.0],["1995-09-19",2.5227,2.5377,2.5227,2.5227,31950.0],["1995-09-20",2.5227,2.5227,2.4927,2.5227,32400.0],["1995-09-21",2.4326,2.4927,2.4326,2.4927,22050.0],["1995-09-22",2.3425,2.4326,2.3425,2.3876,26100.0],["1995-09-25",2.3575,2.4326,2.3575,2.4326,9000.0],["1995-09-26",2.4626,2.4626,2.4626,2.4626,1350.0],["1995-09-27",2.4026,2.4326,2.4026,2.4026,4500.0],["1995-09-28",2.4026,2.4026,2.4026,2.4026,2250.0],["1995-09-29",2.4026,2.4026,2.4026,2.4026,0.0],["1995-10-02",2.4026,2.4026,2.4026,2.4026,1350.0],["1995-10-03",2.4626,2.4626,2.4026,2.4026,6750.0],["1995-10-04",2.3725,2.4326,2.3725,2.3876,21600.0],["1995-10-05",2.3876,2.3876,2.3876,2.3876,0.0],["1995-10-06",2.3725,2.3725,2.3725,2.3725,9000.0],["1995-10-09",2.3725,2.3725,2.3725,2.3725,1800.0],["1995-10-10",2.3725,2.3725,2.3725,2.3725,0.0],["1995-10-11",2.4026,2.4026,2.4026,2.4026,7200.0],["1995-10-12",2.4026,2.4026,2.4026,2.4026,900.0],["1995-10-13",2.4026,2.5678,2.4026,2.5302,117900.0],["1995-10-16",2.5077,2.6128,2.5077,2.6128,3150.0],["1995-10-17",2.5227,2.6128,2.5077,2.5077,20250.0],["1995-10-18",2.5077,2.5077,2.5077,2.5077,0.0],["1995-10-19",2.5077,2.5077,2.5077,2.5077,0.0],["1995-10-20",2.5077,2.5077,2.5077,2.5077,0.0],["1995-10-23",2.5077,2.5077,2.5077,2.5077,0.0],["1995-10-24",2.5077,2.5077,2.5077,2.5077,0.0],["1995-10-25",2.6128,2.6128,2.6128,2.6128,450.0],["1995-10-26",2.6128,2.6128,2.6128,2.6128,0.0],["1995-10-27",2.5678,2.5678,2.5678,2.5678,450.0],["1995-10-30",2.5527,2.5527,2.5227,2.5227,10800.0],["1995-10-31",2.5227,2.5227,2.5227,2.5227,0.0],["1995-11-01",2.5227,2.5227,2.4927,2.5227,8100.0],["1995-11-02",2.5227,2.5227,2.5227,2.5227,0.0],["1995-11-03",2.5227,2.5227,2.5227,2.5227,0.0],["1995-11-06",2.5227,2.5227,2.5227,2.5227,0.0],["1995-11-07",2.5227,2.5227,2.5227,2.5227,450.0],["1995-11-08",2.6128,2.6128,2.6128,2.6128,1350.0],["1995-11-09",2.6128,2.6729,2.6128,2.6128,32400.0],["1995-11-10",2.6128,2.6278,2.6128,2.6278,3150.0],["1995-11-13",2.6278,2.6278,2.6278,2.6278,0.0],["1995-11-14",2.6428,2.7029,2.6428,2.6428,44100.0],["1995-11-15",2.6428,2.6428,2.6428,2.6428,0.0],["1995-11-16",2.7029,2.7029,2.6128,2.7029,24300.0],["1995-11-17",2.7029,2.7029,2.7029,2.7029,6300.0],["1995-11-20",2.7029,2.7029,2.7029,2.7029,450.0],["1995-11-21",2.7029,2.7029,2.6579,2.6879,13050.0],["1995-11-22",2.7029,2.7029,2.6729,2.6729,2250.0],["1995-11-24",2.7029,2.7029,2.7029,2.7029,9000.0],["1995-11-27",2.6729,2.7479,2.6729,2.7479,9450.0],["1995-11-28",2.6729,2.763,2.6428,2.6428,11250.0],["1995-11-29",2.7329,2.7329,2.6428,2.7329,29250.0],["1995-11-30",2.7329,2.7329,2.6729,2.6729,27450.0],["1995-12-01",2.6428,2.6428,2.6428,2.6428,13050.0],["1995-12-04",2.7329,2.7329,2.7029,2.7029,4050.0],["1995-12-05",2.6879,2.7329,2.6879,2.7329,2250.0],["1995-12-06",2.7329,2.7329,2.6428,2.6879,9900.0],["1995-12-07",2.6879,2.6879,2.6879,2.6879,0.0],["1995-12-08",2.6879,2.6879,2.6879,2.6879,0.0],["1995-12-11",2.6428,2.7329,2.6428,2.7329,1800.0],["1995-12-12",2.7329,2.7329,2.7329,2.7329,0.0],["1995-12-13",2.6557,2.6859,2.6557,2.6859,23400.0],["1995-12-14",2.7462,2.7462,2.716,2.7462,8550.0],["1995-12-15",2.7462,2.7462,2.7462,2.7462,0.0],["1995-12-18",2.7462,2.7462,2.7462,2.7462,0.0],["1995-12-19",2.7462,2.7462,2.7009,2.7009,3150.0],["1995-12-20",2.7764,2.7764,2.7764,2.7764,2250.0],["1995-12-21",2.6557,2.7462,2.6557,2.7462,8550.0],["1995-12-22",2.7009,2.7009,2.7009,2.7009,1350.0],["1995-12-26",2.7009,2.7009,2.7009,2.7009,0.0],["1995-12-27",2.7009,2.7009,2.7009,2.7009,0.0],["1995-12-28",2.716,2.716,2.716,2.716,900.0],["1995-12-29",2.8367,2.8367,2.8367,2.8367,1350.0],["1996-01-02",2.716,2.716,2.716,2.716,2700.0],["1996-01-03",2.716,2.716,2.716,2.716,0.0],["1996-01-04",2.716,2.8367,2.716,2.8367,1350.0],["1996-01-05",2.716,2.716,2.716,2.716,3600.0],["1996-01-08",2.716,2.716,2.716,2.716,0.0],["1996-01-09",2.8367,2.8367,2.7764,2.7764,3600.0],["1996-01-10",2.716,2.716,2.716,2.716,13500.0],["1996-01-11",2.716,2.716,2.716,2.716,0.0],["1996-01-12",2.716,2.716,2.716,2.716,0.0],["1996-01-15",2.716,2.716,2.716,2.716,0.0],["1996-01-16",2.716,2.716,2.716,2.716,0.0],["1996-01-17",2.716,2.716,2.716,2.716,0.0],["1996-01-18",2.716,2.716,2.716,2.716,0.0],["1996-01-19",2.716,2.716,2.716,2.716,0.0],["1996-01-22",2.716,2.716,2.716,2.716,0.0],["1996-01-23",2.716,2.716,2.716,2.716,900.0],["1996-01-24",2.8066,2.8066,2.716,2.716,900.0],["1996-01-25",2.716,2.716,2.716,2.716,0.0],["1996-01-26",2.6859,2.6859,2.6859,2.6859,900.0],["1996-01-29",2.6859,2.8066,2.6859,2.6859,5850.0],["1996-01-30",2.6859,2.8066,2.6859,2.6859,10350.0],["1996-01-31",2.6859,2.6859,2.6859,2.6859,7650.0],["1996-02-01",2.6859,2.6859,2.6859,2.6859,1800.0],["1996-02-02",2.8066,2.8066,2.8066,2.8066,450.0],["1996-02-05",2.8066,2.8066,2.8066,2.8066,0.0],["1996-02-06",2.6859,2.6859,2.6859,2.6859,1350.0],["1996-02-07",2.6859,2.6859,2.6859,2.6859,0.0],["1996-02-08",2.6859,2.6859,2.6859,2.6859,0.0],["1996-02-09",2.6859,2.6859,2.6859,2.6859,0.0],["1996-02-12",2.6859,2.6859,2.6859,2.6859,2250.0],["1996-02-13",2.6859,2.6859,2.6859,2.6859,0.0],["1996-02-14",2.6859,2.6859,2.6859,2.6859,4500.0],["1996-02-15",2.6859,2.6859,2.6859,2.6859,0.0],["1996-02-16",2.6859,2.6859,2.6859,2.6859,0.0],["1996-02-20",2.6859,2.6859,2.6859,2.6859,8100.0],["1996-02-21",2.6859,2.6859,2.6859,2.6859,0.0],["1996-02-22",2.6557,2.6557,2.6557,2.6557,1800.0],["1996-02-23",2.6859,2.6859,2.6859,2.6859,6750.0],["1996-02-26",2.6859,2.6859,2.6859,2.6859,0.0],["1996-02-27",2.6557,2.6557,2.6557,2.6557,1350.0],["1996-02-28",2.6557,2.716,2.6557,2.6708,17100.0],["1996-02-29",2.6708,2.6708,2.6708,2.6708,0.0],["1996-03-01",2.6557,2.7009,2.6557,2.7009,2250.0],["1996-03-04",2.7311,2.7311,2.6859,2.6859,3600.0],["1996-03-05",2.6859,2.6859,2.6859,2.6859,0.0],["1996-03-06",2.7311,2.7311,2.7311,2.7311,2250.0],["1996-03-07",2.7764,2.7764,2.7764,2.7764,900.0],["1996-03-08",2.6557,2.6557,2.6557,2.6557,2250.0],["1996-03-11",2.6557,2.6557,2.6557,2.6557,4050.0],["1996-03-12",2.716,2.716,2.716,2.716,2250.0],["1996-03-13",2.6687,2.6687,2.6687,2.6687,4500.0],["1996-03-14",2.6687,2.6687,2.6687,2.6687,0.0],["1996-03-15",2.6687,2.6687,2.6687,2.6687,0.0],["1996-03-18",2.7597,2.79,2.7294,2.7294,34200.0],["1996-03-19",2.7749,2.79,2.7294,2.7294,28350.0],["1996-03-20",2.7294,2.7294,2.7294,2.7294,0.0],["1996-03-21",2.7749,2.7749,2.7294,2.7445,23850.0],["1996-03-22",2.7445,2.7445,2.7445,2.7445,0.0],["1996-03-25",2.79,2.79,2.79,2.79,4050.0],["1996-03-26",2.7597,2.79,2.7597,2.79,43200.0],["1996-03-27",2.7597,2.79,2.7597,2.79,10350.0],["1996-03-28",2.7294,2.79,2.7294,2.79,1800.0],["1996-03-29",2.79,2.79,2.79,2.79,0.0],["1996-04-01",2.79,2.79,2.79,2.79,0.0],["1996-04-02",2.7294,2.7445,2.7294,2.7445,13500.0],["1996-04-03",2.7597,2.7749,2.7294,2.7445,21150.0],["1996-04-04",2.79,2.79,2.79,2.79,2250.0],["1996-04-08",2.79,2.79,2.79,2.79,0.0],["1996-04-09",2.79,2.79,2.79,2.79,0.0],["1996-04-10",2.79,2.79,2.79,2.79,0.0],["1996-04-11",2.79,2.79,2.79,2.79,0.0],["1996-04-12",2.8204,2.8204,2.8204,2.8204,450.0],["1996-04-15",2.8204,2.8204,2.8204,2.8204,0.0],["1996-04-16",2.8204,2.8204,2.8204,2.8204,6300.0],["1996-04-17",2.8204,2.8204,2.8204,2.8204,450.0],["1996-04-18",2.8204,2.8204,2.8204,2.8204,0.0],["1996-04-19",2.7294,2.7294,2.7294,2.7294,3150.0],["1996-04-22",2.7294,2.79,2.7294,2.79,3150.0],["1996-04-23",2.79,2.79,2.79,2.79,0.0],["1996-04-24",2.79,2.79,2.7294,2.7294,5850.0],["1996-04-25",2.7294,2.7294,2.7294,2.7294,0.0],["1996-04-26",2.7294,2.7294,2.7294,2.7294,4500.0],["1996-04-29",2.8204,2.8204,2.8204,2.8204,28350.0],["1996-04-30",2.8204,2.9417,2.8204,2.8204,31500.0],["1996-05-01",2.8204,2.9113,2.8204,2.8962,28350.0],["1996-05-02",2.9417,2.9417,2.9265,2.9265,13050.0],["1996-05-03",2.9265,2.9265,2.9265,2.9265,0.0],["1996-05-06",2.9417,2.9417,2.9417,2.9417,450.0],["1996-05-07",2.9417,2.9417,2.9417,2.9417,0.0],["1996-05-08",2.9417,2.9417,2.9417,2.9417,0.0],["1996-05-09",2.9417,2.9417,2.9417,2.9417,0.0],["1996-05-10",2.9417,2.9417,2.9417,2.9417,0.0],["1996-05-13",2.9417,2.9417,2.9417,2.9417,0.0],["1996-05-14",2.9417,2.9417,2.9417,2.9417,0.0],["1996-05-15",2.9417,2.9417,2.9417,2.9417,0.0],["1996-05-16",2.9417,2.9417,2.8204,2.9113,13500.0],["1996-05-17",2.9113,2.9113,2.9113,2.9113,4500.0],["1996-05-20",2.9113,2.9113,2.9113,2.9113,0.0],["1996-05-21",2.9417,2.9417,2.8204,2.9113,4950.0],["1996-05-22",2.9113,2.9113,2.9113,2.9113,0.0],["1996-05-23",2.881,2.9417,2.881,2.9417,5850.0],["1996-05-24",2.9417,2.9417,2.9417,2.9417,7650.0],["1996-05-28",2.8355,2.8355,2.8355,2.8355,1800.0],["1996-05-29",2.8507,2.9265,2.8507,2.9265,13500.0],["1996-05-30",2.8507,2.9113,2.8507,2.9113,16200.0],["1996-05-31",2.8507,2.9417,2.8507,2.9113,23850.0],["1996-06-03",2.9113,2.9113,2.9113,2.9113,0.0],["1996-06-04",2.881,2.881,2.881,2.881,6750.0],["1996-06-05",2.8507,2.8507,2.8507,2.8507,4050.0],["1996-06-06",2.8507,2.8507,2.8507,2.8507,0.0],["1996-06-07",2.8507,2.8507,2.8507,2.8507,1800.0],["1996-06-10",2.9417,2.9417,2.9417,2.9417,1800.0],["1996-06-11",2.8507,2.9113,2.8507,2.9113,9000.0],["1996-06-12",2.8638,2.8638,2.8638,2.8638,2700.0],["1996-06-13",2.8638,2.8638,2.8638,2.8638,3150.0],["1996-06-14",2.8638,2.8638,2.8638,2.8638,0.0],["1996-06-17",2.8638,2.8638,2.8029,2.8638,16650.0],["1996-06-18",2.8029,2.8029,2.7115,2.8029,25650.0],["1996-06-19",2.7115,2.7115,2.7115,2.7115,5850.0],["1996-06-20",2.7115,2.7419,2.6505,2.7419,12150.0],["1996-06-21",2.7419,2.7419,2.7419,2.7419,0.0],["1996-06-24",2.7419,2.7419,2.7419,2.7419,0.0],["1996-06-25",2.7419,2.7419,2.7419,2.7419,0.0],["1996-06-26",2.6658,2.7115,2.6505,2.681,82800.0],["1996-06-27",2.7419,2.7419,2.6505,2.6505,9000.0],["1996-06-28",2.681,2.681,2.681,2.681,1800.0],["1996-07-01",2.7724,2.7724,2.681,2.681,7200.0],["1996-07-02",2.7724,2.7724,2.6886,2.6886,9000.0],["1996-07-03",2.6886,2.6886,2.6886,2.6886,0.0],["1996-07-05",2.7419,2.7419,2.7419,2.7419,4500.0],["1996-07-08",2.6505,2.6505,2.6505,2.6505,450.0],["1996-07-09",2.6505,2.6505,2.6505,2.6505,0.0],["1996-07-10",2.7419,2.7419,2.7419,2.7419,1800.0],["1996-07-11",2.6505,2.6505,2.6505,2.6505,450.0],["1996-07-12",2.6505,2.6505,2.6505,2.6505,9000.0],["1996-07-15",2.6505,2.6505,2.6505,2.6505,4500.0],["1996-07-16",2.6505,2.6505,2.6505,2.6505,0.0],["1996-07-17",2.6505,2.6505,2.6505,2.6505,0.0],["1996-07-18",2.6505,2.6505,2.6505,2.6505,0.0],["1996-07-19",2.7419,2.7419,2.6505,2.6505,2250.0],["1996-07-22",2.6505,2.6505,2.6505,2.6505,0.0],["1996-07-23",2.7419,2.7419,2.6505,2.6505,8100.0],["1996-07-24",2.7267,2.7267,2.6505,2.6505,2700.0],["1996-07-25",2.6505,2.6505,2.6505,2.6505,0.0],["1996-07-26",2.6505,2.6505,2.6505,2.6505,0.0],["1996-07-29",2.6505,2.6505,2.6505,2.6505,0.0],["1996-07-30",2.6505,2.6505,2.6505,2.6505,0.0],["1996-07-31",2.6505,2.6505,2.6505,2.6505,0.0],["1996-08-01",2.7419,2.7419,2.7419,2.7419,2700.0],["1996-08-02",2.6505,2.6505,2.6505,2.6505,6750.0],["1996-08-05",2.7419,2.7419,2.7419,2.7419,900.0],["1996-08-06",2.6505,2.6505,2.6505,2.6505,900.0],["1996-08-07",2.6505,2.6505,2.6505,2.6505,0.0],["1996-08-08",2.6505,2.6505,2.6505,2.6505,0.0],["1996-08-09",2.6505,2.6505,2.6505,2.6505,0.0],["1996-08-12",2.6505,2.6505,2.6505,2.6505,9000.0],["1996-08-13",2.7419,2.8333,2.7419,2.7724,30150.0],["1996-08-14",2.8029,2.8638,2.7572,2.7572,12150.0],["1996-08-15",2.7572,2.7572,2.7572,2.7572,0.0],["1996-08-16",2.8638,2.8638,2.8638,2.8638,18000.0],["1996-08-19",2.8029,2.9247,2.8029,2.8638,10800.0],["1996-08-20",2.9857,3.0161,2.9552,2.9552,13950.0],["1996-08-21",2.9552,2.9552,2.9552,2.9552,0.0],["1996-08-22",2.9552,2.9552,2.8943,2.8943,18000.0],["1996-08-23",2.8943,2.8943,2.8943,2.8943,0.0],["1996-08-26",2.9857,2.9857,2.8638,2.8638,9000.0],["1996-08-27",2.8638,2.8638,2.8638,2.8638,900.0],["1996-08-28",2.8638,2.8638,2.8638,2.8638,0.0],["1996-08-29",2.8638,2.8638,2.8638,2.8638,900.0],["1996-08-30",2.8638,2.8638,2.8638,2.8638,0.0],["1996-09-03",2.8638,2.8638,2.8638,2.8638,0.0],["1996-09-04",2.8638,2.8638,2.8638,2.8638,2250.0],["1996-09-05",2.8638,2.8638,2.8638,2.8638,0.0],["1996-09-06",2.8333,2.8333,2.8333,2.8333,2250.0],["1996-09-09",2.8333,2.8333,2.8333,2.8333,0.0],["1996-09-10",2.8333,2.8333,2.8333,2.8333,0.0],["1996-09-11",2.8333,2.8333,2.8333,2.8333,0.0],["1996-09-12",2.8162,2.8162,2.8162,2.8162,450.0],["1996-09-13",2.8162,2.8162,2.8162,2.8162,0.0],["1996-09-16",2.8162,2.8162,2.8162,2.8162,0.0],["1996-09-17",2.8162,2.8162,2.8162,2.8162,450.0],["1996-09-18",2.8621,2.8621,2.8621,2.8621,4050.0],["1996-09-19",2.8621,2.8621,2.8621,2.8621,0.0],["1996-09-20",2.8621,2.8621,2.8621,2.8621,0.0],["1996-09-23",2.8162,2.8162,2.8162,2.8162,450.0],["1996-09-24",2.9693,2.9693,2.9693,2.9693,450.0],["1996-09-25",2.9693,2.9693,2.9693,2.9693,0.0],["1996-09-26",2.9693,2.9693,2.9693,2.9693,0.0],["1996-09-27",2.9693,2.9693,2.9693,2.9693,0.0],["1996-09-30",2.9693,2.9693,2.9693,2.9693,0.0],["1996-10-01",2.9693,2.9693,2.9693,2.9693,0.0],["1996-10-02",2.9693,2.9693,2.9693,2.9693,0.0],["1996-10-03",2.9693,2.9693,2.9693,2.9693,0.0],["1996-10-04",2.8162,2.8162,2.8162,2.8162,2250.0],["1996-10-07",2.8162,2.8162,2.8162,2.8162,0.0],["1996-10-08",2.8162,2.8162,2.8162,2.8162,0.0],["1996-10-09",2.8162,2.8162,2.755,2.755,9000.0],["1996-10-10",2.755,2.755,2.755,2.755,0.0],["1996-10-11",2.755,2.755,2.755,2.755,0.0],["1996-10-14",2.755,2.755,2.755,2.755,0.0],["1996-10-15",2.755,2.755,2.755,2.755,0.0],["1996-10-16",2.755,2.755,2.755,2.755,0.0],["1996-10-17",2.755,2.755,2.755,2.755,0.0],["1996-10-18",2.8468,2.9386,2.7856,2.8468,11250.0],["1996-10-21",2.8468,2.8468,2.8468,2.8468,0.0],["1996-10-22",2.8468,2.8468,2.8468,2.8468,0.0],["1996-10-23",2.8468,2.8468,2.8468,2.8468,0.0],["1996-10-24",2.8468,2.8468,2.8468,2.8468,0.0],["1996-10-25",2.8468,2.8468,2.8468,2.8468,1350.0],["1996-10-28",2.8468,2.8468,2.8468,2.8468,0.0],["1996-10-29",2.8468,2.9539,2.8468,2.9386,4050.0],["1996-10-30",2.8774,2.9693,2.8774,2.9233,4950.0],["1996-10-31",2.9386,2.9386,2.908,2.908,25200.0],["1996-11-01",2.908,2.908,2.908,2.908,0.0],["1996-11-04",2.8774,2.8774,2.8774,2.8774,3600.0],["1996-11-05",2.8774,2.8774,2.8774,2.8774,6750.0],["1996-11-06",2.9539,2.9999,2.9539,2.9999,1350.0],["1996-11-07",2.908,2.908,2.908,2.908,6750.0],["1996-11-08",2.908,2.908,2.908,2.908,1350.0],["1996-11-11",3.0611,3.0611,2.908,2.908,5850.0],["1996-11-12",2.908,2.908,2.908,2.908,0.0],["1996-11-13",2.908,2.9386,2.908,2.908,43200.0],["1996-11-14",2.908,2.908,2.908,2.908,7200.0],["1996-11-15",2.908,2.9233,2.908,2.908,56700.0],["1996-11-18",2.908,2.908,2.908,2.908,0.0],["1996-11-19",2.908,2.908,2.908,2.908,2250.0],["1996-11-20",2.908,2.9386,2.908,2.908,6300.0],["1996-11-21",2.9386,2.9386,2.908,2.908,4500.0],["1996-11-22",2.908,2.908,2.908,2.908,7200.0],["1996-11-25",2.908,2.908,2.908,2.908,6300.0],["1996-11-26",2.9999,3.0305,2.908,3.0305,9000.0],["1996-11-27",3.0305,3.0305,3.0305,3.0305,450.0],["1996-11-29",3.0305,3.0305,3.0305,3.0305,0.0],["1996-12-02",2.8774,2.8774,2.8774,2.8774,1350.0],["1996-12-03",2.8774,2.8774,2.8774,2.8774,900.0],["1996-12-04",3.0305,3.0305,3.0305,3.0305,450.0],["1996-12-05",3.0305,3.0305,3.0305,3.0305,0.0],["1996-12-06",3.0305,3.0305,3.0305,3.0305,0.0],["1996-12-09",2.8774,2.8774,2.8774,2.8774,2250.0],["1996-12-10",3.0305,3.0305,2.9999,2.9999,1800.0],["1996-12-11",3.0305,3.0305,3.0305,3.0305,1350.0],["1996-12-12",3.0471,3.0471,3.0471,3.0471,19800.0],["1996-12-13",3.0471,3.0471,3.0471,3.0471,0.0],["1996-12-16",3.0471,3.0471,3.0471,3.0471,0.0],["1996-12-17",3.0471,3.0471,3.0471,3.0471,0.0],["1996-12-18",3.0779,3.0779,3.0471,3.0779,25650.0],["1996-12-19",2.9855,2.9855,2.9855,2.9855,9000.0],["1996-12-20",3.0779,3.0779,3.0779,3.0779,1350.0],["1996-12-23",2.9855,2.9855,2.9855,2.9855,4500.0],["1996-12-24",2.9855,2.9855,2.8009,2.8009,29250.0],["1996-12-26",2.8009,2.8009,2.8009,2.8009,0.0],["1996-12-27",2.8316,2.8624,2.8009,2.8009,69750.0],["1996-12-30",2.9548,2.9548,2.9548,2.9548,900.0],["1996-12-31",2.8624,2.8932,2.8316,2.8316,35100.0],["1997-01-02",2.8316,2.8316,2.8316,2.8316,0.0],["1997-01-03",2.8163,2.8163,2.8163,2.8163,4500.0],["1997-01-06",2.8624,2.8624,2.8163,2.8163,6300.0],["1997-01-07",2.9548,2.9548,2.8163,2.8163,4200.0],["1997-01-08",2.9548,2.9548,2.9548,2.9548,300.0],["1997-01-09",2.9548,2.9548,2.9548,2.9548,1800.0],["1997-01-10",2.8163,2.8855,2.8163,2.8855,121200.0],["1997-01-13",2.8163,2.8163,2.8163,2.8163,900.0],["1997-01-14",2.8163,2.8163,2.8163,2.8163,0.0],["1997-01-15",2.9086,2.9548,2.9086,2.9548,1500.0],["1997-01-16",2.8163,2.8393,2.8163,2.8163,8400.0],["1997-01-17",2.8163,2.8163,2.8163,2.8163,4800.0],["1997-01-20",2.9548,2.9548,2.8624,2.9317,91800.0],["1997-01-21",2.8624,2.897,2.8624,2.897,9300.0],["1997-01-22",2.8624,3.1394,2.8624,3.1394,5100.0],["1997-01-23",3.0471,3.0471,3.0471,3.0471,4500.0],["1997-01-24",3.2318,3.2318,3.2318,3.2318,6000.0],["1997-01-27",3.2318,3.2318,3.2318,3.2318,300.0],["1997-01-28",3.0471,3.0471,3.0471,3.0471,1200.0],["1997-01-29",3.0471,3.0471,3.0471,3.0471,0.0],["1997-01-30",3.0471,3.0471,3.0471,3.0471,600.0],["1997-01-31",3.0471,3.0471,3.0471,3.0471,0.0],["1997-02-03",3.2318,3.2318,3.2318,3.2318,600.0],["1997-02-04",3.0471,3.0933,3.0471,3.0471,1800.0],["1997-02-05",3.0471,3.0471,3.0471,3.0471,0.0],["1997-02-06",3.024,3.024,3.024,3.024,3000.0],["1997-02-07",3.024,3.024,3.024,3.024,0.0],["1997-02-10",3.0009,3.0702,3.0009,3.0009,4800.0],["1997-02-11",3.0009,3.0009,3.0009,3.0009,0.0],["1997-02-12",3.2318,3.2318,3.2318,3.2318,1500.0],["1997-02-13",3.2318,3.2318,3.2318,3.2318,0.0],["1997-02-14",3.0471,3.0471,3.0471,3.0471,2400.0],["1997-02-18",3.0471,3.0471,3.0471,3.0471,300.0],["1997-02-19",3.0471,3.0702,3.0471,3.0702,2700.0],["1997-02-20",3.0702,3.0702,3.0702,3.0702,0.0],["1997-02-21",3.0702,3.0702,3.0702,3.0702,0.0],["1997-02-24",3.0471,3.0933,3.0471,3.0471,34200.0],["1997-02-25",3.0933,3.0933,3.0933,3.0933,3000.0],["1997-02-26",3.0933,3.0933,3.0933,3.0933,9600.0],["1997-02-27",3.0933,3.0933,3.0933,3.0933,0.0],["1997-02-28",3.0009,3.0933,3.0009,3.0933,5700.0],["1997-03-03",3.2202,3.2318,3.2202,3.2202,6900.0],["1997-03-04",3.1625,3.301,3.1394,3.1394,40200.0],["1997-03-05",3.1394,3.1394,3.1394,3.1394,0.0],["1997-03-06",3.1394,3.1394,3.1394,3.1394,600.0],["1997-03-07",3.0933,3.0933,3.0933,3.0933,5100.0],["1997-03-10",3.0933,3.0933,3.0933,3.0933,3000.0],["1997-03-11",3.0933,3.0933,3.0933,3.0933,0.0],["1997-03-12",3.2028,3.2028,3.11,3.11,11400.0],["1997-03-13",3.11,3.11,3.11,3.11,0.0],["1997-03-14",3.11,3.11,3.11,3.11,0.0],["1997-03-17",3.1332,3.1332,3.1332,3.1332,8100.0],["1997-03-18",3.11,3.11,3.11,3.11,1500.0],["1997-03-19",3.1332,3.1564,3.1332,3.1332,69000.0],["1997-03-20",3.1564,3.1564,3.1564,3.1564,27300.0],["1997-03-21",3.168,3.1796,3.11,3.11,92400.0],["1997-03-24",3.11,3.1796,3.11,3.1796,20100.0],["1997-03-25",3.1564,3.2492,3.11,3.1564,156600.0],["1997-03-26",3.1564,3.1564,3.1564,3.1564,0.0],["1997-03-27",3.1564,3.1564,3.1564,3.1564,6000.0],["1997-03-31",3.1564,3.226,3.1564,3.226,42600.0],["1997-04-01",3.1564,3.2028,3.1564,3.1796,94800.0],["1997-04-02",3.1796,3.1796,3.1796,3.1796,0.0],["1997-04-03",3.3421,3.3421,3.1564,3.2492,7500.0],["1997-04-04",3.2492,3.2492,3.1796,3.1796,57300.0],["1997-04-07",3.1564,3.1564,3.1564,3.1564,3600.0],["1997-04-08",3.1564,3.1564,3.1564,3.1564,0.0],["1997-04-09",3.1564,3.1564,3.1564,3.1564,0.0],["1997-04-10",3.2492,3.2492,3.2492,3.2492,3300.0],["1997-04-11",3.1564,3.3421,3.1564,3.2492,1500.0],["1997-04-14",3.1564,3.1564,3.1564,3.1564,3600.0],["1997-04-15",3.1564,3.1564,3.1564,3.1564,3000.0],["1997-04-16",3.1564,3.1564,3.1564,3.1564,0.0],["1997-04-17",3.1564,3.1564,3.1564,3.1564,900.0],["1997-04-18",3.2956,3.2956,3.1564,3.2376,8100.0],["1997-04-21",3.1564,3.1564,3.0636,3.0636,22500.0],["1997-04-22",3.0636,3.0636,3.0636,3.0636,3000.0],["1997-04-23",3.0171,3.0171,2.8779,2.9243,42900.0],["1997-04-24",2.9475,3.0171,2.9475,3.0171,4500.0],["1997-04-25",2.8315,2.9475,2.8315,2.9475,23400.0],["1997-04-28",2.8779,3.0171,2.8779,3.0171,2400.0],["1997-04-29",3.0171,3.0171,2.9011,2.9707,10500.0],["1997-04-30",3.0171,3.0171,2.9243,2.9243,75600.0],["1997-05-01",2.9243,2.9243,2.9243,2.9243,0.0],["1997-05-02",2.8779,2.9243,2.8315,2.8315,59400.0],["1997-05-05",2.8779,2.9243,2.8779,2.9243,48000.0],["1997-05-06",2.8315,2.8315,2.8315,2.8315,600.0],["1997-05-07",2.8315,2.8315,2.8315,2.8315,0.0],["1997-05-08",2.8779,2.8779,2.8315,2.8431,2100.0],["1997-05-09",3.0171,3.0171,2.8779,2.9011,18000.0],["1997-05-12",2.9707,2.9707,2.9707,2.9707,3000.0],["1997-05-13",2.8779,2.8779,2.8779,2.8779,900.0],["1997-05-14",2.8779,2.8779,2.8779,2.8779,0.0],["1997-05-15",2.8779,2.8779,2.8779,2.8779,1500.0],["1997-05-16",2.8779,2.8779,2.8779,2.8779,0.0],["1997-05-19",2.8779,2.8779,2.8779,2.8779,600.0],["1997-05-20",2.8779,2.8779,2.8779,2.8779,1500.0],["1997-05-21",2.8779,2.8779,2.8779,2.8779,2400.0],["1997-05-22",2.8779,2.8779,2.8779,2.8779,600.0],["1997-05-23",2.8779,2.8779,2.8779,2.8779,4500.0],["1997-05-27",2.8779,2.8779,2.8779,2.8779,0.0],["1997-05-28",2.9243,2.9243,2.9243,2.9243,3900.0],["1997-05-29",2.8779,2.8779,2.8779,2.8779,3000.0],["1997-05-30",2.8315,2.8315,2.785,2.785,6600.0],["1997-06-02",2.785,2.785,2.785,2.785,0.0],["1997-06-03",2.9707,2.9707,2.9707,2.9707,300.0],["1997-06-04",2.9707,2.9707,2.9707,2.9707,0.0],["1997-06-05",2.9707,2.9707,2.9707,2.9707,0.0],["1997-06-06",2.9707,2.9707,2.8663,2.9707,90300.0],["1997-06-09",2.9243,2.9243,2.8315,2.8315,7800.0],["1997-06-10",2.9707,2.9707,2.9707,2.9707,600.0],["1997-06-11",2.9707,2.9707,2.9707,2.9707,0.0],["1997-06-12",2.9875,2.9875,2.9875,2.9875,0.0],["1997-06-13",2.9875,2.9875,2.9875,2.9875,0.0],["1997-06-16",2.8241,2.8241,2.8241,2.8241,1500.0],["1997-06-17",2.8241,2.8241,2.8241,2.8241,0.0],["1997-06-18",2.8241,2.8241,2.8241,2.8241,0.0],["1997-06-19",2.8241,2.8241,2.8241,2.8241,0.0],["1997-06-20",2.8241,2.8241,2.8241,2.8241,0.0],["1997-06-23",2.8475,2.8475,2.8475,2.8475,3600.0],["1997-06-24",2.8942,2.8942,2.8708,2.8708,7500.0],["1997-06-25",2.8475,2.8475,2.8475,2.8475,1500.0],["1997-06-26",3.0342,3.0342,3.0342,3.0342,600.0],["1997-06-27",2.9642,3.0342,2.9642,3.0342,12900.0],["1997-06-30",3.0342,3.1334,3.0342,3.1042,35100.0],["1997-07-01",3.2209,3.2209,3.0342,3.0342,1500.0],["1997-07-02",3.0342,3.0342,3.0342,3.0342,900.0],["1997-07-03",3.0342,3.0342,3.0342,3.0342,0.0],["1997-07-07",3.0342,3.0342,3.0342,3.0342,0.0],["1997-07-08",3.0342,3.0342,3.0342,3.0342,2400.0],["1997-07-09",3.1509,3.1742,3.1509,3.1742,9000.0],["1997-07-10",3.1742,3.1742,3.1742,3.1742,600.0],["1997-07-11",3.3376,3.3376,3.3376,3.3376,1800.0],["1997-07-14",3.3376,3.3376,3.3376,3.3376,0.0],["1997-07-15",3.3376,3.3376,3.3376,3.3376,0.0],["1997-07-16",3.3376,3.3376,3.3376,3.3376,0.0],["1997-07-17",3.0342,3.1276,3.0342,3.0342,18000.0],["1997-07-18",3.0342,3.0342,3.0342,3.0342,300.0],["1997-07-21",3.0342,3.1276,3.0342,3.0575,12900.0],["1997-07-22",3.0575,3.1042,3.0575,3.1042,6000.0],["1997-07-23",3.0342,3.2443,3.0342,3.1276,16500.0],["1997-07-24",3.1276,3.2443,3.1276,3.1742,33600.0],["1997-07-25",3.1742,3.1742,3.1742,3.1742,0.0],["1997-07-28",3.1276,3.2268,3.1276,3.2209,119100.0],["1997-07-29",3.501,3.501,3.1976,3.1976,13800.0],["1997-07-30",3.1976,3.3143,3.1976,3.2734,59700.0],["1997-07-31",3.1976,3.1976,3.1976,3.1976,600.0],["1997-08-01",3.1976,3.1976,3.1976,3.1976,5100.0],["1997-08-04",3.1976,3.1976,3.1976,3.1976,900.0],["1997-08-05",3.2209,3.2268,3.2209,3.2268,10200.0],["1997-08-06",3.1976,3.501,3.1976,3.1976,22200.0],["1997-08-07",3.361,3.361,3.2209,3.2209,17400.0],["1997-08-08",3.2443,3.3143,3.2443,3.2443,33900.0],["1997-08-11",3.2209,3.2618,3.2209,3.2618,26700.0],["1997-08-12",3.2209,3.2209,3.2209,3.2209,900.0],["1997-08-13",3.2209,3.2501,3.2209,3.2501,9900.0],["1997-08-14",3.2209,3.2209,3.2209,3.2209,4200.0],["1997-08-15",3.2209,3.2443,3.2209,3.2443,2700.0],["1997-08-18",3.2209,3.2209,3.2209,3.2209,1200.0],["1997-08-19",3.2209,3.2209,3.2209,3.2209,0.0],["1997-08-20",3.2209,3.2734,3.2209,3.2734,29700.0],["1997-08-21",3.2443,3.2443,3.2443,3.2443,16800.0],["1997-08-22",3.2443,3.361,3.2443,3.361,11100.0],["1997-08-25",3.361,3.361,3.361,3.361,0.0],["1997-08-26",3.2676,3.3143,3.2676,3.3143,9000.0],["1997-08-27",3.3143,3.3143,3.3143,3.3143,3600.0],["1997-08-28",3.361,3.4076,3.361,3.4076,39900.0],["1997-08-29",3.361,3.396,3.361,3.396,11400.0],["1997-09-02",3.361,3.361,3.361,3.361,2700.0],["1997-09-03",3.361,3.361,3.361,3.361,6300.0],["1997-09-04",3.501,3.501,3.361,3.361,9000.0],["1997-09-05",3.501,3.5243,3.4076,3.5243,12900.0],["1997-09-08",3.501,3.501,3.501,3.501,5700.0],["1997-09-09",3.501,3.501,3.501,3.501,300.0],["1997-09-10",3.501,3.7111,3.501,3.7111,2700.0],["1997-09-11",3.5169,3.5169,3.5169,3.5169,9000.0],["1997-09-12",3.5169,3.5169,3.5169,3.5169,0.0],["1997-09-15",3.6576,3.6576,3.5404,3.5404,4500.0],["1997-09-16",3.5228,3.5228,3.5228,3.5228,9000.0],["1997-09-17",3.5228,3.5228,3.5228,3.5228,0.0],["1997-09-18",3.5228,3.5228,3.5228,3.5228,0.0],["1997-09-19",3.5228,3.5228,3.5228,3.5228,0.0],["1997-09-22",3.6224,3.7045,3.6107,3.7045,59100.0],["1997-09-23",3.5404,3.5638,3.5404,3.5404,53100.0],["1997-09-24",3.5755,3.6107,3.5638,3.5873,72000.0],["1997-09-25",3.5638,3.6576,3.5638,3.6576,5100.0],["1997-09-26",3.7045,3.7748,3.7045,3.7631,143400.0],["1997-09-29",3.8217,3.8921,3.7983,3.7983,26700.0],["1997-09-30",3.8921,3.9155,3.7279,3.7279,27300.0],["1997-10-01",3.8921,3.8921,3.8921,3.8921,600.0],["1997-10-02",3.7279,3.8921,3.7279,3.8452,3600.0],["1997-10-03",3.8452,3.8452,3.7279,3.7279,3300.0],["1997-10-06",3.7279,3.7279,3.7279,3.7279,0.0],["1997-10-07",3.7279,3.7279,3.7279,3.7279,0.0],["1997-10-08",3.7514,3.7514,3.7514,3.7514,3300.0],["1997-10-09",3.7279,3.7983,3.7279,3.7983,17100.0],["1997-10-10",3.7279,3.7279,3.7279,3.7279,3900.0],["1997-10-13",3.7045,3.8452,3.7045,3.7279,14700.0],["1997-10-14",3.7279,3.7279,3.7279,3.7279,0.0],["1997-10-15",3.7279,3.7279,3.7279,3.7279,0.0],["1997-10-16",3.7397,3.7397,3.7397,3.7397,3000.0],["1997-10-17",3.7514,3.8921,3.7514,3.8921,33300.0],["1997-10-20",3.8921,3.8921,3.8921,3.8921,0.0],["1997-10-21",3.8921,3.8921,3.7514,3.7514,18600.0],["1997-10-22",3.7514,3.7514,3.7514,3.7514,17100.0],["1997-10-23",3.7631,3.7983,3.7514,3.7514,22800.0],["1997-10-24",3.7514,3.7514,3.7514,3.7514,0.0],["1997-10-27",3.7514,3.7514,3.6811,3.6811,12000.0],["1997-10-28",3.6811,3.6811,3.6811,3.6811,0.0],["1997-10-29",3.7983,3.7983,3.7983,3.7983,3000.0],["1997-10-30",3.7983,3.7983,3.7983,3.7983,0.0],["1997-10-31",3.7045,3.7514,3.6576,3.6576,9900.0],["1997-11-03",3.7983,3.7983,3.7983,3.7983,1200.0],["1997-11-04",3.6576,3.7983,3.6576,3.7983,8400.0],["1997-11-05",3.7983,3.7983,3.7983,3.7983,0.0],["1997-11-06",3.6928,3.6928,3.6928,3.6928,300.0],["1997-11-07",3.6928,3.6928,3.6928,3.6928,0.0],["1997-11-10",3.7045,3.7045,3.7045,3.7045,900.0],["1997-11-11",3.7045,3.7045,3.7045,3.7045,0.0],["1997-11-12",3.7045,3.7045,3.7045,3.7045,0.0],["1997-11-13",3.7045,3.7983,3.7045,3.7045,11400.0],["1997-11-14",3.7045,3.7045,3.7045,3.7045,0.0],["1997-11-17",3.7045,3.7045,3.7045,3.7045,0.0],["1997-11-18",3.7045,3.7045,3.7045,3.7045,0.0],["1997-11-19",3.8452,3.8452,3.8452,3.8452,3600.0],["1997-11-20",3.7983,3.7983,3.7983,3.7983,600.0],["1997-11-21",3.81,3.81,3.81,3.81,3600.0],["1997-11-24",3.8452,3.8452,3.8452,3.8452,1800.0],["1997-11-25",3.8452,3.8452,3.8452,3.8452,1500.0],["1997-11-26",3.8452,3.8452,3.8452,3.8452,0.0],["1997-11-28",3.8452,3.8452,3.8452,3.8452,0.0],["1997-12-01",3.8452,3.8452,3.8452,3.8452,0.0],["1997-12-02",3.8452,3.8452,3.8452,3.8452,0.0],["1997-12-03",3.8452,3.8452,3.8452,3.8452,0.0],["1997-12-04",3.8452,3.8452,3.8452,3.8452,0.0],["1997-12-05",3.9507,3.9859,3.9507,3.9859,30000.0],["1997-12-08",4.0327,4.1265,3.9859,3.9859,8700.0],["1997-12-09",3.9859,3.9859,3.9859,3.9859,0.0],["1997-12-10",4.1265,4.1265,4.1265,4.1265,1800.0],["1997-12-11",4.1492,4.1492,4.1492,4.1492,0.0],["1997-12-12",4.0077,4.0313,4.0077,4.0313,4500.0],["1997-12-15",4.0077,4.0077,4.0077,4.0077,3600.0],["1997-12-16",4.0077,4.0077,4.0077,4.0077,0.0],["1997-12-17",4.0077,4.0077,4.0077,4.0077,0.0],["1997-12-18",4.0077,4.0077,4.0077,4.0077,0.0],["1997-12-19",3.9841,4.0313,3.9841,4.0313,60000.0],["1997-12-22",3.9841,4.0549,3.9841,4.0549,6300.0],["1997-12-23",4.102,4.1492,4.0667,4.0667,10800.0],["1997-12-24",4.1492,4.1492,4.1492,4.1492,4800.0],["1997-12-26",4.1492,4.1492,4.1492,4.1492,1800.0],["1997-12-29",4.1492,4.2199,4.102,4.2199,63300.0],["1997-12-30",4.2199,4.267,4.2199,4.267,14400.0],["1997-12-31",4.267,4.267,4.2435,4.2435,14700.0],["1998-01-02",4.267,4.267,4.1727,4.1727,1500.0],["1998-01-05",4.1727,4.1727,4.1727,4.1727,3600.0],["1998-01-06",4.2435,4.2435,4.1492,4.1963,25200.0],["1998-01-07",4.2199,4.2199,4.2199,4.2199,5700.0],["1998-01-08",4.1492,4.2435,4.1492,4.1963,12300.0],["1998-01-09",4.1963,4.2317,4.1492,4.2317,8400.0],["1998-01-12",4.1492,4.1492,4.1492,4.1492,1800.0],["1998-01-13",4.1492,4.1492,4.1492,4.1492,9000.0],["1998-01-14",4.1727,4.267,4.1727,4.2199,6300.0],["1998-01-15",4.1492,4.1492,4.1492,4.1492,300.0],["1998-01-16",4.2081,4.2317,4.2081,4.2317,30000.0],["1998-01-20",4.1256,4.2906,4.1256,4.2435,7500.0],["1998-01-21",4.1963,4.3378,4.1963,4.267,132300.0],["1998-01-22",4.2435,4.2435,4.1963,4.1963,20700.0],["1998-01-23",4.1963,4.2435,4.1963,4.2435,50100.0],["1998-01-26",4.2317,4.267,4.2317,4.267,19800.0],["1998-01-27",4.267,4.267,4.267,4.267,0.0],["1998-01-28",4.2199,4.2199,4.1727,4.1727,7200.0],["1998-01-29",4.2435,4.2435,4.2435,4.2435,14400.0],["1998-01-30",4.267,4.267,4.267,4.267,1200.0],["1998-02-02",4.3378,4.3378,4.2788,4.3378,4500.0],["1998-02-03",4.2788,4.2788,4.2788,4.2788,2100.0],["1998-02-04",4.3378,4.3378,4.3378,4.3378,600.0],["1998-02-05",4.3378,4.3378,4.3378,4.3378,0.0],["1998-02-06",4.3378,4.3378,4.3378,4.3378,0.0],["1998-02-09",4.3378,4.3378,4.3378,4.3378,0.0],["1998-02-10",4.3378,4.3378,4.3378,4.3378,0.0],["1998-02-11",4.3378,4.3378,4.267,4.267,43800.0],["1998-02-12",4.267,4.267,4.267,4.267,0.0],["1998-02-13",4.267,4.267,4.267,4.267,0.0],["1998-02-17",4.3613,4.3613,4.3613,4.3613,1800.0],["1998-02-18",4.3613,4.3613,4.3613,4.3613,0.0],["1998-02-19",4.3142,4.3142,4.3142,4.3142,6900.0],["1998-02-20",4.3378,4.3613,4.3142,4.3613,52800.0],["1998-02-23",4.3378,4.3613,4.3378,4.3613,81000.0],["1998-02-24",4.3613,4.3613,4.3613,4.3613,600.0],["1998-02-25",4.3142,4.3142,4.3142,4.3142,2400.0],["1998-02-26",4.3613,4.3613,4.3613,4.3613,900.0],["1998-02-27",4.3378,4.3378,4.3142,4.3142,3900.0],["1998-03-02",4.3142,4.3613,4.3142,4.3613,3600.0],["1998-03-03",4.3142,4.3142,4.3142,4.3142,6000.0],["1998-03-04",4.3142,4.3142,4.3142,4.3142,0.0],["1998-03-05",4.3496,4.3496,4.3142,4.326,72000.0],["1998-03-06",4.3142,4.3142,4.3142,4.3142,600.0],["1998-03-09",4.3378,4.3378,4.3378,4.3378,900.0],["1998-03-10",4.3613,4.3613,4.3378,4.3378,12900.0],["1998-03-11",4.3378,4.3378,4.3378,4.3378,0.0],["1998-03-12",4.3605,4.3605,4.3605,4.3605,0.0],["1998-03-13",4.3605,4.3605,4.3605,4.3605,0.0],["1998-03-16",4.4079,4.4079,4.4079,4.4079,1200.0],["1998-03-17",4.4079,4.4079,4.3368,4.3368,3300.0],["1998-03-18",4.3368,4.3368,4.3368,4.3368,3000.0],["1998-03-19",4.3368,4.3368,4.3368,4.3368,0.0],["1998-03-20",4.3368,4.3368,4.3368,4.3368,0.0],["1998-03-23",4.4079,4.4079,4.4079,4.4079,2400.0],["1998-03-24",4.3842,4.3842,4.3842,4.3842,3900.0],["1998-03-25",4.4079,4.4079,4.3724,4.3724,4200.0],["1998-03-26",4.3724,4.3724,4.3724,4.3724,600.0],["1998-03-27",4.3724,4.3724,4.3724,4.3724,0.0],["1998-03-30",4.4079,4.4079,4.4079,4.4079,10800.0],["1998-03-31",4.4079,4.4079,4.4079,4.4079,8100.0],["1998-04-01",4.4079,4.4079,4.4079,4.4079,3300.0],["1998-04-02",4.4316,4.4316,4.3842,4.4316,2400.0],["1998-04-03",4.4316,4.4316,4.4316,4.4316,2700.0],["1998-04-06",4.3842,4.5738,4.3842,4.5738,37800.0],["1998-04-07",4.5501,4.5501,4.5501,4.5501,7200.0],["1998-04-08",4.5738,4.5738,4.5738,4.5738,600.0],["1998-04-09",4.4553,4.6923,4.4553,4.6923,23100.0],["1998-04-13",4.716,4.716,4.716,4.716,1200.0],["1998-04-14",4.716,4.716,4.6923,4.6923,4500.0],["1998-04-15",4.716,4.7871,4.6449,4.6686,33300.0],["1998-04-16",4.5501,4.6923,4.5501,4.6923,3300.0],["1998-04-17",4.242,4.5501,4.0524,4.3605,41100.0],["1998-04-20",4.5501,4.5501,4.5501,4.5501,1200.0],["1998-04-21",4.4553,4.5027,4.4553,4.5027,6900.0],["1998-04-22",4.479,4.479,4.479,4.479,900.0],["1998-04-23",4.3605,4.479,4.3605,4.479,3300.0],["1998-04-24",4.4079,4.4079,4.4079,4.4079,600.0],["1998-04-27",4.3605,4.3605,4.3131,4.3368,9900.0],["1998-04-28",4.3605,4.4553,4.3605,4.3605,9000.0],["1998-04-29",4.5501,4.5501,4.5501,4.5501,600.0],["1998-04-30",4.4079,4.4079,4.4079,4.4079,10800.0],["1998-05-01",4.4079,4.4079,4.4079,4.4079,9300.0],["1998-05-04",4.4553,4.4553,4.3842,4.4198,130200.0],["1998-05-05",4.479,4.479,4.479,4.479,1500.0],["1998-05-06",4.479,4.479,4.479,4.479,0.0],["1998-05-07",4.479,4.479,4.479,4.479,0.0],["1998-05-08",4.5501,4.5501,4.5027,4.5027,6000.0],["1998-05-11",4.3842,4.3842,4.3842,4.3842,1800.0],["1998-05-12",4.3842,4.3842,4.3842,4.3842,0.0],["1998-05-13",4.3842,4.3842,4.3842,4.3842,2400.0],["1998-05-14",4.479,4.479,4.4079,4.4316,6600.0],["1998-05-15",4.4316,4.4316,4.4316,4.4316,0.0],["1998-05-18",4.4316,4.4553,4.4316,4.4553,21000.0],["1998-05-19",4.4316,4.4553,4.4316,4.4553,40500.0],["1998-05-20",4.4553,4.4553,4.4553,4.4553,0.0],["1998-05-21",4.4316,4.4316,4.4316,4.4316,600.0],["1998-05-22",4.5501,4.5501,4.5501,4.5501,1500.0],["1998-05-26",4.5975,4.5975,4.5975,4.5975,3600.0],["1998-05-27",4.5975,4.5975,4.5975,4.5975,0.0],["1998-05-28",4.5975,4.5975,4.5975,4.5975,0.0],["1998-05-29",4.5975,4.5975,4.5975,4.5975,0.0],["1998-06-01",4.4316,4.5027,4.4316,4.5027,6300.0],["1998-06-02",4.5027,4.5027,4.5027,4.5027,0.0],["1998-06-03",4.5027,4.5027,4.5027,4.5027,0.0],["1998-06-04",4.5501,4.5975,4.5501,4.5975,4800.0],["1998-06-05",4.5027,4.5027,4.4079,4.4079,31200.0],["1998-06-08",4.4079,4.4079,4.4079,4.4079,0.0],["1998-06-09",4.4079,4.4079,4.4079,4.4079,0.0],["1998-06-10",4.4435,4.4435,4.4198,4.4198,9000.0],["1998-06-11",4.4307,4.5736,4.4307,4.4784,46500.0],["1998-06-12",4.4545,4.4545,4.4545,4.4545,1200.0],["1998-06-15",4.4545,4.526,4.4545,4.5022,29700.0],["1998-06-16",4.4545,4.5736,4.4545,4.5736,6600.0],["1998-06-17",4.5736,4.5736,4.5736,4.5736,0.0],["1998-06-18",4.5736,4.5736,4.5736,4.5736,0.0],["1998-06-19",4.4545,4.4545,4.4545,4.4545,1200.0],["1998-06-22",4.4545,4.4545,4.4545,4.4545,0.0],["1998-06-23",4.4545,4.5081,4.4545,4.5022,10200.0],["1998-06-24",4.4545,4.4545,4.4545,4.4545,3000.0],["1998-06-25",4.4545,4.4545,4.4545,4.4545,1500.0],["1998-06-26",4.4545,4.4545,4.4545,4.4545,0.0],["1998-06-29",4.5022,4.5498,4.4545,4.4784,53100.0],["1998-06-30",4.4784,4.4784,4.4784,4.4784,0.0],["1998-07-01",4.4545,4.526,4.4545,4.526,9000.0],["1998-07-02",4.526,4.526,4.526,4.526,0.0],["1998-07-06",4.526,4.526,4.526,4.526,0.0],["1998-07-07",4.4664,4.4664,4.4664,4.4664,900.0],["1998-07-08",4.4664,4.4664,4.4664,4.4664,0.0],["1998-07-09",4.5022,4.5022,4.5022,4.5022,1800.0],["1998-07-10",4.5022,4.5022,4.5022,4.5022,0.0],["1998-07-13",4.5022,4.5022,4.5022,4.5022,0.0],["1998-07-14",4.4664,4.4664,4.4664,4.4664,4500.0],["1998-07-15",4.4664,4.4664,4.4664,4.4664,0.0],["1998-07-16",4.4784,4.4903,4.4664,4.4903,21900.0],["1998-07-17",4.4664,4.4664,4.4664,4.4664,21300.0],["1998-07-20",4.4784,4.4784,4.4784,4.4784,17100.0],["1998-07-21",4.4664,4.5617,4.395,4.395,31500.0],["1998-07-22",4.395,4.395,4.395,4.395,0.0],["1998-07-23",4.526,4.526,4.4069,4.4069,4500.0],["1998-07-24",4.4069,4.4307,4.4069,4.4307,34800.0],["1998-07-27",4.395,4.4307,4.3831,4.4307,11100.0],["1998-07-28",4.3831,4.4307,4.3831,4.4307,18000.0],["1998-07-29",4.264,4.3593,4.264,4.3593,6600.0],["1998-07-30",4.3831,4.3831,4.3831,4.3831,8400.0],["1998-07-31",4.2878,4.2878,4.2401,4.2401,2100.0],["1998-08-03",4.2163,4.2401,4.0853,4.0853,8700.0],["1998-08-04",4.0734,4.0734,4.0496,4.0555,5100.0],["1998-08-05",4.1449,4.1449,3.9543,4.0734,3000.0],["1998-08-06",3.9543,4.0734,3.9543,4.0734,6000.0],["1998-08-07",4.0734,4.0734,4.0734,4.0734,0.0],["1998-08-10",3.9543,4.0734,3.9543,4.0734,5700.0],["1998-08-11",3.9067,3.9067,3.6684,3.6684,35400.0],["1998-08-12",3.9067,3.9067,3.6684,3.6684,2700.0],["1998-08-13",3.7399,3.7399,3.7399,3.7399,3000.0],["1998-08-14",3.7399,3.7399,3.7399,3.7399,0.0],["1998-08-17",3.7399,3.7399,3.7399,3.7399,0.0],["1998-08-18",3.6923,3.6923,3.6923,3.6923,300.0],["1998-08-19",3.6923,3.6923,3.6923,3.6923,0.0],["1998-08-20",3.6923,3.6923,3.6923,3.6923,3900.0],["1998-08-21",3.6923,3.6923,3.6446,3.6446,16200.0],["1998-08-24",3.6208,3.6208,3.5493,3.5493,6300.0],["1998-08-25",3.6208,3.8114,3.6208,3.8114,65700.0],["1998-08-26",3.6923,3.7161,3.6684,3.7161,91500.0],["1998-08-27",3.6684,3.6684,3.6684,3.6684,600.0],["1998-08-28",3.6208,3.6208,3.6208,3.6208,4800.0],["1998-08-31",3.5732,3.5732,3.4779,3.4779,19800.0],["1998-09-01",3.5255,3.5255,3.3826,3.4302,15600.0],["1998-09-02",3.4302,3.597,3.4302,3.4541,74700.0],["1998-09-03",3.4302,3.4302,3.4302,3.4302,10500.0],["1998-09-04",3.4541,3.4541,3.4541,3.4541,1800.0],["1998-09-08",3.6684,3.6684,3.5017,3.5017,53400.0],["1998-09-09",3.4302,3.4302,3.3588,3.3588,41400.0],["1998-09-10",3.3588,3.3588,3.3588,3.3588,0.0],["1998-09-11",3.3818,3.3818,3.3818,3.3818,0.0],["1998-09-14",3.3818,3.3818,3.3818,3.3818,0.0],["1998-09-15",3.3818,3.3818,3.3818,3.3818,0.0],["1998-09-16",3.4058,3.5017,3.4058,3.5017,1500.0],["1998-09-17",3.5017,3.5017,3.5017,3.5017,0.0],["1998-09-18",3.5017,3.5017,3.5017,3.5017,0.0],["1998-09-21",3.4298,3.4298,3.4298,3.4298,600.0],["1998-09-22",3.4537,3.4537,3.4537,3.4537,600.0],["1998-09-23",3.4537,3.4537,3.4537,3.4537,0.0],["1998-09-24",3.3338,3.3338,3.2859,3.3098,15900.0],["1998-09-25",3.3098,3.3098,3.3098,3.3098,0.0],["1998-09-28",3.3098,3.3098,3.3098,3.3098,0.0],["1998-09-29",3.3098,3.3098,3.3098,3.3098,0.0],["1998-09-30",3.3098,3.3098,3.3098,3.3098,0.0],["1998-10-01",3.3098,3.3098,3.3098,3.3098,0.0],["1998-10-02",3.4058,3.4058,3.2859,3.3698,3000.0],["1998-10-05",3.4537,3.4537,3.4537,3.4537,600.0],["1998-10-06",3.2859,3.2859,3.2859,3.2859,2100.0],["1998-10-07",3.4537,3.4537,3.1659,3.1659,285900.0],["1998-10-08",3.07,3.07,3.022,3.07,15000.0],["1998-10-09",3.07,3.07,3.07,3.07,0.0],["1998-10-12",3.094,3.094,3.094,3.094,1500.0],["1998-10-13",3.094,3.094,3.094,3.094,0.0],["1998-10-14",3.07,3.07,2.7342,3.07,18600.0],["1998-10-15",2.9741,2.9741,2.9741,2.9741,3000.0],["1998-10-16",2.8781,3.07,2.8781,3.07,5400.0],["1998-10-19",2.8781,3.2619,2.8781,3.2619,4800.0],["1998-10-20",3.07,3.1659,3.07,3.1659,900.0],["1998-10-21",2.9501,3.1659,2.9501,3.094,9300.0],["1998-10-22",3.2139,3.2139,2.9501,2.9501,900.0],["1998-10-23",3.07,3.1659,3.07,3.1659,2400.0],["1998-10-26",3.1659,3.1659,3.1659,3.1659,0.0],["1998-10-27",3.1659,3.1659,3.1659,3.1659,600.0],["1998-10-28",3.07,3.07,3.07,3.07,3300.0],["1998-10-29",3.07,3.07,3.07,3.07,0.0],["1998-10-30",2.9741,2.9741,2.9741,2.9741,1800.0],["1998-11-02",3.1659,3.1659,3.07,3.07,5400.0],["1998-11-03",3.07,3.118,3.07,3.118,26100.0],["1998-11-04",3.082,3.1659,3.082,3.1659,4200.0],["1998-11-05",3.1659,3.1659,3.1659,3.1659,300.0],["1998-11-06",3.142,3.142,3.142,3.142,4500.0],["1998-11-09",3.118,3.1659,3.07,3.1659,10800.0],["1998-11-10",3.2379,3.3098,3.2379,3.3098,2400.0],["1998-11-11",3.3098,3.7655,3.3098,3.5257,41700.0],["1998-11-12",3.2619,3.2619,3.2619,3.2619,2700.0],["1998-11-13",3.3938,3.3938,3.3938,3.3938,600.0],["1998-11-16",3.5497,3.5497,3.5497,3.5497,10200.0],["1998-11-17",3.5497,3.5497,3.5497,3.5497,0.0],["1998-11-18",3.3818,3.3818,3.3818,3.3818,1800.0],["1998-11-19",3.4537,3.4537,3.3098,3.3578,12000.0],["1998-11-20",3.4537,3.6216,3.4537,3.6216,72000.0],["1998-11-23",3.4537,3.4537,3.4537,3.4537,8400.0],["1998-11-24",3.4537,3.4537,3.3098,3.3098,23700.0],["1998-11-25",3.4058,3.4058,3.4058,3.4058,14700.0],["1998-11-27",3.4058,3.4058,3.4058,3.4058,0.0],["1998-11-30",3.4058,3.4058,3.4058,3.4058,0.0],["1998-12-01",3.4058,3.4058,3.4058,3.4058,0.0],["1998-12-02",3.4058,3.4058,3.4058,3.4058,0.0],["1998-12-03",3.3098,3.3098,3.3098,3.3098,300.0],["1998-12-04",3.3818,3.3818,3.3098,3.3818,5400.0],["1998-12-07",3.3458,3.3818,3.3098,3.3818,35400.0],["1998-12-08",3.3818,3.3818,3.3818,3.3818,0.0],["1998-12-09",3.2619,3.2739,3.2139,3.2379,16800.0],["1998-12-10",3.2619,3.6456,2.8781,2.9741,51300.0],["1998-12-11",2.9146,2.9992,2.9025,2.9992,3900.0],["1998-12-14",2.9025,2.9025,2.8783,2.8783,6000.0],["1998-12-15",2.8541,2.9025,2.8541,2.8541,10800.0],["1998-12-16",2.8057,2.8057,2.8057,2.8057,900.0],["1998-12-17",2.7332,2.7332,2.7332,2.7332,1500.0],["1998-12-18",2.8662,2.9448,2.8662,2.9448,11400.0],["1998-12-21",2.8057,2.8541,2.7332,2.8057,20700.0],["1998-12-22",2.9992,2.9992,2.9267,2.9267,2100.0],["1998-12-23",2.9025,2.9025,2.9025,2.9025,6300.0],["1998-12-24",2.9025,2.9025,2.9025,2.9025,0.0],["1998-12-28",2.8057,2.8057,2.8057,2.8057,600.0],["1998-12-29",2.9025,2.9025,2.8299,2.8783,5400.0],["1998-12-30",2.8783,2.9146,2.8057,2.9146,4500.0],["1998-12-31",2.8541,2.9508,2.8541,2.9025,1800.0],["1999-01-04",2.9508,2.9508,2.9508,2.9508,600.0],["1999-01-05",2.9508,2.9508,2.9508,2.9508,0.0],["1999-01-06",2.9025,2.9025,2.8057,2.8057,900.0],["1999-01-07",2.9025,2.9025,2.9025,2.9025,1200.0],["1999-01-08",2.9508,2.9508,2.9508,2.9508,300.0],["1999-01-11",2.8057,2.9508,2.8057,2.9508,2700.0],["1999-01-12",2.8057,2.9025,2.8057,2.8057,3600.0],["1999-01-13",2.8057,2.8057,2.8057,2.8057,0.0],["1999-01-14",2.8057,2.8057,2.8057,2.8057,0.0],["1999-01-15",2.9025,2.9025,2.9025,2.9025,9600.0],["1999-01-19",2.9025,2.9025,2.9025,2.9025,900.0],["1999-01-20",2.8783,2.9025,2.8783,2.9025,9900.0],["1999-01-21",2.9025,2.9025,2.8783,2.9025,10800.0],["1999-01-22",2.9025,2.9508,2.9025,2.9267,24300.0],["1999-01-25",2.9992,3.0476,2.9992,3.0476,7800.0],["1999-01-26",3.096,3.096,3.0113,3.0476,8700.0],["1999-01-27",3.0476,3.0476,3.0476,3.0476,0.0],["1999-01-28",3.096,3.096,3.0234,3.0234,3300.0],["1999-01-29",3.0234,3.096,2.9508,3.096,6600.0],["1999-02-01",2.9508,3.0476,2.9508,2.9508,4500.0],["1999-02-02",2.9508,2.9508,2.9508,2.9508,0.0],["1999-02-03",3.0718,3.0718,3.0718,3.0718,300.0],["1999-02-04",3.0718,3.0718,3.0718,3.0718,0.0],["1999-02-05",2.9508,2.9508,2.9267,2.9267,4500.0],["1999-02-08",2.9267,2.975,2.9267,2.975,23400.0],["1999-02-09",2.975,2.975,2.975,2.975,0.0],["1999-02-10",2.9267,2.9267,2.9267,2.9267,600.0],["1999-02-11",2.9267,2.9267,2.9267,2.9267,0.0],["1999-02-12",2.9267,2.9267,2.9025,2.9025,10200.0],["1999-02-16",2.9025,2.9025,2.9025,2.9025,22500.0],["1999-02-17",2.9025,2.9025,2.9025,2.9025,0.0],["1999-02-18",2.9025,2.9025,2.9025,2.9025,18000.0],["1999-02-19",2.9025,2.9025,2.7815,2.7815,18000.0],["1999-02-22",3.0234,3.0234,2.975,2.975,3600.0],["1999-02-23",2.9508,3.0234,2.8541,2.9025,10500.0],["1999-02-24",2.9025,2.9025,2.9025,2.9025,0.0],["1999-02-25",3.0234,3.0234,2.9025,2.9025,5700.0],["1999-02-26",2.9992,2.9992,2.9992,2.9992,2400.0],["1999-03-01",2.8783,2.8783,2.8783,2.8783,600.0],["1999-03-02",2.8783,2.8783,2.8783,2.8783,0.0],["1999-03-03",2.8783,2.9025,2.8783,2.9025,900.0],["1999-03-04",2.8783,2.8783,2.8783,2.8783,900.0],["1999-03-05",2.8783,2.8783,2.8783,2.8783,0.0],["1999-03-08",2.9387,2.9387,2.9387,2.9387,1500.0],["1999-03-09",2.9025,2.9992,2.9025,2.9992,16500.0],["1999-03-10",2.9025,2.9025,2.8299,2.8299,7200.0],["1999-03-11",2.9041,2.9041,2.9041,2.9041,1200.0],["1999-03-12",2.9041,2.9041,2.9041,2.9041,300.0],["1999-03-15",3.0261,3.0261,3.0261,3.0261,300.0],["1999-03-16",2.9773,3.0139,2.9285,3.0139,32400.0],["1999-03-17",2.9834,2.9834,2.9834,2.9834,2700.0],["1999-03-18",3.0993,3.0993,2.9529,2.9529,1500.0],["1999-03-19",2.9651,2.9651,2.9529,2.9529,11100.0],["1999-03-22",2.9285,2.9285,2.9041,2.9041,600.0],["1999-03-23",2.9041,2.9041,2.9041,2.9041,0.0],["1999-03-24",2.9529,2.9529,2.9529,2.9529,3000.0],["1999-03-25",2.9529,2.9529,2.9285,2.9285,11400.0],["1999-03-26",2.9102,2.9163,2.8919,2.8919,8100.0],["1999-03-29",2.8919,2.9285,2.7821,2.7821,16800.0],["1999-03-30",2.8919,2.8919,2.8919,2.8919,5700.0],["1999-03-31",2.8065,2.8919,2.8065,2.8919,3900.0],["1999-04-01",2.8919,2.8919,2.8919,2.8919,0.0],["1999-04-05",2.8065,2.9773,2.8065,2.9773,3300.0],["1999-04-06",2.9285,2.9285,2.8065,2.8309,6300.0],["1999-04-07",2.8797,2.9285,2.8797,2.9285,10500.0],["1999-04-08",2.8797,2.8797,2.8797,2.8797,16500.0],["1999-04-09",2.8797,2.8797,2.8797,2.8797,12600.0],["1999-04-12",2.9163,2.9163,2.9163,2.9163,8700.0],["1999-04-13",2.9041,2.9041,2.9041,2.9041,6300.0],["1999-04-14",2.9285,2.9285,2.9041,2.9285,14700.0],["1999-04-15",2.9285,2.9285,2.9285,2.9285,0.0],["1999-04-16",2.9163,2.9163,2.9163,2.9163,3900.0],["1999-04-19",2.9285,2.9285,2.9285,2.9285,4800.0],["1999-04-20",2.9285,2.9285,2.9285,2.9285,0.0],["1999-04-21",2.9285,2.9285,2.9285,2.9285,0.0],["1999-04-22",2.9285,2.9285,2.9285,2.9285,0.0],["1999-04-23",2.9529,2.9529,2.9163,2.9529,13500.0],["1999-04-26",2.9529,2.9529,2.9529,2.9529,0.0],["1999-04-27",2.9529,2.9529,2.9529,2.9529,0.0],["1999-04-28",2.9773,2.9773,2.9773,2.9773,5400.0],["1999-04-29",2.9773,2.9773,2.9773,2.9773,0.0],["1999-04-30",3.0017,3.0017,2.9773,2.9773,13800.0],["1999-05-03",2.9773,3.0261,2.9407,3.0261,16800.0],["1999-05-04",3.0261,3.0261,3.0261,3.0261,0.0],["1999-05-05",3.0261,3.0261,2.9773,2.9773,3000.0],["1999-05-06",2.9773,3.0139,2.9773,3.0139,1800.0],["1999-05-07",2.9773,2.9773,2.9773,2.9773,600.0],["1999-05-10",2.9773,2.9773,2.9407,2.9529,15900.0],["1999-05-11",2.9773,2.9773,2.9529,2.9529,44400.0],["1999-05-12",2.9529,2.9773,2.9529,2.9529,82800.0],["1999-05-13",2.9529,2.9529,2.9529,2.9529,30000.0],["1999-05-14",2.9529,2.9773,2.9529,2.9773,31800.0],["1999-05-17",2.9773,2.9773,2.9529,2.9529,19800.0],["1999-05-18",2.9529,2.9529,2.9529,2.9529,12900.0],["1999-05-19",2.959,2.9773,2.9529,2.9773,26700.0],["1999-05-20",2.9773,2.9773,2.9773,2.9773,0.0],["1999-05-21",2.9529,2.9529,2.9529,2.9529,1200.0],["1999-05-24",2.9529,2.9529,2.9529,2.9529,0.0],["1999-05-25",2.9041,2.9041,2.8309,2.8309,6000.0],["1999-05-26",2.8553,2.8553,2.8553,2.8553,2100.0],["1999-05-27",2.7943,2.7943,2.7943,2.7943,900.0],["1999-05-28",2.9163,2.9163,2.9163,2.9163,600.0],["1999-06-01",2.9163,2.9163,2.9163,2.9163,0.0],["1999-06-02",2.9163,2.9163,2.9163,2.9163,0.0],["1999-06-03",2.9163,2.9163,2.9163,2.9163,0.0],["1999-06-04",2.9163,2.9163,2.9163,2.9163,0.0],["1999-06-07",2.9041,2.9041,2.8919,2.8919,12300.0],["1999-06-08",2.8797,2.8797,2.8797,2.8797,600.0],["1999-06-09",2.8797,2.8797,2.8797,2.8797,0.0],["1999-06-10",2.9041,2.9163,2.8919,2.8919,10200.0],["1999-06-11",2.9175,2.9175,2.9175,2.9175,0.0],["1999-06-14",2.9175,2.9421,2.9175,2.9175,25800.0],["1999-06-15",2.9175,2.9175,2.9175,2.9175,0.0],["1999-06-16",2.9421,2.9421,2.9421,2.9421,900.0],["1999-06-17",2.9421,2.9421,2.9421,2.9421,0.0],["1999-06-18",2.9421,2.9421,2.9421,2.9421,0.0],["1999-06-21",2.9052,2.9052,2.8559,2.8683,44100.0],["1999-06-22",2.8683,2.8683,2.8683,2.8683,0.0],["1999-06-23",2.8559,2.8559,2.8559,2.8559,12300.0],["1999-06-24",2.8313,2.8559,2.8313,2.8559,4800.0],["1999-06-25",2.8806,2.8806,2.8806,2.8806,1200.0],["1999-06-28",2.8806,2.8806,2.8806,2.8806,0.0],["1999-06-29",2.8683,2.8683,2.8683,2.8683,2400.0],["1999-06-30",2.8067,2.8683,2.8067,2.8683,1200.0],["1999-07-01",2.8683,2.8683,2.8683,2.8683,0.0],["1999-07-02",2.8067,2.8067,2.7821,2.7821,22500.0],["1999-07-06",2.7821,2.7821,2.7821,2.7821,0.0],["1999-07-07",2.8067,2.8067,2.8067,2.8067,1200.0],["1999-07-08",2.8067,2.8067,2.8067,2.8067,0.0],["1999-07-09",2.8067,2.8067,2.8067,2.8067,0.0],["1999-07-12",2.8067,2.8067,2.8067,2.8067,0.0],["1999-07-13",2.7821,2.7821,2.7821,2.7821,3600.0],["1999-07-14",2.7944,2.7944,2.7821,2.7821,12900.0],["1999-07-15",2.7821,2.7821,2.7821,2.7821,8400.0],["1999-07-16",2.7698,2.7821,2.7575,2.7821,21600.0],["1999-07-19",2.7821,2.7821,2.7821,2.7821,900.0],["1999-07-20",2.7821,2.7821,2.7821,2.7821,0.0],["1999-07-21",2.7575,2.7575,2.7575,2.7575,9600.0],["1999-07-22",2.8067,2.8067,2.8067,2.8067,600.0],["1999-07-23",2.8067,2.8067,2.8067,2.8067,0.0],["1999-07-26",2.8067,2.8067,2.8067,2.8067,0.0],["1999-07-27",2.7575,2.7575,2.7575,2.7575,5100.0],["1999-07-28",2.7575,2.7698,2.7575,2.7575,21300.0],["1999-07-29",2.7575,2.7575,2.7575,2.7575,6300.0],["1999-07-30",2.7821,2.7821,2.7821,2.7821,11400.0],["1999-08-02",2.7698,2.7944,2.7698,2.7944,25800.0],["1999-08-03",2.8067,2.8067,2.7821,2.7944,12000.0],["1999-08-04",2.8067,2.8067,2.8067,2.8067,9600.0],["1999-08-05",2.8067,2.8067,2.8067,2.8067,11100.0],["1999-08-06",2.8067,2.8067,2.7944,2.8067,8700.0],["1999-08-09",2.8067,2.8067,2.8067,2.8067,0.0],["1999-08-10",2.7944,2.819,2.7944,2.819,16500.0],["1999-08-11",2.7944,2.7944,2.7944,2.7944,2400.0],["1999-08-12",2.7944,2.8313,2.7944,2.8067,25800.0],["1999-08-13",2.8436,2.8436,2.8436,2.8436,9600.0],["1999-08-16",2.8436,2.8436,2.8436,2.8436,0.0],["1999-08-17",2.8313,2.8313,2.8313,2.8313,6600.0],["1999-08-18",2.8313,2.8313,2.8313,2.8313,0.0],["1999-08-19",2.8436,2.8559,2.8436,2.8559,11100.0],["1999-08-20",2.8559,2.8806,2.8559,2.8806,24000.0],["1999-08-23",2.8683,2.8683,2.8559,2.8683,10800.0],["1999-08-24",2.8683,2.8683,2.8683,2.8683,2100.0],["1999-08-25",2.8806,2.8806,2.8683,2.8683,6900.0],["1999-08-26",2.8683,2.8683,2.8683,2.8683,3600.0],["1999-08-27",2.9052,2.9052,2.9052,2.9052,10500.0],["1999-08-30",2.8683,2.8683,2.8683,2.8683,300.0],["1999-08-31",2.8683,2.8683,2.8683,2.8683,300.0],["1999-09-01",2.8683,2.8683,2.8683,2.8683,900.0],["1999-09-02",2.8683,2.8683,2.8683,2.8683,0.0],["1999-09-03",2.8683,2.8683,2.8683,2.8683,0.0],["1999-09-07",2.8806,2.8806,2.8683,2.8683,1200.0],["1999-09-08",2.8313,2.8313,2.8313,2.8313,1200.0],["1999-09-09",2.8313,2.8313,2.7698,2.7821,36600.0],["1999-09-10",2.7575,2.7575,2.7575,2.7575,6000.0],["1999-09-13",2.7833,2.7833,2.7833,2.7833,7800.0],["1999-09-14",2.7585,2.7585,2.7585,2.7585,300.0],["1999-09-15",2.746,2.746,2.746,2.746,300.0],["1999-09-16",2.746,2.7833,2.746,2.7833,3300.0],["1999-09-17",2.7833,2.7833,2.7833,2.7833,0.0],["1999-09-20",2.7833,2.7833,2.7833,2.7833,0.0],["1999-09-21",2.7833,2.7833,2.7833,2.7833,0.0],["1999-09-22",2.7833,2.7833,2.7833,2.7833,0.0],["1999-09-23",2.746,2.746,2.6963,2.6963,11400.0],["1999-09-24",2.6963,2.6963,2.6963,2.6963,1500.0],["1999-09-27",2.6839,2.6839,2.6839,2.6839,4500.0],["1999-09-28",2.6839,2.6839,2.6839,2.6839,600.0],["1999-09-29",2.7336,2.7336,2.5845,2.5845,26400.0],["1999-09-30",2.5845,2.6094,2.4851,2.5348,53100.0],["1999-10-01",2.5597,2.6094,2.5597,2.6094,10500.0],["1999-10-04",2.6466,2.6466,2.6342,2.6342,2100.0],["1999-10-05",2.6342,2.6342,2.6342,2.6342,2700.0],["1999-10-06",2.6342,2.6342,2.5721,2.5721,8700.0],["1999-10-07",2.6094,2.6094,2.6094,2.6094,1500.0],["1999-10-08",2.6094,2.6094,2.6094,2.6094,0.0],["1999-10-11",2.6094,2.6094,2.6094,2.6094,300.0],["1999-10-12",2.6094,2.6094,2.6094,2.6094,0.0],["1999-10-13",2.6342,2.6342,2.6094,2.6094,22500.0],["1999-10-14",2.6839,2.6839,2.6839,2.6839,1200.0],["1999-10-15",2.6839,2.6839,2.6839,2.6839,0.0],["1999-10-18",2.6094,2.6094,2.6094,2.6094,600.0],["1999-10-19",2.6094,2.6094,2.4727,2.5099,13800.0],["1999-10-20",2.5845,2.5845,2.5845,2.5845,300.0],["1999-10-21",2.6342,2.6342,2.6342,2.6342,2700.0],["1999-10-22",2.6342,2.6342,2.6218,2.6218,4500.0],["1999-10-25",2.6218,2.6218,2.6218,2.6218,0.0],["1999-10-26",2.6342,2.6342,2.6342,2.6342,2400.0],["1999-10-27",2.6342,2.6342,2.6342,2.6342,0.0],["1999-10-28",2.6342,2.6342,2.6342,2.6342,6600.0],["1999-10-29",2.6342,2.6839,2.6342,2.6839,5100.0],["1999-11-01",2.6839,2.6839,2.6839,2.6839,0.0],["1999-11-02",2.5845,2.6218,2.5348,2.5348,6900.0],["1999-11-03",2.5348,2.5348,2.5348,2.5348,0.0],["1999-11-04",2.5348,2.5348,2.5348,2.5348,0.0],["1999-11-05",2.5845,2.5845,2.5845,2.5845,3000.0],["1999-11-08",2.6094,2.6094,2.6094,2.6094,2400.0],["1999-11-09",2.6342,2.6342,2.6342,2.6342,4500.0],["1999-11-10",2.6218,2.6218,2.6094,2.6094,1800.0],["1999-11-11",2.6342,2.6342,2.6342,2.6342,5100.0],["1999-11-12",2.6342,2.6342,2.6342,2.6342,0.0],["1999-11-15",2.6218,2.6218,2.6218,2.6218,7800.0],["1999-11-16",2.6218,2.6218,2.6218,2.6218,0.0],["1999-11-17",2.6342,2.7088,2.6342,2.6963,58500.0],["1999-11-18",2.6839,2.7088,2.6342,2.6342,13800.0],["1999-11-19",2.6218,2.6218,2.5969,2.5969,11100.0],["1999-11-22",2.5969,2.5969,2.5969,2.5969,0.0],["1999-11-23",2.5969,2.5969,2.5969,2.5969,0.0],["1999-11-24",2.5969,2.5969,2.5969,2.5969,600.0],["1999-11-26",2.5969,2.5969,2.5845,2.5845,2700.0],["1999-11-29",2.5845,2.5845,2.5721,2.5721,5100.0],["1999-11-30",2.5659,2.5659,2.5597,2.5597,24600.0],["1999-12-01",2.5472,2.5472,2.4602,2.4602,5700.0],["1999-12-02",2.5348,2.5348,2.5099,2.5099,1800.0],["1999-12-03",2.5099,2.5099,2.5099,2.5099,1500.0],["1999-12-06",2.4975,2.4975,2.4602,2.4727,3300.0],["1999-12-07",2.4602,2.4602,2.4602,2.4602,7200.0],["1999-12-08",2.4602,2.4602,2.4602,2.4602,5700.0],["1999-12-09",2.4602,2.4602,2.2863,2.2863,9900.0],["1999-12-10",2.2863,2.2863,2.2863,2.2863,0.0],["1999-12-13",2.3878,2.3878,2.3627,2.3878,900.0],["1999-12-14",2.3878,2.3878,2.3878,2.3878,18000.0],["1999-12-15",2.3627,2.3627,1.9103,1.9103,26100.0],["1999-12-16",2.237,2.3376,2.237,2.3376,132000.0],["1999-12-17",2.237,2.237,1.9605,2.0108,13800.0],["1999-12-20",2.0234,2.0611,1.8097,1.9103,44400.0],["1999-12-21",2.2119,2.2119,2.2119,2.2119,300.0],["1999-12-22",1.9228,1.9605,1.9228,1.9354,29100.0],["1999-12-23",1.9354,1.9354,1.9354,1.9354,0.0],["1999-12-27",2.1868,2.1868,1.9857,2.0988,15900.0],["1999-12-28",1.9857,2.1113,1.9857,2.1113,39900.0],["1999-12-29",2.0988,2.0988,2.0988,2.0988,9000.0],["1999-12-30",2.1113,2.3627,2.0862,2.3627,61500.0],["1999-12-31",2.2119,2.2622,2.2119,2.2622,28500.0],["2000-01-03",2.5135,2.5135,2.413,2.413,5700.0],["2000-01-04",2.3878,2.3878,2.3124,2.3124,21900.0],["2000-01-05",2.2747,2.2747,2.2747,2.2747,2700.0],["2000-01-06",2.3627,2.413,2.3124,2.3627,3300.0],["2000-01-07",2.3124,2.3124,2.2622,2.2622,27300.0],["2000-01-10",2.3124,2.3124,2.2873,2.2873,3600.0],["2000-01-11",2.237,2.2622,2.1616,2.2622,32400.0],["2000-01-12",2.237,2.2622,2.2119,2.237,23100.0],["2000-01-13",2.237,2.237,2.237,2.237,3300.0],["2000-01-14",2.237,2.3124,2.237,2.2622,33900.0],["2000-01-18",2.2873,2.3124,2.237,2.2873,45900.0],["2000-01-19",2.2873,2.2873,2.2873,2.2873,0.0],["2000-01-20",2.2622,2.2873,2.2622,2.2873,4200.0],["2000-01-21",2.2904,2.3124,2.2873,2.2873,156600.0],["2000-01-24",2.3124,2.3124,2.2999,2.2999,15300.0],["2000-01-25",2.3627,2.5135,2.325,2.3376,45900.0],["2000-01-26",2.3124,2.3124,2.2873,2.2873,3300.0],["2000-01-27",2.2873,2.3878,2.2873,2.3124,118200.0],["2000-01-28",2.2873,2.2873,2.2873,2.2873,5100.0],["2000-01-31",2.2873,2.2873,2.2873,2.2873,0.0],["2000-02-01",2.3124,2.3376,2.3124,2.3376,15000.0],["2000-02-02",2.2873,2.3878,2.2873,2.2873,1500.0],["2000-02-03",2.2873,2.3376,2.2873,2.2873,40200.0],["2000-02-04",2.2873,2.3124,2.2747,2.2873,28800.0],["2000-02-07",2.2936,2.2936,2.2936,2.2936,10500.0],["2000-02-08",2.2747,2.2747,2.2747,2.2747,10500.0],["2000-02-09",2.2936,2.2936,2.2622,2.2622,32700.0],["2000-02-10",2.2622,2.3124,2.2622,2.2873,142500.0],["2000-02-11",2.2873,2.2873,2.2873,2.2873,0.0],["2000-02-14",2.2622,2.2873,2.2119,2.2119,45600.0],["2000-02-15",2.2747,2.2873,2.2747,2.2747,2100.0],["2000-02-16",2.237,2.2747,2.237,2.2747,3300.0],["2000-02-17",2.2747,2.2747,2.2747,2.2747,0.0],["2000-02-18",2.3124,2.3124,2.237,2.237,4500.0],["2000-02-22",2.237,2.237,2.237,2.237,2100.0],["2000-02-23",2.2747,2.2873,2.237,2.2496,99300.0],["2000-02-24",2.2622,2.2622,2.2622,2.2622,26700.0],["2000-02-25",2.2496,2.2496,2.237,2.2496,14700.0],["2000-02-28",2.2622,2.2622,2.237,2.237,2100.0],["2000-02-29",2.237,2.237,2.237,2.237,0.0],["2000-03-01",2.2496,2.2873,2.2496,2.2873,17700.0],["2000-03-02",2.2496,2.2747,2.2496,2.2496,69600.0],["2000-03-03",2.3124,2.3124,2.3124,2.3124,1200.0],["2000-03-06",2.3124,2.3124,2.2496,2.2496,6600.0],["2000-03-07",2.2496,2.2873,2.2496,2.2873,5700.0],["2000-03-08",2.2496,2.2622,2.237,2.237,15000.0],["2000-03-09",2.3124,2.3124,2.237,2.237,19200.0],["2000-03-10",2.237,2.3124,2.1616,2.2119,73800.0],["2000-03-13",2.1366,2.1366,1.9331,2.1112,8100.0],["2000-03-14",2.0603,2.0857,2.0094,2.0857,2400.0],["2000-03-15",2.0603,2.2892,2.0603,2.2892,20400.0],["2000-03-16",2.0476,2.0476,2.0476,2.0476,3000.0],["2000-03-17",2.0476,2.0857,2.0349,2.0857,13500.0],["2000-03-20",2.0857,2.1366,2.0857,2.1366,9300.0],["2000-03-21",2.1366,2.1366,2.1366,2.1366,0.0],["2000-03-22",2.1366,2.1366,2.1366,2.1366,0.0],["2000-03-23",2.1366,2.1366,2.1366,2.1366,0.0],["2000-03-24",2.0857,2.1112,2.0857,2.1112,3900.0],["2000-03-27",2.0857,2.162,2.0857,2.162,3300.0],["2000-03-28",2.0857,2.0857,2.0857,2.0857,1500.0],["2000-03-29",2.0857,2.0857,2.0857,2.0857,0.0],["2000-03-30",2.0857,2.0857,2.0857,2.0857,0.0],["2000-03-31",2.0857,2.0857,2.0603,2.0603,10800.0],["2000-04-03",2.0476,2.0603,2.0349,2.0603,17100.0],["2000-04-04",2.0349,2.0349,2.0349,2.0349,39600.0],["2000-04-05",2.0285,2.0285,1.7805,1.895,91500.0],["2000-04-06",2.2892,2.2892,2.1112,2.1112,4800.0],["2000-04-07",2.0603,2.0857,2.0349,2.0349,12300.0],["2000-04-10",2.0857,2.0857,2.0603,2.0603,17400.0],["2000-04-11",2.0603,2.0603,2.0603,2.0603,0.0],["2000-04-12",2.0603,2.0603,2.0094,2.0094,11400.0],["2000-04-13",2.0349,2.0349,1.9585,2.0094,90600.0],["2000-04-14",1.984,2.2383,1.984,2.2383,1500.0],["2000-04-17",1.984,1.984,1.984,1.984,3600.0],["2000-04-18",2.1366,2.162,2.1366,2.162,10500.0],["2000-04-19",2.1366,2.1366,2.0349,2.0349,31200.0],["2000-04-20",2.0476,2.0476,2.0476,2.0476,1500.0],["2000-04-24",2.0476,2.0476,2.0221,2.0349,2100.0],["2000-04-25",2.0857,2.0857,2.0857,2.0857,6000.0],["2000-04-26",2.0857,2.0857,2.0857,2.0857,0.0],["2000-04-27",2.0094,2.0094,1.9331,1.9458,2100.0],["2000-04-28",1.9585,1.9585,1.8568,1.8695,80400.0],["2000-05-01",1.9458,1.9458,1.9458,1.9458,300.0],["2000-05-02",1.9458,1.9458,1.9077,1.9077,3900.0],["2000-05-03",1.9077,1.9077,1.8822,1.8822,5400.0],["2000-05-04",1.8568,1.8568,1.8568,1.8568,1200.0],["2000-05-05",1.8568,2.0603,1.8568,2.0603,7800.0],["2000-05-08",2.0603,2.0603,2.0603,2.0603,0.0],["2000-05-09",2.0603,2.0603,2.0603,2.0603,0.0],["2000-05-10",1.9585,1.9585,1.9585,1.9585,1800.0],["2000-05-11",1.9585,1.9585,1.9585,1.9585,0.0],["2000-05-12",1.9713,1.9713,1.9713,1.9713,6000.0],["2000-05-15",1.9713,1.9713,1.9713,1.9713,0.0],["2000-05-16",2.0349,2.1875,2.0094,2.1875,41700.0],["2000-05-17",2.0603,2.0603,2.0349,2.0349,7200.0],["2000-05-18",2.0094,2.0349,2.0094,2.0349,96000.0],["2000-05-19",2.0349,2.0349,2.0349,2.0349,0.0],["2000-05-22",1.9967,1.9967,1.9967,1.9967,300.0],["2000-05-23",1.9967,1.9967,1.9967,1.9967,1200.0],["2000-05-24",1.9967,1.9967,1.9967,1.9967,0.0],["2000-05-25",1.9967,1.9967,1.9967,1.9967,0.0],["2000-05-26",1.9967,1.9967,1.9967,1.9967,0.0],["2000-05-30",1.9967,1.9967,1.9967,1.9967,0.0],["2000-05-31",1.9967,1.9967,1.9967,1.9967,0.0],["2000-06-01",1.9967,1.9967,1.9967,1.9967,0.0],["2000-06-02",2.0221,2.0221,1.9967,1.9967,3000.0],["2000-06-05",1.9967,1.9967,1.9967,1.9967,0.0],["2000-06-06",1.9967,1.9967,1.984,1.984,15300.0],["2000-06-07",2.0094,2.0094,1.9872,1.9872,3600.0],["2000-06-08",1.9872,1.9872,1.9872,1.9872,0.0],["2000-06-09",1.9967,1.9967,1.9967,1.9967,1200.0],["2000-06-12",1.984,1.984,1.9458,1.984,11100.0],["2000-06-13",1.9335,1.9335,1.9335,1.9335,1500.0],["2000-06-14",1.9335,1.9335,1.9335,1.9335,6600.0],["2000-06-15",1.9335,1.9335,1.8819,1.8819,19200.0],["2000-06-16",2.0624,2.0624,1.9592,1.9592,5700.0],["2000-06-19",1.869,1.869,1.8174,1.8174,6000.0],["2000-06-20",1.8432,1.9463,1.8432,1.9463,1800.0],["2000-06-21",1.9463,1.9463,1.9463,1.9463,0.0],["2000-06-22",1.9463,1.9463,1.9463,1.9463,0.0],["2000-06-23",1.9463,1.9463,1.9463,1.9463,0.0],["2000-06-26",1.9592,1.9592,1.9592,1.9592,11700.0],["2000-06-27",1.8561,1.8561,1.8561,1.8561,1500.0],["2000-06-28",1.9592,2.0108,1.9592,2.0108,5400.0],["2000-06-29",1.9077,1.9077,1.9077,1.9077,1500.0],["2000-06-30",1.9077,1.9077,1.9077,1.9077,0.0],["2000-07-03",1.9077,1.9077,1.9077,1.9077,0.0],["2000-07-05",2.0495,2.0495,2.0495,2.0495,300.0],["2000-07-06",2.0495,2.0495,2.0495,2.0495,0.0],["2000-07-07",1.9077,1.9077,1.8561,1.8561,11400.0],["2000-07-10",1.8561,1.8561,1.8561,1.8561,0.0],["2000-07-11",1.8561,1.8561,1.8561,1.8561,0.0],["2000-07-12",1.869,1.9592,1.8561,1.9592,33900.0],["2000-07-13",1.9592,1.9592,1.9592,1.9592,0.0],["2000-07-14",1.9592,1.9592,1.9592,1.9592,0.0],["2000-07-17",1.9592,1.9592,1.9592,1.9592,6000.0],["2000-07-18",1.985,1.9979,1.985,1.9979,11700.0],["2000-07-19",2.0366,2.0366,2.0366,2.0366,5400.0],["2000-07-20",1.9979,2.0624,1.9979,2.0624,2400.0],["2000-07-21",2.0624,2.0624,2.0624,2.0624,0.0],["2000-07-24",1.9979,2.0108,1.9979,2.0108,600.0],["2000-07-25",1.9979,2.0624,1.9979,2.0624,18000.0],["2000-07-26",2.0624,2.0624,2.0108,2.0624,11100.0],["2000-07-27",2.0624,2.0624,2.0624,2.0624,2400.0],["2000-07-28",2.0624,2.0624,2.0624,2.0624,0.0],["2000-07-31",2.0624,2.0881,2.0624,2.0881,9300.0],["2000-08-01",2.0624,2.0624,1.985,1.985,3600.0],["2000-08-02",1.985,1.985,1.985,1.985,0.0],["2000-08-03",1.985,1.985,1.985,1.985,0.0],["2000-08-04",1.985,1.985,1.985,1.985,0.0],["2000-08-07",1.985,1.985,1.985,1.985,0.0],["2000-08-08",2.0366,2.1139,2.0366,2.1139,8100.0],["2000-08-09",2.1397,2.1397,2.1397,2.1397,600.0],["2000-08-10",2.0624,2.0624,2.0624,2.0624,1200.0],["2000-08-11",2.1526,2.1526,2.0366,2.0366,4500.0],["2000-08-14",2.0366,2.0366,2.0237,2.0237,10500.0],["2000-08-15",2.0366,2.1784,2.0108,2.0366,17700.0],["2000-08-16",2.0366,2.0366,2.0366,2.0366,0.0],["2000-08-17",2.0108,2.0108,2.0108,2.0108,3300.0],["2000-08-18",2.0108,2.0108,2.0108,2.0108,0.0],["2000-08-21",2.0108,2.0108,1.985,1.985,5100.0],["2000-08-22",1.985,1.985,1.985,1.985,0.0],["2000-08-23",1.985,1.985,1.985,1.985,0.0],["2000-08-24",1.985,1.985,1.985,1.985,0.0],["2000-08-25",1.985,1.985,1.985,1.985,0.0],["2000-08-28",1.9979,1.9979,1.9979,1.9979,1200.0],["2000-08-29",2.0624,2.0624,2.0624,2.0624,11400.0],["2000-08-30",1.9979,2.0108,1.985,2.0108,4800.0],["2000-08-31",1.9721,2.0624,1.9592,2.0624,36300.0],["2000-09-01",2.0624,2.2299,2.0366,2.0366,27300.0],["2000-09-05",1.8883,2.0624,1.8819,2.0366,25500.0],["2000-09-06",2.0881,2.1397,2.0752,2.0881,9300.0],["2000-09-07",2.0624,2.1139,2.0624,2.1139,2700.0],["2000-09-08",2.1139,2.1139,2.1139,2.1139,900.0],["2000-09-11",2.1139,2.1139,2.1139,2.1139,0.0],["2000-09-12",2.0881,2.0881,2.0881,2.0881,3900.0],["2000-09-13",2.1153,2.1153,2.1153,2.1153,15300.0],["2000-09-14",2.0892,2.0892,2.0892,2.0892,5400.0],["2000-09-15",2.1153,2.1153,2.1153,2.1153,8100.0],["2000-09-18",2.0892,2.1414,2.0369,2.0631,12300.0],["2000-09-19",2.0892,2.0892,2.0892,2.0892,600.0],["2000-09-20",2.0892,2.0892,2.0631,2.0631,2400.0],["2000-09-21",2.0892,2.1153,2.0892,2.1153,2700.0],["2000-09-22",2.1153,2.1153,2.1153,2.1153,0.0],["2000-09-25",2.1153,2.1153,2.1153,2.1153,0.0],["2000-09-26",2.0892,2.0892,2.0892,2.0892,1800.0],["2000-09-27",2.0892,2.0892,2.0892,2.0892,0.0],["2000-09-28",2.0892,2.0892,1.9586,1.9847,15000.0],["2000-09-29",1.9847,1.9847,1.9847,1.9847,1500.0],["2000-10-02",2.0369,2.0892,1.9847,2.0108,35100.0],["2000-10-03",2.0761,2.0761,2.0369,2.05,5400.0],["2000-10-04",2.0239,2.0239,2.0239,2.0239,600.0],["2000-10-05",2.0108,2.0108,1.9978,1.9978,6000.0],["2000-10-06",1.9978,2.0631,1.9194,1.9194,28800.0],["2000-10-09",1.8933,1.9782,1.8933,1.9194,3600.0],["2000-10-10",1.9194,1.9194,1.9194,1.9194,0.0],["2000-10-11",1.9194,1.9194,1.9194,1.9194,0.0],["2000-10-12",1.9064,1.9847,1.8411,1.9194,39900.0],["2000-10-13",1.9064,1.9064,1.9064,1.9064,600.0],["2000-10-16",1.9064,1.9064,1.9064,1.9064,0.0],["2000-10-17",2.0108,2.0108,2.0108,2.0108,1200.0],["2000-10-18",1.9064,1.9064,1.9064,1.9064,300.0],["2000-10-19",1.9064,1.9064,1.9064,1.9064,0.0],["2000-10-20",1.9064,1.9064,1.9064,1.9064,0.0],["2000-10-23",1.9129,1.9717,1.9129,1.9129,15600.0],["2000-10-24",1.9129,1.9129,1.9129,1.9129,0.0],["2000-10-25",1.9129,1.9129,1.9129,1.9129,0.0],["2000-10-26",1.9129,1.9129,1.9129,1.9129,0.0],["2000-10-27",1.9129,1.9129,1.9064,1.9064,3900.0],["2000-10-30",1.9064,1.9064,1.9064,1.9064,0.0],["2000-10-31",1.9064,1.9325,1.9064,1.9325,20100.0],["2000-11-01",1.9586,1.9586,1.9586,1.9586,3000.0],["2000-11-02",1.9064,1.9064,1.9064,1.9064,3300.0],["2000-11-03",1.9194,1.9325,1.9064,1.9064,9000.0],["2000-11-06",1.9064,1.9064,1.9064,1.9064,4500.0],["2000-11-07",1.9064,1.9064,1.9064,1.9064,0.0],["2000-11-08",1.9064,1.9325,1.8803,1.9325,29700.0],["2000-11-09",1.8933,1.9325,1.8933,1.9325,1800.0],["2000-11-10",1.9325,1.9325,1.9325,1.9325,0.0],["2000-11-13",1.9325,1.9325,1.9325,1.9325,0.0],["2000-11-14",1.9325,1.9325,1.9325,1.9325,0.0],["2000-11-15",1.9325,1.9325,1.9325,1.9325,0.0],["2000-11-16",1.8933,1.8933,1.8933,1.8933,8700.0],["2000-11-17",1.9325,1.9325,1.9325,1.9325,600.0],["2000-11-20",1.8933,1.8933,1.8933,1.8933,600.0],["2000-11-21",1.8998,1.8998,1.8998,1.8998,10800.0],["2000-11-22",1.8998,1.8998,1.8998,1.8998,0.0],["2000-11-24",1.8998,1.8998,1.8998,1.8998,0.0],["2000-11-27",1.8998,1.8998,1.8868,1.8933,35100.0],["2000-11-28",1.8868,1.8868,1.8541,1.8541,38100.0],["2000-11-29",1.8672,1.8672,1.8672,1.8672,9000.0],["2000-11-30",1.8672,1.8803,1.8672,1.8803,600.0],["2000-12-01",1.8803,2.0892,1.8803,2.0892,91500.0],["2000-12-04",2.0892,2.0892,2.0892,2.0892,0.0],["2000-12-05",1.9064,1.9064,1.8541,1.8672,84300.0],["2000-12-06",1.9586,1.9586,1.9521,1.9521,9600.0],["2000-12-07",1.9847,1.9847,1.9847,1.9847,2100.0],["2000-12-08",1.9847,1.9847,1.9847,1.9847,0.0],["2000-12-11",1.9847,1.9847,1.9847,1.9847,0.0],["2000-12-12",1.9847,1.9847,1.9847,1.9847,0.0],["2000-12-13",1.9725,1.9725,1.9725,1.9725,0.0],["2000-12-14",2.0123,2.0387,2.0123,2.0387,2700.0],["2000-12-15",2.0387,2.0387,2.0387,2.0387,0.0],["2000-12-18",2.0917,2.0917,2.0917,2.0917,1800.0],["2000-12-19",2.0784,2.0917,2.0784,2.0917,122100.0],["2000-12-20",2.0917,2.0917,2.052,2.052,7800.0],["2000-12-21",2.0917,2.1976,2.0917,2.1711,81300.0],["2000-12-22",2.1976,2.3432,2.1976,2.3432,74100.0],["2000-12-26",2.0917,2.2903,2.0917,2.277,21000.0],["2000-12-27",2.33,2.3829,2.33,2.3829,30000.0],["2000-12-28",2.3829,2.3829,2.3829,2.3829,0.0],["2000-12-29",2.33,2.33,2.33,2.33,2700.0],["2001-01-02",2.33,2.33,2.2903,2.33,73200.0],["2001-01-03",2.33,2.33,2.3167,2.3167,7200.0],["2001-01-04",2.3565,2.4888,2.3432,2.4359,41700.0],["2001-01-05",2.4359,2.4359,2.4094,2.4094,3900.0],["2001-01-08",2.3829,2.4359,2.3565,2.4359,6600.0],["2001-01-09",2.4359,2.4888,2.4359,2.4359,36000.0],["2001-01-10",2.4359,2.4359,2.4359,2.4359,900.0],["2001-01-11",2.4359,2.4756,2.4094,2.4756,21600.0],["2001-01-12",2.4359,2.4359,2.4359,2.4359,300.0],["2001-01-16",2.4359,2.4888,2.4359,2.4822,4800.0],["2001-01-17",2.4359,2.4359,2.4359,2.4359,12600.0],["2001-01-18",2.4359,2.4888,2.4359,2.4359,4200.0],["2001-01-19",2.4359,2.4624,2.4359,2.4624,4800.0],["2001-01-22",2.3829,2.4491,2.3829,2.4491,4200.0],["2001-01-23",2.4888,2.5418,2.4888,2.5021,44400.0],["2001-01-24",2.5948,2.5948,2.5418,2.5418,24900.0],["2001-01-25",2.5683,2.5683,2.5153,2.5153,2700.0],["2001-01-26",2.4226,2.4226,2.4226,2.4226,300.0],["2001-01-29",2.555,2.555,2.4624,2.4624,11700.0],["2001-01-30",2.555,2.555,2.555,2.555,3000.0],["2001-01-31",2.4624,2.4888,2.4359,2.4359,39600.0],["2001-02-01",2.4359,2.555,2.4359,2.5418,55800.0],["2001-02-02",2.5948,2.7007,2.5418,2.5418,2700.0],["2001-02-05",2.5153,2.5153,2.5021,2.5021,16800.0],["2001-02-06",2.5153,2.6477,2.5153,2.6477,3600.0],["2001-02-07",2.6345,2.6477,2.6345,2.6345,2100.0],["2001-02-08",2.7007,2.7007,2.7007,2.7007,3900.0],["2001-02-09",2.7007,2.7007,2.7007,2.7007,0.0],["2001-02-12",2.5153,2.5418,2.5153,2.5418,7500.0],["2001-02-13",2.5418,2.5418,2.5418,2.5418,0.0],["2001-02-14",2.5418,2.5947,2.5418,2.5947,141300.0],["2001-02-15",2.5418,2.5418,2.5418,2.5418,1500.0],["2001-02-16",2.5418,2.5418,2.5021,2.5021,9600.0],["2001-02-20",2.5418,2.5418,2.5418,2.5418,9600.0],["2001-02-21",2.5947,2.6212,2.5947,2.6212,8400.0],["2001-02-22",2.6212,2.6212,2.6212,2.6212,0.0],["2001-02-23",2.555,2.555,2.555,2.555,300.0],["2001-02-26",2.5484,2.5484,2.5418,2.5418,13800.0],["2001-02-27",2.5418,2.5418,2.5418,2.5418,0.0],["2001-02-28",2.5617,2.5617,2.5617,2.5617,3600.0],["2001-03-01",2.5418,2.5683,2.5418,2.5683,18000.0],["2001-03-02",2.5683,2.5683,2.5683,2.5683,12600.0],["2001-03-05",2.5683,2.5683,2.5683,2.5683,6000.0],["2001-03-06",2.5683,2.6477,2.5683,2.6212,38700.0],["2001-03-07",2.6212,2.6212,2.6212,2.6212,0.0],["2001-03-08",2.5683,2.5683,2.5683,2.5683,5700.0],["2001-03-09",2.5683,2.5683,2.5683,2.5683,15300.0],["2001-03-12",2.5683,2.5683,2.5683,2.5683,0.0],["2001-03-13",2.6229,2.6229,2.5961,2.6229,9600.0],["2001-03-14",2.5961,2.6095,2.5693,2.6095,39900.0],["2001-03-15",2.6095,2.6095,2.6095,2.6095,0.0],["2001-03-16",2.556,2.556,2.556,2.556,1500.0],["2001-03-19",2.556,2.556,2.556,2.556,0.0],["2001-03-20",2.556,2.556,2.556,2.556,0.0],["2001-03-21",2.556,2.556,2.556,2.556,1500.0],["2001-03-22",2.556,2.5693,2.556,2.556,180600.0],["2001-03-23",2.556,2.556,2.556,2.556,300.0],["2001-03-26",2.556,2.556,2.556,2.556,0.0],["2001-03-27",2.556,2.6229,2.5158,2.5961,14100.0],["2001-03-28",2.5693,2.6229,2.5158,2.6229,12000.0],["2001-03-29",2.5292,2.5292,2.5024,2.5024,1200.0],["2001-03-30",2.5426,2.5426,2.5426,2.5426,2700.0],["2001-04-02",2.5158,2.5158,2.5158,2.5158,600.0],["2001-04-03",2.5158,2.5158,2.5158,2.5158,0.0],["2001-04-04",2.5158,2.5158,2.5158,2.5158,300.0],["2001-04-05",2.556,2.556,2.556,2.556,3300.0],["2001-04-06",2.556,2.556,2.556,2.556,0.0],["2001-04-09",2.5565,2.5629,2.5265,2.5265,9900.0],["2001-04-10",2.5651,2.5693,2.5651,2.5693,32700.0],["2001-04-11",2.5265,2.5265,2.5265,2.5265,1500.0],["2001-04-12",2.5265,2.5265,2.5265,2.5265,0.0],["2001-04-16",2.5265,2.5265,2.5265,2.5265,0.0],["2001-04-17",2.5693,2.6122,2.5693,2.6122,3000.0],["2001-04-18",2.6122,2.6122,2.6122,2.6122,0.0],["2001-04-19",2.5693,2.5693,2.5693,2.5693,600.0],["2001-04-20",2.5501,2.5501,2.5372,2.5372,7200.0],["2001-04-23",2.5158,2.5158,2.5158,2.5158,3000.0],["2001-04-24",2.5586,2.5586,2.4409,2.4409,3000.0],["2001-04-25",2.4409,2.4409,2.4409,2.4409,0.0],["2001-04-26",2.5693,2.5693,2.5693,2.5693,3000.0],["2001-04-27",2.5693,2.5693,2.5693,2.5693,0.0],["2001-04-30",2.5158,2.5158,2.5158,2.5158,1200.0],["2001-05-01",2.5158,2.5158,2.5158,2.5158,0.0],["2001-05-02",2.5158,2.5158,2.5158,2.5158,0.0],["2001-05-03",2.5158,2.5201,2.5158,2.5201,21900.0],["2001-05-04",2.5693,2.5693,2.5693,2.5693,10500.0],["2001-05-07",2.5715,2.6336,2.5715,2.6336,20400.0],["2001-05-08",2.5693,2.5693,2.5693,2.5693,1500.0],["2001-05-09",2.5693,2.5693,2.5693,2.5693,5700.0],["2001-05-10",2.5693,2.5693,2.5693,2.5693,0.0],["2001-05-11",2.5693,2.6015,2.5693,2.6015,8100.0],["2001-05-14",2.6122,2.7299,2.5693,2.6229,40500.0],["2001-05-15",2.6764,2.7299,2.6015,2.7192,42900.0],["2001-05-16",2.7192,2.7192,2.7192,2.7192,0.0],["2001-05-17",2.7192,2.7192,2.7192,2.7192,0.0],["2001-05-18",2.6122,2.6122,2.6122,2.6122,5400.0],["2001-05-21",2.6122,2.6122,2.6122,2.6122,3000.0],["2001-05-22",2.6229,2.655,2.6229,2.6336,21000.0],["2001-05-23",2.6336,2.6336,2.6336,2.6336,21600.0],["2001-05-24",2.6336,2.6336,2.6336,2.6336,0.0],["2001-05-25",2.6229,2.6229,2.5908,2.6122,8400.0],["2001-05-29",2.5908,2.5908,2.58,2.58,2100.0],["2001-05-30",2.58,2.58,2.58,2.58,0.0],["2001-05-31",2.6229,2.6229,2.6229,2.6229,1500.0],["2001-06-01",2.6229,2.6229,2.6229,2.6229,0.0],["2001-06-04",2.655,2.655,2.655,2.655,13800.0],["2001-06-05",2.6528,2.6657,2.6528,2.6657,3300.0],["2001-06-06",2.6657,2.6657,2.64,2.64,13200.0],["2001-06-07",2.64,2.64,2.64,2.64,3600.0],["2001-06-08",2.6379,2.6379,2.6272,2.6272,7800.0],["2001-06-11",2.6657,2.6657,2.6379,2.6379,7500.0],["2001-06-12",2.6528,2.6528,2.6528,2.6528,5700.0],["2001-06-13",2.6528,2.6528,2.6528,2.6528,0.0],["2001-06-14",2.6528,2.6528,2.6528,2.6528,0.0],["2001-06-15",2.6528,2.6528,2.6528,2.6528,0.0],["2001-06-18",2.6528,2.6528,2.6528,2.6528,0.0],["2001-06-19",2.6507,2.668,2.6334,2.6507,39600.0],["2001-06-20",2.6507,2.6507,2.6377,2.6377,1500.0],["2001-06-21",2.6507,2.6507,2.6507,2.6507,4200.0],["2001-06-22",2.6507,2.6745,2.6507,2.6615,34200.0],["2001-06-25",2.6615,2.6615,2.6615,2.6615,0.0],["2001-06-26",2.6831,2.6831,2.6723,2.6723,4200.0],["2001-06-27",2.6723,2.6723,2.6723,2.6723,8100.0],["2001-06-28",2.6615,2.6615,2.6615,2.6615,3000.0],["2001-06-29",2.6615,2.6615,2.6615,2.6615,0.0],["2001-07-02",2.6637,2.6637,2.6637,2.6637,4500.0],["2001-07-03",2.7026,2.7026,2.7026,2.7026,300.0],["2001-07-05",2.7026,2.7026,2.7026,2.7026,0.0],["2001-07-06",2.6637,2.6637,2.6637,2.6637,1200.0],["2001-07-09",2.6723,2.7827,2.6637,2.6637,31200.0],["2001-07-10",2.6637,2.6637,2.6637,2.6637,3300.0],["2001-07-11",2.6637,2.6637,2.6637,2.6637,7800.0],["2001-07-12",2.6637,2.6637,2.6637,2.6637,0.0],["2001-07-13",2.6658,2.6658,2.6658,2.6658,3000.0],["2001-07-16",2.668,2.668,2.668,2.668,4800.0],["2001-07-17",2.6723,2.6723,2.6723,2.6723,6000.0],["2001-07-18",2.6723,2.6723,2.6723,2.6723,0.0],["2001-07-19",2.6723,2.6723,2.6723,2.6723,0.0],["2001-07-20",2.6723,2.6723,2.6723,2.6723,0.0],["2001-07-23",2.6723,2.6723,2.6723,2.6723,0.0],["2001-07-24",2.7805,2.7805,2.6831,2.6831,900.0],["2001-07-25",2.6831,2.6831,2.6831,2.6831,0.0],["2001-07-26",2.6831,2.7026,2.6831,2.7026,13800.0],["2001-07-27",2.7935,2.8,2.7935,2.8,9300.0],["2001-07-30",2.7589,2.8,2.7264,2.7264,8400.0],["2001-07-31",2.7307,2.813,2.7307,2.813,22800.0],["2001-08-01",2.813,3.0294,2.813,3.0294,41100.0],["2001-08-02",3.0834,3.0834,2.9861,3.0077,69900.0],["2001-08-03",2.9861,2.9861,2.9644,2.9644,19800.0],["2001-08-06",2.9839,2.9861,2.9644,2.9861,18300.0],["2001-08-07",2.9861,2.9861,2.9861,2.9861,1200.0],["2001-08-08",2.9861,2.9861,2.9753,2.9861,7800.0],["2001-08-09",3.0272,3.0272,2.9861,3.0272,1500.0],["2001-08-10",3.0272,3.0272,3.0272,3.0272,0.0],["2001-08-13",3.0272,3.0272,2.9861,2.9861,1800.0],["2001-08-14",3.0294,3.0294,3.0294,3.0294,1500.0],["2001-08-15",3.0294,3.0294,3.0294,3.0294,0.0],["2001-08-16",3.0077,3.0077,3.0077,3.0077,7500.0],["2001-08-17",2.9969,3.0164,2.9861,3.0164,2100.0],["2001-08-20",3.0077,3.0099,3.0077,3.0099,3300.0],["2001-08-21",3.0229,3.0229,3.0077,3.0207,9900.0],["2001-08-22",3.0077,3.0077,2.9017,2.9017,4500.0],["2001-08-23",2.9774,2.9991,2.9774,2.9991,5400.0],["2001-08-24",2.9774,2.9774,2.9774,2.9774,900.0],["2001-08-27",2.9774,2.9774,2.9428,2.9428,4500.0],["2001-08-28",2.9991,2.9991,2.7589,2.8346,24300.0],["2001-08-29",2.8562,2.8562,2.8562,2.8562,300.0],["2001-08-30",2.8562,2.8562,2.8562,2.8562,0.0],["2001-08-31",2.8562,2.8562,2.8562,2.8562,0.0],["2001-09-04",2.8671,2.8671,2.8454,2.8454,2100.0],["2001-09-05",2.8671,2.906,2.8022,2.906,3000.0],["2001-09-06",2.9082,3.0294,2.9082,2.9428,9300.0],["2001-09-07",2.9212,3.0207,2.9212,3.0207,1200.0],["2001-09-10",2.9387,2.9387,2.9387,2.9387,1800.0],["2001-09-17",2.8681,2.9012,2.7578,2.7578,28500.0],["2001-09-18",2.7578,2.7578,2.7578,2.7578,0.0],["2001-09-19",2.9564,3.0446,2.952,2.9785,1500.0],["2001-09-20",2.9785,2.9785,2.9785,2.9785,600.0],["2001-09-21",2.9696,3.0116,2.8571,3.0116,21900.0],["2001-09-24",3.0116,3.0116,2.8902,2.8902,3600.0],["2001-09-25",2.8902,2.8902,2.8902,2.8902,0.0],["2001-09-26",2.9785,2.9785,2.9785,2.9785,7800.0],["2001-09-27",2.9785,2.9785,2.9454,2.9785,15600.0],["2001-09-28",2.9785,2.9785,2.9785,2.9785,0.0],["2001-10-01",2.9785,2.9785,2.9785,2.9785,0.0],["2001-10-02",2.9785,3.0888,2.9012,2.9012,18900.0],["2001-10-03",2.9674,2.9674,2.9608,2.9608,900.0],["2001-10-04",2.9608,2.9608,2.9608,2.9608,0.0],["2001-10-05",2.9564,3.0116,2.9564,2.9564,20400.0],["2001-10-08",2.9564,2.9564,2.8505,2.8505,8400.0],["2001-10-09",2.9564,2.9564,2.9123,2.9123,900.0],["2001-10-10",2.9123,2.9123,2.9123,2.9123,0.0],["2001-10-11",2.9123,2.9123,2.9123,2.9123,0.0],["2001-10-12",2.9123,2.9123,2.9123,2.9123,0.0],["2001-10-15",2.9674,2.9785,2.9674,2.9785,2700.0],["2001-10-16",2.9785,2.9785,2.9785,2.9785,0.0],["2001-10-17",2.9785,2.9785,2.9785,2.9785,0.0],["2001-10-18",2.9674,3.0667,2.9674,3.0667,4500.0],["2001-10-19",2.9674,2.9674,2.9674,2.9674,300.0],["2001-10-22",2.9674,2.9674,2.9674,2.9674,0.0],["2001-10-23",3.0446,3.0446,3.0446,3.0446,300.0],["2001-10-24",2.9829,2.9829,2.9564,2.9564,2100.0],["2001-10-25",2.9564,2.9564,2.9564,2.9564,0.0],["2001-10-26",2.9564,2.9564,2.9564,2.9564,0.0],["2001-10-29",2.9233,2.9233,2.8571,2.8571,4500.0],["2001-10-30",2.8571,2.8571,2.8571,2.8571,1200.0],["2001-10-31",2.8681,2.8681,2.8571,2.8571,1200.0],["2001-11-01",2.8571,2.8571,2.8571,2.8571,0.0],["2001-11-02",2.8792,2.8792,2.8571,2.8571,3000.0],["2001-11-05",2.8571,2.8571,2.8571,2.8571,0.0],["2001-11-06",2.8461,2.8681,2.8461,2.8681,48600.0],["2001-11-07",2.8571,2.8571,2.8571,2.8571,6000.0],["2001-11-08",2.8461,2.8461,2.8461,2.8461,10500.0],["2001-11-09",2.8461,2.8461,2.8461,2.8461,600.0],["2001-11-12",2.8681,2.8681,2.8461,2.8461,1500.0],["2001-11-13",2.8681,2.8681,2.8681,2.8681,900.0],["2001-11-14",2.8571,2.8946,2.8571,2.8946,9600.0],["2001-11-15",2.8681,2.8681,2.8571,2.8571,1200.0],["2001-11-16",2.8792,2.8792,2.8792,2.8792,1500.0],["2001-11-19",2.8792,2.8792,2.8792,2.8792,0.0],["2001-11-20",2.8792,2.8792,2.8792,2.8792,0.0],["2001-11-21",2.8792,2.8792,2.8792,2.8792,0.0],["2001-11-23",2.8792,2.8792,2.8792,2.8792,0.0],["2001-11-26",2.8792,2.8792,2.8792,2.8792,0.0],["2001-11-27",2.8902,2.8902,2.8902,2.8902,15000.0],["2001-11-28",2.8902,2.9895,2.8902,2.9895,3300.0],["2001-11-29",2.9895,2.9895,2.9895,2.9895,0.0],["2001-11-30",2.9895,3.0557,2.9895,2.9895,8700.0],["2001-12-03",2.9873,2.9873,2.8902,2.8902,7800.0],["2001-12-04",2.8902,2.8902,2.8902,2.8902,0.0],["2001-12-05",2.8902,2.8902,2.8902,2.8902,0.0],["2001-12-06",2.8902,2.8902,2.8902,2.8902,0.0],["2001-12-07",2.9564,2.9564,2.9564,2.9564,1500.0],["2001-12-10",2.9564,2.9564,2.9564,2.9564,0.0],["2001-12-11",2.9564,3.0777,2.9564,3.0733,21900.0],["2001-12-12",2.9842,3.0733,2.9063,3.0733,53100.0],["2001-12-13",3.0733,3.1335,3.0733,3.129,31200.0],["2001-12-14",3.0733,3.1401,3.0733,3.1179,37200.0],["2001-12-17",3.1179,3.1179,3.1179,3.1179,0.0],["2001-12-18",3.1179,3.1179,3.1179,3.1179,1800.0],["2001-12-19",3.1179,3.1179,3.1179,3.1179,0.0],["2001-12-20",3.0845,3.0845,3.0355,3.0355,25500.0],["2001-12-21",3.1,3.1,3.1,3.1,3300.0],["2001-12-24",2.9887,2.9887,2.9887,2.9887,300.0],["2001-12-26",2.9887,2.9887,2.9887,2.9887,0.0],["2001-12-27",3.0466,3.0533,2.9954,3.011,14100.0],["2001-12-28",3.011,3.011,3.011,3.011,0.0],["2001-12-31",3.011,3.011,3.011,3.011,0.0],["2002-01-02",3.0622,3.0622,2.9397,2.9954,12300.0],["2002-01-03",2.9954,2.9954,2.9954,2.9954,2100.0],["2002-01-04",3.0065,3.1179,3.0065,3.0444,12300.0],["2002-01-07",3.1179,3.1624,3.0956,3.1245,19800.0],["2002-01-08",3.0065,3.0065,3.0065,3.0065,1200.0],["2002-01-09",3.1067,3.1624,3.0644,3.08,62400.0],["2002-01-10",3.08,3.08,3.08,3.08,0.0],["2002-01-11",3.1067,3.1067,3.1067,3.1067,1200.0],["2002-01-14",3.0733,3.1067,3.0421,3.0956,29700.0],["2002-01-15",3.0956,3.0956,3.0956,3.0956,0.0],["2002-01-16",3.0956,3.0956,3.0956,3.0956,0.0],["2002-01-17",3.0399,3.0511,3.0399,3.0511,26400.0],["2002-01-18",3.0511,3.0511,3.0511,3.0511,0.0],["2002-01-22",3.0065,3.0065,3.0065,3.0065,600.0],["2002-01-23",3.0177,3.0288,3.0177,3.0288,13200.0],["2002-01-24",3.0934,3.0934,3.0934,3.0934,300.0],["2002-01-25",3.0934,3.0934,3.0934,3.0934,0.0],["2002-01-28",3.0288,3.0399,3.0288,3.0399,19200.0],["2002-01-29",3.0176,3.031,3.0065,3.0065,14400.0],["2002-01-30",2.9954,2.9954,2.9954,2.9954,600.0],["2002-01-31",2.9954,2.9954,2.9954,2.9954,0.0],["2002-02-01",2.9954,2.9954,2.9954,2.9954,1500.0],["2002-02-04",2.9731,3.0065,2.9731,2.9731,5100.0],["2002-02-05",2.9954,2.9954,2.9731,2.9731,6000.0],["2002-02-06",3.0043,3.0511,2.9731,3.0176,48000.0],["2002-02-07",3.0176,3.0176,2.9753,2.9753,15900.0],["2002-02-08",2.9887,3.06,2.9887,3.06,6000.0],["2002-02-11",3.0511,3.0511,3.0511,3.0511,300.0],["2002-02-12",3.0177,3.0288,3.0177,3.0288,9000.0],["2002-02-13",3.0176,3.1624,3.0176,3.1468,39000.0],["2002-02-14",3.1179,3.1179,3.0288,3.0399,14700.0],["2002-02-15",3.0399,3.0399,3.0399,3.0399,0.0],["2002-02-19",3.0399,3.0399,3.0399,3.0399,0.0],["2002-02-20",3.0399,3.0399,3.0399,3.0399,0.0],["2002-02-21",3.0176,3.0176,3.0176,3.0176,2700.0],["2002-02-22",3.0176,3.0221,2.9954,3.0221,15300.0],["2002-02-25",2.9753,3.0288,2.9753,3.0288,7200.0],["2002-02-26",3.0622,3.0622,2.9954,3.0065,30300.0],["2002-02-27",2.9753,2.9753,2.9753,2.9753,900.0],["2002-02-28",2.9753,2.9753,2.9753,2.9753,0.0],["2002-03-01",2.9753,2.9753,2.9753,2.9753,0.0],["2002-03-04",2.9753,2.9753,2.9753,2.9753,600.0],["2002-03-05",2.9753,2.9753,2.9753,2.9753,0.0],["2002-03-06",2.9753,3.0065,2.9753,2.9753,28500.0],["2002-03-07",2.9776,3.0065,2.9776,3.0065,3600.0],["2002-03-08",3.0266,3.0288,3.0266,3.0288,16800.0],["2002-03-11",3.0288,3.0288,3.0288,3.0288,9900.0],["2002-03-12",3.0288,3.1179,3.0288,3.0778,57900.0],["2002-03-13",3.125,3.152,2.9114,3.0081,233400.0],["2002-03-14",3.125,3.2037,3.0126,3.1812,39600.0],["2002-03-15",3.1812,3.1812,3.0148,3.0171,38400.0],["2002-03-18",3.0171,3.0171,3.0171,3.0171,10200.0],["2002-03-19",3.0171,3.0171,3.0171,3.0171,0.0],["2002-03-20",3.0351,3.0351,3.0351,3.0351,9300.0],["2002-03-21",3.0351,3.0351,3.0351,3.0351,0.0],["2002-03-22",3.0351,3.0351,3.0351,3.0351,0.0],["2002-03-25",3.0193,3.0216,3.0193,3.0216,5700.0],["2002-03-26",3.0216,3.0216,3.0216,3.0216,0.0],["2002-03-27",3.0216,3.0216,3.0216,3.0216,1200.0],["2002-03-28",3.0351,3.0351,3.0238,3.0238,18900.0],["2002-04-01",3.0216,3.2374,3.0216,3.2262,46200.0],["2002-04-02",3.0238,3.125,3.0238,3.0575,76200.0],["2002-04-03",3.0688,3.0688,3.0238,3.0351,21000.0],["2002-04-04",3.0351,3.0351,3.0351,3.0351,0.0],["2002-04-05",3.0238,3.0238,3.0238,3.0238,3300.0],["2002-04-08",3.0351,3.0913,3.0351,3.0913,18600.0],["2002-04-09",3.0913,3.0913,3.0913,3.0913,300.0],["2002-04-10",3.0441,3.0441,3.0441,3.0441,1200.0],["2002-04-11",3.0441,3.0441,3.0441,3.0441,0.0],["2002-04-12",3.0441,3.0441,3.0396,3.0396,10800.0],["2002-04-15",3.0396,3.0396,3.0238,3.0238,5700.0],["2002-04-16",3.0306,3.116,3.0306,3.116,4500.0],["2002-04-17",3.0463,3.0463,3.0396,3.0396,4200.0],["2002-04-18",3.0396,3.0396,3.0396,3.0396,0.0],["2002-04-19",3.116,3.116,3.0418,3.0418,3600.0],["2002-04-22",3.0418,3.0418,3.0418,3.0418,0.0],["2002-04-23",3.0418,3.0418,3.0418,3.0418,0.0],["2002-04-24",3.053,3.053,3.053,3.053,300.0],["2002-04-25",3.1227,3.1227,3.1205,3.1205,2700.0],["2002-04-26",3.0575,3.1205,3.0575,3.1205,900.0],["2002-04-29",3.1205,3.1205,3.1205,3.1205,0.0],["2002-04-30",3.08,3.08,3.08,3.08,2100.0],["2002-05-01",3.116,3.1227,3.116,3.1227,2100.0],["2002-05-02",3.1205,3.1677,3.1205,3.1677,12600.0],["2002-05-03",3.1565,3.1565,3.0575,3.0575,2400.0],["2002-05-06",3.0575,3.0575,3.0575,3.0575,0.0],["2002-05-07",3.0575,3.0575,3.0575,3.0575,0.0],["2002-05-08",3.1362,3.1362,3.125,3.125,1200.0],["2002-05-09",3.1227,3.1362,3.1182,3.1362,2400.0],["2002-05-10",3.0665,3.0665,3.0598,3.0598,900.0],["2002-05-13",3.0328,3.0575,3.0328,3.0575,5400.0],["2002-05-14",3.0575,3.0575,3.0575,3.0575,0.0],["2002-05-15",3.0913,3.1025,3.0913,3.1025,6000.0],["2002-05-16",3.134,3.134,3.134,3.134,600.0],["2002-05-17",3.0845,3.1452,3.0845,3.1452,1200.0],["2002-05-20",3.0935,3.0935,3.0935,3.0935,900.0],["2002-05-21",3.0935,3.0935,3.0935,3.0935,0.0],["2002-05-22",3.0935,3.0935,3.0935,3.0935,0.0],["2002-05-23",3.1025,3.125,3.1025,3.125,3000.0],["2002-05-24",3.1025,3.125,3.1025,3.125,9900.0],["2002-05-28",3.107,3.107,3.1025,3.1025,7800.0],["2002-05-29",3.1362,3.1362,3.1115,3.1115,1800.0],["2002-05-30",3.1362,3.1475,3.1025,3.1025,11700.0],["2002-05-31",3.1025,3.1025,3.1025,3.1025,3900.0],["2002-06-03",3.1025,3.1025,3.1025,3.1025,0.0],["2002-06-04",3.1025,3.1025,3.1025,3.1025,3600.0],["2002-06-05",3.125,3.125,3.125,3.125,21000.0],["2002-06-06",3.1025,3.1025,3.1025,3.1025,300.0],["2002-06-07",3.1025,3.1025,3.1025,3.1025,0.0],["2002-06-10",3.1452,3.1475,3.1362,3.1362,8100.0],["2002-06-11",3.1025,3.17,3.1025,3.1475,18600.0],["2002-06-12",3.1974,3.1997,3.1974,3.1997,6300.0],["2002-06-13",3.1997,3.1997,3.1997,3.1997,0.0],["2002-06-14",3.177,3.2201,3.1747,3.2201,10500.0],["2002-06-17",3.2201,3.2904,3.2201,3.2246,3300.0],["2002-06-18",3.2541,3.2541,3.2541,3.2541,600.0],["2002-06-19",3.2042,3.2042,3.177,3.177,88800.0],["2002-06-20",3.2473,3.2541,3.2473,3.2541,600.0],["2002-06-21",3.2541,3.2541,3.2541,3.2541,0.0],["2002-06-24",3.1792,3.1792,3.177,3.177,4200.0],["2002-06-25",3.177,3.177,3.177,3.177,0.0],["2002-06-26",3.177,3.177,3.177,3.177,0.0],["2002-06-27",3.2224,3.2224,3.2224,3.2224,1500.0],["2002-06-28",3.1679,3.1679,3.1679,3.1679,3000.0],["2002-07-01",3.177,3.177,3.177,3.177,3300.0],["2002-07-02",3.1997,3.1997,3.1339,3.1974,6000.0],["2002-07-03",3.177,3.177,3.177,3.177,1800.0],["2002-07-05",3.177,3.177,3.177,3.177,0.0],["2002-07-08",3.177,3.177,3.177,3.177,0.0],["2002-07-09",3.177,3.2042,3.177,3.2042,1800.0],["2002-07-10",3.1475,3.2156,3.1361,3.2156,24900.0],["2002-07-11",3.1588,3.1588,3.1407,3.1407,3900.0],["2002-07-12",3.2087,3.2087,3.2087,3.2087,300.0],["2002-07-15",3.2087,3.2087,3.2087,3.2087,0.0],["2002-07-16",3.1407,3.2065,3.1407,3.177,13200.0],["2002-07-17",3.2065,3.2087,3.2065,3.2065,2100.0],["2002-07-18",3.1792,3.1792,3.1792,3.1792,300.0],["2002-07-19",3.1974,3.2087,3.1429,3.1452,9300.0],["2002-07-22",3.2087,3.506,3.177,3.506,42600.0],["2002-07-23",3.3926,3.4039,3.2904,3.2904,14400.0],["2002-07-24",3.2791,3.2791,3.2314,3.2337,3900.0],["2002-07-25",3.177,3.177,3.1429,3.1429,1200.0],["2002-07-26",3.1429,3.1429,3.1429,3.1429,0.0],["2002-07-29",3.1429,3.1429,3.1429,3.1429,0.0],["2002-07-30",3.1475,3.1475,3.1429,3.1475,4500.0],["2002-07-31",3.1475,3.1475,3.0907,3.0907,4500.0],["2002-08-01",3.0907,3.0907,3.0907,3.0907,0.0],["2002-08-02",3.0635,3.0635,3.0431,3.0431,600.0],["2002-08-05",3.0431,3.0431,3.0431,3.0431,0.0],["2002-08-06",3.0431,3.0431,3.0431,3.0431,0.0],["2002-08-07",3.0431,3.0431,3.0431,3.0431,0.0],["2002-08-08",3.0431,3.0431,3.0431,3.0431,0.0],["2002-08-09",3.0068,3.0658,3.0068,3.0635,8100.0],["2002-08-12",3.0068,3.0068,3.0068,3.0068,1800.0],["2002-08-13",2.95,2.95,2.95,2.95,600.0],["2002-08-14",2.941,2.95,2.9274,2.95,11400.0],["2002-08-15",2.9455,2.9455,2.9455,2.9455,900.0],["2002-08-16",2.9727,2.9954,2.9727,2.9727,14100.0],["2002-08-19",3.068,3.068,2.9727,2.9727,12000.0],["2002-08-20",2.9727,2.9727,2.9727,2.9727,1800.0],["2002-08-21",2.975,2.975,2.975,2.975,5100.0],["2002-08-22",2.975,2.975,2.975,2.975,0.0],["2002-08-23",2.975,2.975,2.975,2.975,300.0],["2002-08-26",3.0612,3.2337,3.0612,3.2337,5100.0],["2002-08-27",3.1792,3.1997,3.1792,3.1997,3600.0],["2002-08-28",3.2382,3.3926,3.2337,3.2337,12900.0],["2002-08-29",3.1815,3.1838,3.1815,3.1838,6000.0],["2002-08-30",3.1838,3.2882,3.1838,3.2882,900.0],["2002-09-03",3.1815,3.1815,3.177,3.177,3000.0],["2002-09-04",3.177,3.177,3.1724,3.1747,3000.0],["2002-09-05",3.1565,3.1565,3.1565,3.1565,600.0],["2002-09-06",3.1997,3.1997,3.1997,3.1997,300.0],["2002-09-09",3.2224,3.2337,3.1997,3.1997,1800.0],["2002-09-10",3.2246,3.2246,3.2246,3.2246,900.0],["2002-09-11",3.2246,3.2246,3.2246,3.2246,0.0],["2002-09-12",3.2246,3.2246,3.2246,3.2246,0.0],["2002-09-13",3.2315,3.2315,3.2315,3.2315,300.0],["2002-09-16",3.2338,3.2338,3.2338,3.2338,600.0],["2002-09-17",3.2338,3.2338,3.2338,3.2338,0.0],["2002-09-18",3.2338,3.2338,3.2338,3.2338,0.0],["2002-09-19",3.2636,3.2636,3.2636,3.2636,12000.0],["2002-09-20",3.291,3.5384,3.2407,3.2865,38100.0],["2002-09-23",3.2865,3.2865,3.2865,3.2865,0.0],["2002-09-24",3.2865,3.2865,3.2865,3.2865,0.0],["2002-09-25",3.2429,3.2429,3.2407,3.2407,3300.0],["2002-09-26",3.2636,3.2636,3.2636,3.2636,6000.0],["2002-09-27",3.2475,3.2475,3.2475,3.2475,7200.0],["2002-09-30",3.2636,3.2636,3.2636,3.2636,6600.0],["2002-10-01",3.2521,3.2521,3.2521,3.2521,1500.0],["2002-10-02",3.2521,3.2521,3.2521,3.2521,0.0],["2002-10-03",3.2521,3.2521,3.2521,3.2521,0.0],["2002-10-04",3.2521,3.3941,3.2475,3.2475,4500.0],["2002-10-07",3.2636,3.2842,3.2475,3.2475,1200.0],["2002-10-08",3.2475,3.2475,3.2475,3.2475,1500.0],["2002-10-09",3.2475,3.2475,3.2475,3.2475,0.0],["2002-10-10",3.2521,3.2865,3.2475,3.2475,3600.0],["2002-10-11",3.275,3.3208,3.275,3.3208,5700.0],["2002-10-14",3.3208,3.3208,3.3208,3.3208,0.0],["2002-10-15",3.3208,3.3208,3.3208,3.3208,0.0],["2002-10-16",3.2636,3.3277,3.2636,3.2659,2400.0],["2002-10-17",3.2659,3.2659,3.2659,3.2659,0.0],["2002-10-18",3.2659,3.2659,3.2659,3.2659,0.0],["2002-10-21",3.2796,3.2796,3.2796,3.2796,300.0],["2002-10-22",3.2773,3.3368,3.2773,3.3323,7200.0],["2002-10-23",3.3323,3.3323,3.3323,3.3323,0.0],["2002-10-24",3.3323,3.3323,3.3323,3.3323,0.0],["2002-10-25",3.3323,3.3323,3.3323,3.3323,0.0],["2002-10-28",3.2865,3.2865,3.2842,3.2842,1800.0],["2002-10-29",3.2842,3.2842,3.2842,3.2842,300.0],["2002-10-30",3.2842,3.2842,3.2842,3.2842,0.0],["2002-10-31",3.2842,3.2842,3.2842,3.2842,0.0],["2002-11-01",3.2842,3.2842,3.2842,3.2842,0.0],["2002-11-04",3.2842,3.2842,3.2842,3.2842,300.0],["2002-11-05",3.2865,3.2865,3.2865,3.2865,300.0],["2002-11-06",3.4216,3.4216,3.3208,3.3208,7800.0],["2002-11-07",3.3208,3.3208,3.3208,3.3208,0.0],["2002-11-08",3.3987,3.401,3.3987,3.401,3900.0],["2002-11-11",3.4124,3.4124,3.4124,3.4124,600.0],["2002-11-12",3.3918,3.3918,3.3895,3.3895,2100.0],["2002-11-13",3.4193,3.5475,3.4124,3.4903,27600.0],["2002-11-14",3.4445,3.4514,3.3964,3.4399,3000.0],["2002-11-15",3.4834,3.5361,3.417,3.5361,8100.0],["2002-11-18",3.5132,3.5132,3.5132,3.5132,300.0],["2002-11-19",3.5132,3.5132,3.5132,3.5132,0.0],["2002-11-20",3.5315,3.5315,3.5315,3.5315,300.0],["2002-11-21",3.504,3.5292,3.4468,3.5292,8700.0],["2002-11-22",3.5315,3.7216,3.5246,3.7102,17700.0],["2002-11-25",3.7079,3.7079,3.4124,3.417,20700.0],["2002-11-26",3.4353,3.5498,3.4124,3.5498,14700.0],["2002-11-27",3.5521,3.6575,3.543,3.5979,4500.0],["2002-11-29",3.6414,3.6414,3.5613,3.5934,2100.0],["2002-12-02",3.5727,3.7766,3.5727,3.5934,12600.0],["2002-12-03",3.614,3.614,3.614,3.614,300.0],["2002-12-04",3.6781,3.6804,3.5796,3.5956,5100.0],["2002-12-05",3.5773,3.5773,3.5773,3.5773,300.0],["2002-12-06",3.6117,3.6185,3.5888,3.6025,2100.0],["2002-12-09",3.6185,3.7216,3.6185,3.6185,11700.0],["2002-12-10",3.6185,3.7193,3.5773,3.6644,38700.0],["2002-12-11",3.6274,3.6482,3.5997,3.6366,11700.0],["2002-12-12",3.639,3.639,3.6366,3.6366,7500.0],["2002-12-13",3.662,3.6944,3.662,3.6944,11400.0],["2002-12-16",3.6944,3.7867,3.6944,3.7521,9900.0],["2002-12-17",3.826,3.826,3.8098,3.8098,900.0],["2002-12-18",3.789,3.789,3.789,3.789,300.0],["2002-12-19",3.7775,3.7775,3.7775,3.7775,300.0],["2002-12-20",3.7775,3.7775,3.7775,3.7775,0.0],["2002-12-23",3.7775,3.7775,3.7775,3.7775,0.0],["2002-12-24",3.7636,3.7636,3.759,3.7613,3300.0],["2002-12-26",3.7613,3.7613,3.7613,3.7613,0.0],["2002-12-27",3.7613,3.7659,3.759,3.7659,9900.0],["2002-12-30",3.7821,3.7937,3.7798,3.7937,2700.0],["2002-12-31",3.7844,3.7844,3.6713,3.6713,9600.0],["2003-01-02",3.6713,3.6713,3.6713,3.6713,300.0],["2003-01-03",3.6874,3.6897,3.6713,3.6713,1200.0],["2003-01-06",3.7082,3.7475,3.7082,3.7198,2100.0],["2003-01-07",3.7175,3.7175,3.6944,3.6944,12000.0],["2003-01-08",3.7036,3.7036,3.7036,3.7036,300.0],["2003-01-09",3.6897,3.7013,3.6736,3.7013,5100.0],["2003-01-10",3.7636,3.7636,3.7359,3.7359,3600.0],["2003-01-13",3.6736,3.7359,3.6713,3.7359,2700.0],["2003-01-14",3.7359,3.7359,3.7359,3.7359,300.0],["2003-01-15",3.7359,3.7359,3.7359,3.7359,0.0],["2003-01-16",3.6944,3.6944,3.6944,3.6944,3900.0],["2003-01-17",3.6944,3.6944,3.6944,3.6944,0.0],["2003-01-21",3.7105,3.7636,3.7105,3.7452,5100.0],["2003-01-22",3.7036,3.7429,3.6805,3.7059,5700.0],["2003-01-23",3.7128,3.8629,3.7128,3.8629,17100.0],["2003-01-24",3.8098,3.8214,3.8006,3.8006,3300.0],["2003-01-27",3.7752,3.789,3.7544,3.7867,4500.0],["2003-01-28",3.7498,3.7521,3.7498,3.7521,1500.0],["2003-01-29",3.8214,3.886,3.8214,3.8237,7200.0],["2003-01-30",3.8191,3.8191,3.8191,3.8191,300.0],["2003-01-31",3.7729,3.8306,3.7151,3.8306,7200.0],["2003-02-03",3.8306,3.8306,3.8306,3.8306,300.0],["2003-02-04",3.8306,3.8675,3.8306,3.8675,600.0],["2003-02-05",3.826,3.826,3.6736,3.6736,2400.0],["2003-02-06",3.7521,3.8029,3.7521,3.7544,4800.0],["2003-02-07",3.7267,3.7521,3.7267,3.7521,2400.0],["2003-02-10",3.7336,3.7336,3.7336,3.7336,300.0],["2003-02-11",3.7636,3.7636,3.7636,3.7636,300.0],["2003-02-12",3.7636,3.7983,3.7382,3.7983,1800.0],["2003-02-13",3.7821,3.7821,3.6736,3.6759,4200.0],["2003-02-14",3.6967,3.729,3.6967,3.7267,8400.0],["2003-02-18",3.7267,3.7267,3.7267,3.7267,0.0],["2003-02-19",3.7313,3.7313,3.6921,3.6944,6600.0],["2003-02-20",3.6944,3.6944,3.6944,3.6944,0.0],["2003-02-21",3.6944,3.6944,3.6944,3.6944,0.0],["2003-02-24",3.7036,3.7036,3.7036,3.7036,600.0],["2003-02-25",3.6921,3.6921,3.6759,3.6759,900.0],["2003-02-26",3.6759,3.6759,3.6759,3.6759,0.0],["2003-02-27",3.6782,3.6944,3.6713,3.6921,8700.0],["2003-02-28",3.6828,3.6828,3.6667,3.6667,7500.0],["2003-03-03",3.6897,3.6944,3.6897,3.6944,900.0],["2003-03-04",3.7198,3.8167,3.7198,3.7475,3900.0],["2003-03-05",3.7544,3.8352,3.7498,3.7683,6000.0],["2003-03-06",3.789,3.9622,3.789,3.9622,26100.0],["2003-03-07",3.923,3.923,3.8098,3.8191,6600.0],["2003-03-10",3.826,3.826,3.7659,3.7659,600.0],["2003-03-11",3.8191,3.8191,3.7844,3.7844,600.0],["2003-03-12",3.8054,3.8054,3.7658,3.7658,600.0],["2003-03-13",3.7681,3.9334,3.7681,3.9334,3300.0],["2003-03-14",3.9101,3.9101,3.7844,3.7844,1800.0],["2003-03-17",3.7798,3.8054,3.7588,3.7588,3900.0],["2003-03-18",3.7774,3.8845,3.7774,3.817,2100.0],["2003-03-19",3.8077,3.8379,3.8077,3.8379,600.0],["2003-03-20",3.8147,3.8147,3.8147,3.8147,300.0],["2003-03-21",3.7588,3.7588,3.7588,3.7588,1200.0],["2003-03-24",3.7542,3.7565,3.7472,3.7472,1200.0],["2003-03-25",3.7472,3.7472,3.7472,3.7472,0.0],["2003-03-26",3.7472,3.7472,3.7472,3.7472,0.0],["2003-03-27",3.7239,3.7262,3.7006,3.7006,2100.0],["2003-03-28",3.7006,3.7006,3.7006,3.7006,0.0],["2003-03-31",3.81,3.81,3.8054,3.81,1800.0],["2003-04-01",3.803,3.8147,3.803,3.8147,600.0],["2003-04-02",3.8403,3.8868,3.8403,3.8868,7500.0],["2003-04-03",3.9171,3.9194,3.7728,3.7728,3300.0],["2003-04-04",3.7728,3.7751,3.7728,3.7751,1800.0],["2003-04-07",3.7751,3.7751,3.7751,3.7751,0.0],["2003-04-08",3.9171,3.9217,3.8915,3.8915,7800.0],["2003-04-09",3.9427,4.0404,3.8961,4.0358,23100.0],["2003-04-10",4.073,4.073,4.0497,4.0497,600.0],["2003-04-11",3.9799,3.9799,3.9799,3.9799,300.0],["2003-04-14",4.073,4.073,4.073,4.073,600.0],["2003-04-15",4.073,4.073,4.073,4.073,0.0],["2003-04-16",4.0963,4.0963,3.9101,3.9101,2100.0],["2003-04-17",4.0963,4.0963,3.9916,3.9916,1200.0],["2003-04-21",4.1522,4.1778,4.1522,4.1778,5400.0],["2003-04-22",4.1778,4.3197,4.1778,4.3197,5400.0],["2003-04-23",4.2127,4.4105,4.2127,4.3989,6000.0],["2003-04-24",4.3989,4.3989,4.3989,4.3989,900.0],["2003-04-25",4.3989,4.3989,4.2127,4.2127,8100.0],["2003-04-28",4.2592,4.2592,4.2592,4.2592,7500.0],["2003-04-29",4.2592,4.2592,4.2592,4.2592,0.0],["2003-04-30",4.4221,4.4454,4.2592,4.4454,2400.0],["2003-05-01",4.4221,4.4221,4.3058,4.3058,3900.0],["2003-05-02",4.3104,4.3104,4.3104,4.3104,300.0],["2003-05-05",4.3058,4.3058,4.3058,4.3058,600.0],["2003-05-06",4.3058,4.3058,4.3058,4.3058,1800.0],["2003-05-07",4.2592,4.2662,4.2313,4.2313,6900.0],["2003-05-08",4.2313,4.2313,4.2313,4.2313,0.0],["2003-05-09",4.1894,4.2592,4.1894,4.2336,20400.0],["2003-05-12",4.2336,4.2336,4.2336,4.2336,0.0],["2003-05-13",4.2709,4.4221,4.2709,4.4221,15300.0],["2003-05-14",4.4221,4.4221,4.4221,4.4221,0.0],["2003-05-15",4.4221,4.4221,4.4221,4.4221,0.0],["2003-05-16",4.4221,4.4221,4.4221,4.4221,0.0],["2003-05-19",4.2359,4.2476,4.2359,4.2476,12000.0],["2003-05-20",4.2499,4.2499,4.2499,4.2499,300.0],["2003-05-21",4.2499,4.2499,4.2499,4.2499,300.0],["2003-05-22",4.4058,4.4058,4.2499,4.2499,1800.0],["2003-05-23",4.2499,4.2499,4.2499,4.2499,0.0],["2003-05-27",4.2499,4.2499,4.2499,4.2499,0.0],["2003-05-28",4.3826,4.3826,4.3826,4.3826,600.0],["2003-05-29",4.3826,4.3826,4.3826,4.3826,0.0],["2003-05-30",4.3826,4.3826,4.3826,4.3826,0.0],["2003-06-02",4.2871,4.2871,4.2871,4.2871,300.0],["2003-06-03",4.2871,4.2871,4.2871,4.2871,0.0],["2003-06-04",4.2871,4.2871,4.2871,4.2871,0.0],["2003-06-05",4.2476,4.2499,4.2476,4.2499,3900.0],["2003-06-06",4.2499,4.2499,4.2499,4.2499,0.0],["2003-06-09",4.2499,4.2499,4.2499,4.2499,0.0],["2003-06-10",4.2383,4.2383,4.2383,4.2383,300.0],["2003-06-11",4.3836,4.3836,4.325,4.325,600.0],["2003-06-12",4.4399,4.4516,4.386,4.4516,3600.0],["2003-06-13",4.4539,4.4985,4.4539,4.4891,4800.0],["2003-06-16",4.3953,4.3953,4.3484,4.3484,3000.0],["2003-06-17",4.3484,4.3484,4.3484,4.3484,300.0],["2003-06-18",4.4539,4.5125,4.4539,4.5125,3300.0],["2003-06-19",4.5125,4.5125,4.5125,4.5125,0.0],["2003-06-20",4.5125,4.5125,4.5125,4.5125,0.0],["2003-06-23",4.3836,4.3836,4.3836,4.3836,3000.0],["2003-06-24",4.3836,4.4188,4.3836,4.4188,23700.0],["2003-06-25",4.393,4.393,4.3508,4.3508,7500.0],["2003-06-26",4.3953,4.3953,4.2523,4.2898,11700.0],["2003-06-27",4.3367,4.3367,4.3367,4.3367,600.0],["2003-06-30",4.3367,4.3367,4.3367,4.3367,0.0],["2003-07-01",4.3062,4.3602,4.3062,4.3602,1800.0],["2003-07-02",4.3719,4.5594,4.3719,4.5125,9300.0],["2003-07-03",4.5125,4.5125,4.5125,4.5125,300.0],["2003-07-07",4.5125,4.5243,4.5125,4.5243,7800.0],["2003-07-08",4.5313,4.6649,4.5313,4.6649,4500.0],["2003-07-09",4.6649,4.6766,4.5383,4.6743,5100.0],["2003-07-10",4.5969,4.6415,4.5969,4.6157,3600.0],["2003-07-11",4.618,4.618,4.618,4.618,2700.0],["2003-07-14",4.618,4.6837,4.611,4.6696,3300.0],["2003-07-15",4.5946,4.5946,4.5946,4.5946,3000.0],["2003-07-16",4.5946,4.5946,4.5946,4.5946,0.0],["2003-07-17",4.5946,4.5946,4.5946,4.5946,0.0],["2003-07-18",4.5946,4.5946,4.5946,4.5946,0.0],["2003-07-21",4.6883,4.6883,4.6883,4.6883,900.0],["2003-07-22",4.6883,4.6883,4.6883,4.6883,600.0],["2003-07-23",4.6883,4.6883,4.5829,4.5829,112200.0],["2003-07-24",4.6766,4.6766,4.618,4.618,9300.0],["2003-07-25",4.618,4.618,4.618,4.618,0.0],["2003-07-28",4.618,4.618,4.618,4.618,0.0],["2003-07-29",4.6883,4.7352,4.6883,4.7352,8100.0],["2003-07-30",4.6883,4.6883,4.6883,4.6883,3000.0],["2003-07-31",4.7352,4.7352,4.6883,4.6883,5100.0],["2003-08-01",4.7352,4.7352,4.686,4.686,3600.0],["2003-08-04",4.6813,4.6813,4.6813,4.6813,7800.0],["2003-08-05",4.7352,4.7352,4.7352,4.7352,600.0],["2003-08-06",4.6883,4.7118,4.6883,4.7118,2400.0],["2003-08-07",4.6883,4.6907,4.6649,4.6649,5700.0],["2003-08-08",4.679,4.679,4.679,4.679,300.0],["2003-08-11",4.679,4.679,4.679,4.679,6900.0],["2003-08-12",4.679,4.679,4.679,4.679,0.0],["2003-08-13",4.679,4.679,4.679,4.679,0.0],["2003-08-14",4.7376,4.7376,4.7376,4.7376,1500.0],["2003-08-15",4.679,4.679,4.618,4.618,3300.0],["2003-08-18",4.618,4.6883,4.618,4.6883,11700.0],["2003-08-19",4.6555,4.6555,4.6532,4.6532,6600.0],["2003-08-20",4.7001,4.7704,4.7001,4.7704,900.0],["2003-08-21",4.7212,4.7212,4.7212,4.7212,600.0],["2003-08-22",4.693,4.693,4.6415,4.6415,3600.0],["2003-08-25",4.6415,4.6415,4.6415,4.6415,0.0],["2003-08-26",4.679,4.686,4.679,4.686,600.0],["2003-08-27",4.6883,4.6883,4.6883,4.6883,3900.0],["2003-08-28",4.8032,4.8642,4.8032,4.8642,2700.0],["2003-08-29",4.8665,4.9228,4.8665,4.9228,2400.0],["2003-09-02",4.9251,5.1267,4.9251,5.1267,9000.0],["2003-09-03",5.054,5.0962,5.054,5.0962,1500.0],["2003-09-04",4.9954,4.9954,4.9954,4.9954,600.0],["2003-09-05",5.04,5.7432,4.9931,5.3494,32100.0],["2003-09-08",5.3916,5.5674,5.3377,5.3377,6000.0],["2003-09-09",5.3705,5.3705,5.0165,5.0165,3900.0],["2003-09-10",5.0165,5.0165,4.9814,4.9814,1800.0],["2003-09-11",5.0899,5.1889,5.0899,5.1559,3300.0],["2003-09-12",5.1064,5.1064,5.1064,5.1064,2100.0],["2003-09-15",5.1064,5.1087,5.0309,5.071,4500.0],["2003-09-16",5.1347,5.1418,5.0356,5.0356,3600.0],["2003-09-17",5.1229,5.13,5.1229,5.13,1200.0],["2003-09-18",5.1323,5.196,5.1323,5.196,1200.0],["2003-09-19",5.196,5.196,5.196,5.196,0.0],["2003-09-22",5.104,5.1724,5.104,5.13,1800.0],["2003-09-23",5.13,5.13,5.13,5.13,0.0],["2003-09-24",5.13,5.2243,5.13,5.2243,7800.0],["2003-09-25",5.2219,5.2219,5.2219,5.2219,900.0],["2003-09-26",5.2219,5.2219,5.2219,5.2219,0.0],["2003-09-29",5.1559,5.1984,5.1559,5.1984,2700.0],["2003-09-30",5.1984,5.2007,5.1984,5.2007,3900.0],["2003-10-01",5.1889,5.2243,5.1889,5.2243,1200.0],["2003-10-02",5.2243,5.2243,5.2243,5.2243,0.0],["2003-10-03",5.2243,5.2243,5.2243,5.2243,0.0],["2003-10-06",5.2243,5.2243,5.2243,5.2243,0.0],["2003-10-07",5.262,5.262,5.262,5.262,1200.0],["2003-10-08",5.3069,5.354,5.2715,5.2715,10200.0],["2003-10-09",5.2715,5.2715,5.2715,5.2715,0.0],["2003-10-10",5.2715,5.2715,5.2715,5.2715,0.0],["2003-10-13",5.2715,5.2715,5.2715,5.2715,0.0],["2003-10-14",5.2715,5.2715,5.2715,5.2715,0.0],["2003-10-15",5.2715,5.2715,5.2715,5.2715,0.0],["2003-10-16",5.2715,5.2715,5.2715,5.2715,0.0],["2003-10-17",5.3304,5.3304,5.3304,5.3304,600.0],["2003-10-20",5.3304,5.3304,5.3304,5.3304,0.0],["2003-10-21",5.3304,5.3304,5.3304,5.3304,0.0],["2003-10-22",5.2526,5.2526,5.2526,5.2526,600.0],["2003-10-23",5.2526,5.2526,5.2526,5.2526,0.0],["2003-10-24",5.3352,5.4036,5.2479,5.4036,8700.0],["2003-10-27",5.2503,5.2503,5.2503,5.2503,300.0],["2003-10-28",5.2503,5.2503,5.2503,5.2503,0.0],["2003-10-29",5.2479,5.3069,5.2479,5.3069,1800.0],["2003-10-30",5.4012,5.5003,5.2526,5.354,13200.0],["2003-10-31",5.413,5.4838,5.2903,5.4838,4500.0],["2003-11-03",5.5309,5.6017,5.4484,5.479,5100.0],["2003-11-04",5.4484,5.4484,5.4484,5.4484,3000.0],["2003-11-05",5.413,5.413,5.413,5.413,3900.0],["2003-11-06",5.4248,5.4366,5.3658,5.3658,8700.0],["2003-11-07",5.3069,5.3517,5.2267,5.2267,10800.0],["2003-11-10",5.2267,5.2267,5.2267,5.2267,0.0],["2003-11-11",5.2385,5.2385,5.2385,5.2385,600.0],["2003-11-12",5.354,5.354,5.2385,5.2385,900.0],["2003-11-13",5.2243,5.2243,5.1889,5.1889,1200.0],["2003-11-14",5.1889,5.1889,5.1889,5.1889,0.0],["2003-11-17",5.1889,5.1889,5.1889,5.1889,1200.0],["2003-11-18",5.1889,5.1889,5.1889,5.1889,300.0],["2003-11-19",5.1889,5.1889,5.1889,5.1889,0.0],["2003-11-20",5.1889,5.1889,5.1889,5.1889,0.0],["2003-11-21",5.3069,5.3328,5.3069,5.3328,4500.0],["2003-11-24",5.2408,5.2408,5.2408,5.2408,600.0],["2003-11-25",5.2856,5.3069,5.196,5.196,1800.0],["2003-11-26",5.3776,5.3776,5.2149,5.2149,600.0],["2003-11-28",5.2149,5.2149,5.2149,5.2149,0.0],["2003-12-01",5.2149,5.2149,5.2149,5.2149,0.0],["2003-12-02",5.1889,5.3941,5.0804,5.0828,9000.0],["2003-12-03",5.0828,5.0828,5.0828,5.0828,0.0],["2003-12-04",5.0828,5.0828,5.0828,5.0828,0.0],["2003-12-05",5.0922,5.0922,5.0922,5.0922,900.0],["2003-12-08",5.1677,5.1677,5.1677,5.1677,300.0],["2003-12-09",5.1889,5.1889,5.1889,5.1889,1500.0],["2003-12-10",5.1229,5.1229,5.1229,5.1229,3000.0],["2003-12-11",5.1039,5.1039,5.1039,5.1039,2400.0],["2003-12-12",5.1015,5.1015,5.1015,5.1015,1200.0],["2003-12-15",5.1015,5.1015,5.1015,5.1015,2100.0],["2003-12-16",5.1015,5.1015,5.1015,5.1015,6300.0],["2003-12-17",5.1015,5.1015,5.1015,5.1015,600.0],["2003-12-18",5.1015,5.1015,5.1015,5.1015,300.0],["2003-12-19",5.1015,5.1015,5.1015,5.1015,1500.0],["2003-12-22",5.1015,5.1015,5.1015,5.1015,0.0],["2003-12-23",5.1015,5.1015,5.1015,5.1015,0.0],["2003-12-24",5.1015,5.1015,5.1015,5.1015,0.0],["2003-12-26",5.1015,5.1015,5.1015,5.1015,3000.0],["2003-12-29",5.1727,5.1727,5.1727,5.1727,1800.0],["2003-12-30",5.2439,5.2439,5.1253,5.1253,9900.0],["2003-12-31",5.1253,5.1253,5.1253,5.1253,0.0],["2004-01-02",5.1253,5.1253,5.1253,5.1253,1200.0],["2004-01-05",5.1253,5.2083,5.1253,5.2083,27300.0],["2004-01-06",5.2083,5.2083,5.2083,5.2083,600.0],["2004-01-07",5.092,5.1727,5.0778,5.1727,2700.0],["2004-01-08",5.0778,5.1656,5.0778,5.1656,8700.0],["2004-01-09",5.1015,5.1015,5.0778,5.0778,4800.0],["2004-01-12",5.0802,5.0802,5.0802,5.0802,600.0],["2004-01-13",5.1015,5.1015,5.1015,5.1015,1200.0],["2004-01-14",5.0778,5.1585,5.0778,5.149,9900.0],["2004-01-15",5.149,5.149,5.1419,5.1419,3300.0],["2004-01-16",5.1608,5.2083,5.1608,5.2083,14100.0],["2004-01-20",5.2795,5.3317,5.2012,5.2178,6300.0],["2004-01-21",5.3317,5.3317,5.3317,5.3317,900.0],["2004-01-22",5.3269,5.3317,5.3269,5.3317,6900.0],["2004-01-23",5.4408,5.671,5.4408,5.4693,41700.0],["2004-01-26",5.2985,5.2985,5.2985,5.2985,1200.0],["2004-01-27",5.5286,5.5642,5.5286,5.5642,2100.0],["2004-01-28",5.4195,5.4195,5.3863,5.3863,3300.0],["2004-01-29",5.3863,5.3863,5.3863,5.3863,0.0],["2004-01-30",5.3863,5.3863,5.3863,5.3863,0.0],["2004-02-02",5.3863,5.3863,5.3863,5.3863,0.0],["2004-02-03",5.3863,5.3863,5.3863,5.3863,0.0],["2004-02-04",5.4575,5.5737,5.4551,5.5429,10800.0],["2004-02-05",5.4574,5.4574,5.4574,5.4574,2100.0],["2004-02-06",5.4574,5.4574,5.4574,5.4574,0.0],["2004-02-09",5.4574,5.4574,5.4574,5.4574,0.0],["2004-02-10",5.3554,5.4527,5.2795,5.4527,26700.0],["2004-02-11",5.4574,5.4574,5.4574,5.4574,1200.0],["2004-02-12",5.4574,5.4574,5.4574,5.4574,1500.0],["2004-02-13",5.4574,5.4574,5.4574,5.4574,2100.0],["2004-02-17",5.3981,5.5097,5.3981,5.5097,6300.0],["2004-02-18",5.3436,5.3436,5.3388,5.3388,900.0],["2004-02-19",5.3388,5.3388,5.3388,5.3388,1500.0],["2004-02-20",5.5168,5.5168,5.512,5.5168,3900.0],["2004-02-23",5.5168,5.5191,5.3388,5.4124,3300.0],["2004-02-24",5.2819,5.4029,5.2795,5.2795,4800.0],["2004-02-25",5.3388,5.3436,5.3388,5.3388,17100.0],["2004-02-26",5.3507,5.3507,5.2392,5.3388,6900.0],["2004-02-27",5.3388,5.3388,5.3388,5.3388,2100.0],["2004-03-01",5.3388,5.3388,5.3388,5.3388,0.0],["2004-03-02",5.3388,5.3388,5.3388,5.3388,0.0],["2004-03-03",5.3388,5.3388,5.3388,5.3388,0.0],["2004-03-04",5.1015,5.1015,5.1015,5.1015,300.0],["2004-03-05",5.1015,5.1015,5.1015,5.1015,0.0],["2004-03-08",5.3981,5.4574,5.3388,5.4574,6900.0],["2004-03-09",5.4551,5.4574,5.4551,5.4574,3900.0],["2004-03-10",5.4574,5.4574,5.4574,5.4574,300.0],["2004-03-11",5.4574,5.4574,5.4574,5.4574,0.0],["2004-03-12",5.4574,5.4574,5.4574,5.4574,0.0],["2004-03-15",5.3692,5.4002,5.3692,5.4002,3000.0],["2004-03-16",5.4002,5.4002,5.4002,5.4002,0.0],["2004-03-17",5.4002,5.4002,5.4002,5.4002,0.0],["2004-03-18",5.4002,5.4002,5.4002,5.4002,0.0],["2004-03-19",5.4002,5.4002,5.4002,5.4002,0.0],["2004-03-22",5.4837,5.4885,5.4837,5.4885,3600.0],["2004-03-23",5.4885,5.4885,5.4885,5.4885,0.0],["2004-03-24",5.4885,5.4885,5.4885,5.4885,300.0],["2004-03-25",5.4885,5.5481,5.3739,5.3978,1800.0],["2004-03-26",5.3692,5.5457,5.3692,5.3692,9300.0],["2004-03-29",5.3763,5.436,5.3715,5.3739,2400.0],["2004-03-30",5.3739,5.3739,5.3739,5.3739,0.0],["2004-03-31",5.3739,5.3739,5.3739,5.3739,0.0],["2004-04-01",5.3739,5.3739,5.3739,5.3739,0.0],["2004-04-02",5.3739,5.3739,5.3739,5.3739,300.0],["2004-04-05",5.3692,5.3692,5.3692,5.3692,2100.0],["2004-04-06",5.3692,5.3692,5.3692,5.3692,0.0],["2004-04-07",5.3692,5.3692,5.3692,5.3692,0.0],["2004-04-08",5.3715,5.3715,5.3715,5.3715,11400.0],["2004-04-12",5.3715,5.3763,5.3715,5.3715,1800.0],["2004-04-13",5.4765,5.4765,5.3715,5.4765,2700.0],["2004-04-14",5.4646,5.4646,5.3715,5.3715,3900.0],["2004-04-15",5.3692,5.3882,5.3692,5.3882,12300.0],["2004-04-16",5.3692,5.4264,5.3692,5.393,6900.0],["2004-04-19",5.4264,5.4264,5.3739,5.3739,2100.0],["2004-04-20",5.4288,5.4288,5.3739,5.3739,1800.0],["2004-04-21",5.3692,5.6674,5.3692,5.5935,41100.0],["2004-04-22",5.4288,5.5481,5.4288,5.5481,900.0],["2004-04-23",5.5481,5.5481,5.3715,5.3715,1500.0],["2004-04-26",5.4312,5.4312,5.4312,5.4312,600.0],["2004-04-27",5.4312,5.4312,5.4312,5.4312,0.0],["2004-04-28",5.3715,5.3715,5.3715,5.3715,300.0],["2004-04-29",5.3692,5.4765,5.3692,5.4765,1500.0],["2004-04-30",5.4765,5.4765,5.4765,5.4765,0.0],["2004-05-03",5.3835,5.3835,5.3835,5.3835,300.0],["2004-05-04",5.3859,5.4932,5.3692,5.4932,2400.0],["2004-05-05",5.5792,5.5839,5.3692,5.3692,6900.0],["2004-05-06",5.3692,5.3692,5.3238,5.3548,8100.0],["2004-05-07",5.5815,5.5815,5.5505,5.5672,1500.0],["2004-05-10",5.5672,5.5672,5.5672,5.5672,0.0],["2004-05-11",5.5672,5.5672,5.5672,5.5672,0.0],["2004-05-12",5.3453,5.4288,5.3453,5.4288,2400.0],["2004-05-13",5.5863,5.5863,5.5195,5.5195,1200.0],["2004-05-14",5.5195,5.5195,5.5195,5.5195,0.0],["2004-05-17",5.3477,5.3525,5.3453,5.3453,2100.0],["2004-05-18",5.3477,5.4002,5.3477,5.3906,2400.0],["2004-05-19",5.5648,5.6674,5.5601,5.5601,2100.0],["2004-05-20",5.5601,5.5601,5.5601,5.5601,8100.0],["2004-05-21",5.6078,5.6078,5.6078,5.6078,3900.0],["2004-05-24",5.4885,5.4956,5.4288,5.436,3900.0],["2004-05-25",5.436,5.436,5.436,5.436,0.0],["2004-05-26",5.436,5.436,5.436,5.436,0.0],["2004-05-27",5.4885,5.6674,5.4407,5.4407,15600.0],["2004-05-28",5.4742,5.6006,5.3453,5.3453,15300.0],["2004-06-01",5.3453,5.3453,5.3453,5.3453,0.0],["2004-06-02",5.3477,5.393,5.3477,5.3548,1200.0],["2004-06-03",5.4336,5.5624,5.4336,5.5624,1200.0],["2004-06-04",5.5624,5.5624,5.5624,5.5624,0.0],["2004-06-07",5.5624,5.5624,5.5624,5.5624,0.0],["2004-06-08",5.5624,5.5624,5.5624,5.5624,0.0],["2004-06-09",5.6173,5.6197,5.3548,5.3548,2700.0],["2004-06-10",5.5982,5.6102,5.362,5.6078,5100.0],["2004-06-14",5.2766,5.9389,5.2718,5.8165,10200.0],["2004-06-15",5.8141,5.8141,5.687,5.7518,5400.0],["2004-06-16",5.7518,5.7518,5.7518,5.7518,0.0],["2004-06-17",5.7518,5.7518,5.7518,5.7518,0.0],["2004-06-18",5.7518,5.7518,5.7518,5.7518,0.0],["2004-06-21",5.735,5.759,5.735,5.759,2400.0],["2004-06-22",5.7566,5.7566,5.7518,5.7518,600.0],["2004-06-23",5.9389,5.9389,5.7542,5.7542,1200.0],["2004-06-24",5.7542,5.759,5.7542,5.759,900.0],["2004-06-25",5.639,5.639,5.6366,5.639,1500.0],["2004-06-28",5.5694,5.5694,5.5694,5.5694,300.0],["2004-06-29",5.603,5.639,5.603,5.639,4500.0],["2004-06-30",5.699,5.699,5.639,5.639,2400.0],["2004-07-01",5.639,5.639,5.639,5.639,0.0],["2004-07-02",5.639,5.639,5.639,5.639,0.0],["2004-07-06",5.639,5.639,5.639,5.639,0.0],["2004-07-07",5.7566,5.795,5.7566,5.795,3900.0],["2004-07-08",5.795,5.795,5.795,5.795,0.0],["2004-07-09",5.795,5.795,5.795,5.795,0.0],["2004-07-12",5.795,5.795,5.795,5.795,0.0],["2004-07-13",5.795,5.795,5.795,5.795,0.0],["2004-07-14",5.795,5.795,5.795,5.795,0.0],["2004-07-15",5.7926,5.8117,5.7926,5.8117,2400.0],["2004-07-16",5.795,5.795,5.795,5.795,900.0],["2004-07-19",5.6246,5.6246,5.5382,5.5598,6300.0],["2004-07-20",5.5622,5.5622,5.5454,5.5454,2100.0],["2004-07-21",5.5094,5.567,5.399,5.4638,34200.0],["2004-07-22",5.399,5.4182,5.399,5.4182,2700.0],["2004-07-23",5.399,5.399,5.399,5.399,3000.0],["2004-07-26",5.5142,5.519,5.399,5.399,1800.0],["2004-07-27",5.399,5.399,5.399,5.399,0.0],["2004-07-28",5.4038,5.4038,5.399,5.399,6300.0],["2004-07-29",5.399,5.399,5.399,5.399,0.0],["2004-07-30",5.399,5.399,5.399,5.399,0.0],["2004-08-02",5.399,5.5766,5.399,5.4806,6300.0],["2004-08-03",5.4758,5.4758,5.4758,5.4758,1500.0],["2004-08-04",5.4758,5.4758,5.4758,5.4758,300.0],["2004-08-05",5.3582,5.3582,5.2335,5.2335,4200.0],["2004-08-06",5.2071,5.2071,5.0391,5.0391,3600.0],["2004-08-09",4.9815,4.9815,4.9191,4.9191,1800.0],["2004-08-10",4.9191,4.9191,4.9191,4.9191,0.0],["2004-08-11",4.9191,4.9191,4.9191,4.9191,0.0],["2004-08-12",4.9191,4.9191,4.9191,4.9191,0.0],["2004-08-13",4.9191,4.9191,4.9191,4.9191,0.0],["2004-08-16",4.9719,4.9719,4.8951,4.9527,3300.0],["2004-08-17",4.8615,4.8615,4.8615,4.8615,300.0],["2004-08-18",4.8615,4.8615,4.8615,4.8615,0.0],["2004-08-19",4.9191,4.9311,4.9191,4.9311,2400.0],["2004-08-20",4.9311,4.9311,4.9311,4.9311,0.0],["2004-08-23",5.0391,5.0463,4.9791,4.9791,6000.0],["2004-08-24",5.0583,5.0583,5.0583,5.0583,300.0],["2004-08-25",5.0631,5.0631,5.0631,5.0631,4500.0],["2004-08-26",5.0991,5.1087,5.0055,5.0055,20700.0],["2004-08-27",5.1231,5.1231,5.0535,5.0631,3900.0],["2004-08-30",4.9911,4.9911,4.9863,4.9863,4800.0],["2004-08-31",4.9815,5.1063,4.9383,5.0967,16800.0],["2004-09-01",4.9623,5.1567,4.9623,5.1567,31500.0],["2004-09-02",5.0391,5.0391,5.0391,5.0391,300.0],["2004-09-03",5.0391,5.0391,5.0391,5.0391,0.0],["2004-09-07",5.0391,5.0391,5.0391,5.0391,0.0],["2004-09-08",5.0991,5.2311,5.0991,5.2311,1800.0],["2004-09-09",5.2311,5.2311,5.1615,5.1855,5400.0],["2004-09-10",5.1951,5.1951,5.1591,5.1591,900.0],["2004-09-13",5.1591,5.1591,5.1591,5.1591,0.0],["2004-09-14",5.0915,5.0915,5.0915,5.0915,3000.0],["2004-09-15",5.0915,5.0915,5.0915,5.0915,0.0],["2004-09-16",5.0915,5.0915,5.0915,5.0915,0.0],["2004-09-17",5.0915,5.0915,5.0915,5.0915,0.0],["2004-09-20",5.0915,5.0915,5.0915,5.0915,0.0],["2004-09-21",5.0915,5.0915,5.0915,5.0915,0.0],["2004-09-22",5.0915,5.0915,5.0915,5.0915,0.0],["2004-09-23",5.0915,5.0915,5.0915,5.0915,0.0],["2004-09-24",5.0915,5.0915,5.0915,5.0915,0.0],["2004-09-27",5.0915,5.0915,5.0915,5.0915,0.0],["2004-09-28",5.0866,5.3087,5.0842,5.0842,3900.0],["2004-09-29",5.0818,5.1301,5.0818,5.1301,5700.0],["2004-09-30",5.3112,5.3715,5.3112,5.3691,2400.0],["2004-10-01",5.4319,5.5526,5.4319,5.5502,1200.0],["2004-10-04",5.6129,5.6129,5.6129,5.6129,600.0],["2004-10-05",5.6491,5.6491,5.4319,5.4488,4200.0],["2004-10-06",5.4319,5.4319,5.4319,5.4319,3000.0],["2004-10-07",5.5043,5.5477,5.5043,5.5477,1500.0],["2004-10-08",5.4922,5.5526,5.4922,5.5043,17400.0],["2004-10-11",5.4922,5.5308,5.4922,5.4922,30900.0],["2004-10-12",5.4922,5.4922,5.4922,5.4922,6600.0],["2004-10-13",5.6009,5.6009,5.4922,5.4922,6900.0],["2004-10-14",5.6491,5.6491,5.5526,5.5526,8100.0],["2004-10-15",5.5526,5.5526,5.5526,5.5526,0.0],["2004-10-18",5.5526,5.5526,5.5526,5.5526,0.0],["2004-10-19",5.5526,5.5526,5.5526,5.5526,0.0],["2004-10-20",5.5526,5.5526,5.5526,5.5526,0.0],["2004-10-21",5.4922,5.4922,5.4922,5.4922,1500.0],["2004-10-22",5.4922,5.4922,5.4922,5.4922,0.0],["2004-10-25",5.4922,5.4922,5.4922,5.4922,0.0],["2004-10-26",5.5526,5.9026,5.5043,5.794,42600.0],["2004-10-27",5.7867,5.8543,5.7867,5.8254,5700.0],["2004-10-28",5.8302,5.9871,5.794,5.8688,10500.0],["2004-10-29",5.8664,5.8664,5.654,5.8423,9000.0],["2004-11-01",5.794,5.8712,5.794,5.8519,6900.0],["2004-11-02",5.8519,5.8519,5.8519,5.8519,0.0],["2004-11-03",5.794,5.7964,5.7868,5.794,9600.0],["2004-11-04",5.7699,5.8592,5.7699,5.8592,2400.0],["2004-11-05",5.893,5.9702,5.8592,5.9702,2700.0],["2004-11-08",5.9751,5.9751,5.9751,5.9751,2100.0],["2004-11-09",5.9751,6.033,5.9751,6.0258,3300.0],["2004-11-10",6.0354,6.0354,6.0354,6.0354,600.0],["2004-11-11",6.0113,6.0113,6.0113,6.0113,600.0],["2004-11-12",6.0113,6.0113,6.0113,6.0113,0.0],["2004-11-15",6.0089,6.0089,6.0089,6.0089,600.0],["2004-11-16",6.0089,6.0089,6.0089,6.0089,0.0],["2004-11-17",6.0354,6.1537,5.9751,6.1127,8100.0],["2004-11-18",6.1537,6.1537,6.1537,6.1537,600.0],["2004-11-19",6.1537,6.1537,6.1537,6.1537,0.0],["2004-11-22",5.8254,5.8785,5.8181,5.8785,6000.0],["2004-11-23",5.8181,5.8592,5.8181,5.8592,2400.0],["2004-11-24",5.9968,6.2768,5.9968,6.2527,18600.0],["2004-11-26",6.2527,6.2527,6.2527,6.2527,900.0],["2004-11-29",6.1803,6.1803,6.1803,6.1803,1500.0],["2004-11-30",6.1803,6.1827,6.062,6.062,11700.0],["2004-12-01",6.062,6.062,6.062,6.062,1500.0],["2004-12-02",6.2141,6.2141,5.9171,5.9171,13200.0],["2004-12-03",5.9171,5.9171,5.6733,5.6733,5100.0],["2004-12-06",5.6974,5.7264,5.6974,5.7264,4500.0],["2004-12-07",5.7119,5.794,5.5791,5.7843,17100.0],["2004-12-08",5.5767,5.5767,5.4922,5.5526,14100.0],["2004-12-09",5.6033,5.6998,5.5984,5.6129,5400.0],["2004-12-10",5.6612,5.6612,5.4922,5.4922,3300.0],["2004-12-13",5.4995,5.667,5.4995,5.5238,10500.0],["2004-12-14",5.5238,5.5262,5.5238,5.5238,3900.0],["2004-12-15",5.5238,5.5238,5.5238,5.5238,0.0],["2004-12-16",5.5238,5.5238,5.5238,5.5238,6600.0],["2004-12-17",5.701,5.752,5.5238,5.5238,3900.0],["2004-12-20",5.4995,5.4995,5.4995,5.4995,3000.0],["2004-12-21",5.4995,5.4995,5.4995,5.4995,0.0],["2004-12-22",5.4995,5.4995,5.4995,5.4995,0.0],["2004-12-23",5.735,5.7545,5.7132,5.7545,3600.0],["2004-12-27",5.5869,5.8224,5.5238,5.6088,51600.0],["2004-12-28",5.6088,5.6088,5.6088,5.6088,900.0],["2004-12-29",5.5845,5.5845,5.5238,5.5238,9900.0],["2004-12-30",5.6428,5.6428,5.6306,5.633,5700.0],["2004-12-31",5.633,5.633,5.633,5.633,4200.0],["2005-01-03",5.5238,5.5602,5.5238,5.5602,5700.0],["2005-01-04",5.6355,5.6428,5.6088,5.6428,1500.0],["2005-01-05",5.6719,5.7884,5.6719,5.7884,1800.0],["2005-01-06",5.633,5.633,5.6282,5.6282,600.0],["2005-01-07",5.5845,5.5845,5.5845,5.5845,300.0],["2005-01-10",5.5845,5.8103,5.5845,5.8103,3600.0],["2005-01-11",5.8103,5.8103,5.8103,5.8103,0.0],["2005-01-12",5.7059,5.7302,5.7059,5.7302,2700.0],["2005-01-13",5.7302,5.7302,5.7302,5.7302,0.0],["2005-01-14",5.8273,5.888,5.8273,5.888,1800.0],["2005-01-18",5.6452,5.8394,5.6452,5.8394,6900.0],["2005-01-19",5.6622,5.8807,5.6622,5.7982,5400.0],["2005-01-20",5.7982,5.7982,5.7982,5.7982,0.0],["2005-01-21",5.8273,5.8273,5.7812,5.7812,6000.0],["2005-01-24",5.5869,5.8273,5.5869,5.8273,2700.0],["2005-01-25",5.7982,5.7982,5.7982,5.7982,600.0],["2005-01-26",5.7957,5.7957,5.7957,5.7957,900.0],["2005-01-27",5.7957,5.7957,5.7957,5.7957,0.0],["2005-01-28",5.7666,5.7933,5.7666,5.7933,2700.0],["2005-01-31",5.5723,5.5723,5.5723,5.5723,3000.0],["2005-02-01",5.5723,5.5723,5.5723,5.5723,0.0],["2005-02-02",5.7545,5.7545,5.7545,5.7545,600.0],["2005-02-03",5.7545,5.7545,5.7545,5.7545,0.0],["2005-02-04",5.7545,5.7545,5.7545,5.7545,0.0],["2005-02-07",5.7545,5.7545,5.7545,5.7545,0.0],["2005-02-08",5.6088,5.6088,5.6088,5.6088,1500.0],["2005-02-09",5.6233,5.8224,5.6233,5.8224,3000.0],["2005-02-10",5.8079,5.8079,5.8079,5.8079,1200.0],["2005-02-11",5.7059,5.7059,5.7059,5.7059,300.0],["2005-02-14",5.6816,5.6816,5.6573,5.6573,900.0],["2005-02-15",5.6088,5.7277,5.6088,5.7277,1500.0],["2005-02-16",5.6476,5.7884,5.6136,5.6913,27000.0],["2005-02-17",5.8127,5.9463,5.7107,5.7569,35400.0],["2005-02-18",5.8273,5.8273,5.6088,5.667,59400.0],["2005-02-22",5.8103,5.871,5.4922,5.6039,118200.0],["2005-02-23",5.7423,5.7423,5.5456,5.6282,15000.0],["2005-02-24",5.6695,5.8006,5.5869,5.7447,39600.0],["2005-02-25",5.7205,5.7229,5.6622,5.6743,10800.0],["2005-02-28",5.5262,5.888,5.5262,5.6889,21300.0],["2005-03-01",5.5991,5.5991,5.5966,5.5966,1500.0],["2005-03-02",5.6379,5.6403,5.6379,5.6403,1200.0],["2005-03-03",5.7982,5.7982,5.5578,5.7593,12000.0],["2005-03-04",5.7593,5.7593,5.7593,5.7593,0.0],["2005-03-07",5.6209,5.6768,5.6112,5.6112,13800.0],["2005-03-08",5.6913,5.6913,5.5359,5.5845,18900.0],["2005-03-09",5.5359,5.5505,5.5359,5.5359,2100.0],["2005-03-10",5.5602,5.5966,5.5602,5.5723,3000.0],["2005-03-11",5.6041,5.6041,5.6041,5.6041,0.0],["2005-03-14",5.6285,5.6676,5.5821,5.6114,7500.0],["2005-03-15",5.4942,5.6529,5.4942,5.5797,18300.0],["2005-03-16",5.543,5.6285,5.4942,5.5406,15600.0],["2005-03-17",5.5186,5.5675,5.5186,5.5675,3600.0],["2005-03-18",5.7042,5.7042,5.7042,5.7042,600.0],["2005-03-21",5.7042,5.7042,5.7042,5.7042,0.0],["2005-03-22",5.7018,5.7018,5.6603,5.6603,3300.0],["2005-03-23",5.4942,5.5675,5.4942,5.5675,3300.0],["2005-03-24",5.5675,5.5675,5.5675,5.5675,0.0],["2005-03-28",5.4942,5.4942,5.4942,5.4942,3300.0],["2005-03-29",5.4942,5.4942,5.4942,5.4942,0.0],["2005-03-30",5.4942,5.4942,5.4942,5.4942,0.0],["2005-03-31",5.4332,5.4698,5.4332,5.4698,1200.0],["2005-04-01",5.6749,5.6749,5.6749,5.6749,1200.0],["2005-04-04",5.692,5.6993,5.692,5.6993,900.0],["2005-04-05",5.7482,5.7482,5.4454,5.6944,8400.0],["2005-04-06",5.543,5.543,5.4551,5.4551,3300.0],["2005-04-07",5.4551,5.4551,5.4551,5.4551,0.0],["2005-04-08",5.4332,5.4942,5.4332,5.4942,13200.0],["2005-04-11",5.4942,5.4942,5.4942,5.4942,0.0],["2005-04-12",5.4503,5.4698,5.4454,5.4454,6600.0],["2005-04-13",5.4454,5.5308,5.4454,5.5308,6900.0],["2005-04-14",5.5308,5.5308,5.5308,5.5308,0.0],["2005-04-15",5.4454,5.7994,5.4454,5.736,17700.0],["2005-04-18",5.736,5.8825,5.4942,5.5919,86100.0],["2005-04-19",5.5919,5.5919,5.5919,5.5919,0.0],["2005-04-20",5.5723,5.5894,5.4918,5.5699,12000.0],["2005-04-21",5.5699,5.5699,5.5699,5.5699,0.0],["2005-04-22",5.6773,5.6773,5.4332,5.4332,8100.0],["2005-04-25",5.4844,5.4844,5.4283,5.4283,3900.0],["2005-04-26",5.4234,5.4576,5.4234,5.4503,1800.0],["2005-04-27",5.482,5.5553,5.482,5.4942,1500.0],["2005-04-28",5.4942,5.4942,5.4942,5.4942,0.0],["2005-04-29",5.3746,5.482,5.3746,5.4332,2700.0],["2005-05-02",5.4332,5.4332,5.4332,5.4332,0.0],["2005-05-03",5.3819,5.3819,4.9033,5.0718,15600.0],["2005-05-04",5.018,5.0254,4.9936,4.9936,1800.0],["2005-05-05",5.0205,5.0254,4.9936,4.9936,2700.0],["2005-05-06",4.9936,4.9936,4.9936,4.9936,0.0],["2005-05-09",5.0791,5.084,5.0791,5.084,900.0],["2005-05-10",5.1035,5.2036,5.1035,5.2036,1800.0],["2005-05-11",5.3721,5.4551,5.3623,5.4551,3600.0],["2005-05-12",5.4551,5.4551,5.4551,5.4551,0.0],["2005-05-13",5.4527,5.4527,5.4527,5.4527,300.0],["2005-05-16",5.4527,5.4527,5.4527,5.4527,0.0],["2005-05-17",5.4527,5.4527,5.4527,5.4527,0.0],["2005-05-18",5.3721,5.3721,5.3721,5.3721,600.0],["2005-05-19",5.3721,5.3721,5.3721,5.3721,0.0],["2005-05-20",5.3721,5.3721,5.3721,5.3721,0.0],["2005-05-23",5.3721,5.3721,5.3721,5.3721,0.0],["2005-05-24",5.2842,5.2842,5.1743,5.1743,2100.0],["2005-05-25",5.1743,5.1743,5.1743,5.1743,0.0],["2005-05-26",5.1792,5.1792,5.1792,5.1792,600.0],["2005-05-27",5.1523,5.1694,5.1523,5.1694,1200.0],["2005-05-31",5.1694,5.1694,5.1694,5.1694,0.0],["2005-06-01",5.1694,5.1694,5.1694,5.1694,0.0],["2005-06-02",5.1768,5.1768,5.1523,5.1768,16500.0],["2005-06-03",5.1523,5.1523,5.1279,5.1279,4500.0],["2005-06-06",5.1035,5.1035,5.1035,5.1035,1200.0],["2005-06-07",5.1035,5.1035,5.1035,5.1035,300.0],["2005-06-08",5.1035,5.1035,5.1035,5.1035,900.0],["2005-06-09",5.0547,5.0547,5.0547,5.0547,600.0],["2005-06-10",5.1035,5.1279,5.1035,5.1279,2100.0],["2005-06-13",5.1599,5.1599,5.1599,5.1599,0.0],["2005-06-14",5.1255,5.1255,5.037,5.0468,15000.0],["2005-06-15",5.2385,5.2385,5.2385,5.2385,300.0],["2005-06-16",5.2385,5.2385,5.2385,5.2385,0.0],["2005-06-17",5.2385,5.2385,5.2385,5.2385,0.0],["2005-06-20",5.2385,5.2385,5.2385,5.2385,0.0],["2005-06-21",4.9805,4.9805,4.9756,4.9756,600.0],["2005-06-22",4.9756,4.9756,4.9756,4.9756,0.0],["2005-06-23",5.0346,5.037,5.0346,5.037,9000.0],["2005-06-24",5.037,5.037,5.037,5.037,0.0],["2005-06-27",4.9756,4.9756,4.9486,4.9486,3600.0],["2005-06-28",4.9486,4.9486,4.9486,4.9486,0.0],["2005-06-29",4.9461,4.9461,4.9461,4.9461,7500.0],["2005-06-30",4.7913,4.9142,4.4596,4.9142,27000.0],["2005-07-01",4.779,4.779,4.4719,4.6685,4200.0],["2005-07-05",4.7004,4.725,4.6857,4.6857,14700.0],["2005-07-06",4.6807,4.6807,4.6807,4.6807,900.0],["2005-07-07",4.5235,4.5456,4.5186,4.5456,1200.0],["2005-07-08",4.7815,4.7815,4.6906,4.7299,44100.0],["2005-07-11",4.4768,4.6488,4.4768,4.5825,9900.0],["2005-07-12",4.607,4.607,4.607,4.607,600.0],["2005-07-13",4.6685,4.6685,4.6685,4.6685,900.0],["2005-07-14",4.5825,4.6906,4.0566,4.4203,28800.0],["2005-07-15",4.349,4.349,4.349,4.349,1500.0],["2005-07-18",4.3515,4.5038,4.3515,4.5038,17100.0],["2005-07-19",4.5407,4.5407,4.4301,4.4866,7200.0],["2005-07-20",4.4866,4.4989,4.4842,4.4965,5700.0],["2005-07-21",4.5431,4.5431,4.5431,4.5431,3000.0],["2005-07-22",4.5431,4.5431,4.5431,4.5431,0.0],["2005-07-25",4.3146,4.5137,4.3146,4.5137,7200.0],["2005-07-26",4.6341,4.6341,4.6341,4.6341,600.0],["2005-07-27",4.7864,4.7889,4.4399,4.6439,4200.0],["2005-07-28",4.7716,4.7716,4.6218,4.7029,2700.0],["2005-07-29",4.6341,4.7053,4.6341,4.7053,1200.0],["2005-08-01",4.5947,4.5947,4.5947,4.5947,600.0],["2005-08-02",4.5579,4.607,4.5579,4.607,900.0],["2005-08-03",4.607,4.607,4.607,4.607,0.0],["2005-08-04",4.607,4.607,4.5579,4.5579,17700.0],["2005-08-05",4.5456,4.5456,4.3613,4.4129,51900.0],["2005-08-08",4.4842,4.4842,4.4842,4.4842,900.0],["2005-08-09",4.4842,4.4842,4.4842,4.4842,600.0],["2005-08-10",4.4842,4.5456,4.4842,4.5456,13500.0],["2005-08-11",4.4227,4.4227,4.3613,4.4203,3000.0],["2005-08-12",4.4227,4.4473,4.3638,4.4105,37800.0],["2005-08-15",4.3613,4.5407,4.3613,4.5407,36300.0],["2005-08-16",4.5407,4.5407,4.5407,4.5407,0.0],["2005-08-17",4.435,4.435,4.4227,4.4227,3600.0],["2005-08-18",4.4227,4.4227,4.4227,4.4227,1200.0],["2005-08-19",4.4277,4.4473,4.4277,4.4473,600.0],["2005-08-22",4.4866,4.4866,4.4866,4.4866,2700.0],["2005-08-23",4.4866,4.4866,4.4866,4.4866,0.0],["2005-08-24",4.4866,4.4866,4.4866,4.4866,1200.0],["2005-08-25",4.4866,4.4866,4.4866,4.4866,0.0],["2005-08-26",4.4866,4.4866,4.4866,4.4866,0.0],["2005-08-29",4.6635,4.6635,4.4989,4.4989,1500.0],["2005-08-30",4.4866,4.5456,4.4596,4.5456,15300.0],["2005-08-31",4.5038,4.5038,4.5038,4.5038,600.0],["2005-09-01",4.5112,4.5112,4.4694,4.4694,900.0],["2005-09-02",4.4965,4.4965,4.4965,4.4965,900.0],["2005-09-06",4.4842,4.5456,4.4719,4.5456,3900.0],["2005-09-07",4.5456,4.607,4.5456,4.607,3600.0],["2005-09-08",4.666,4.7274,4.666,4.7274,10800.0],["2005-09-09",4.607,4.6463,4.5456,4.5456,8400.0],["2005-09-12",4.5456,4.5775,4.5456,4.5775,7800.0],["2005-09-13",4.6097,4.6097,4.6097,4.6097,0.0],["2005-09-14",4.679,4.7037,4.679,4.7013,24300.0],["2005-09-15",4.7013,4.7013,4.7013,4.7013,0.0],["2005-09-16",4.7507,4.7507,4.7507,4.7507,3000.0],["2005-09-19",4.9017,4.9017,4.7013,4.7013,1800.0],["2005-09-20",4.7681,4.7681,4.7656,4.7656,2400.0],["2005-09-21",4.9215,4.9215,4.5924,4.6592,9300.0],["2005-09-22",4.6394,4.6542,4.6394,4.6542,7500.0],["2005-09-23",4.6542,4.6542,4.6542,4.6542,0.0],["2005-09-26",4.7037,4.7037,4.5924,4.5924,4800.0],["2005-09-27",4.5924,4.5924,4.5924,4.5924,0.0],["2005-09-28",4.632,4.632,4.5924,4.5924,600.0],["2005-09-29",4.6171,4.6171,4.6171,4.6171,1500.0],["2005-09-30",4.6171,4.6171,4.6171,4.6171,0.0],["2005-10-03",4.6171,4.6171,4.6171,4.6171,0.0],["2005-10-04",4.5899,4.5899,4.5899,4.5899,2400.0],["2005-10-05",4.5899,4.5899,4.5899,4.5899,600.0],["2005-10-06",4.5899,4.5899,4.5899,4.5899,0.0],["2005-10-07",4.5899,4.5899,4.5899,4.5899,1800.0],["2005-10-10",4.5899,4.5899,4.5899,4.5899,0.0],["2005-10-11",4.6988,4.6988,4.6988,4.6988,300.0],["2005-10-12",4.6394,4.6394,4.6394,4.6394,5100.0],["2005-10-13",4.6394,4.6394,4.6394,4.6394,0.0],["2005-10-14",4.7013,4.7013,4.7013,4.7013,5400.0],["2005-10-17",4.7013,5.1244,4.7013,5.1244,61500.0],["2005-10-18",5.1244,5.1244,5.1244,5.1244,0.0],["2005-10-19",5.0774,5.0774,5.0774,5.0774,4800.0],["2005-10-20",5.0501,5.0501,5.0501,5.0501,1200.0],["2005-10-21",5.1219,5.1219,5.1219,5.1219,300.0],["2005-10-24",5.0798,5.0798,5.0798,5.0798,300.0],["2005-10-25",5.0798,5.0798,5.0798,5.0798,0.0],["2005-10-26",5.0229,5.0724,4.9487,4.9487,84000.0],["2005-10-27",4.9487,4.9487,4.9487,4.9487,0.0],["2005-10-28",4.9487,4.9487,4.9487,4.9487,0.0],["2005-10-31",4.9487,4.9487,4.9487,4.9487,0.0],["2005-11-01",4.9487,4.9487,4.9487,4.9487,0.0],["2005-11-02",4.9487,4.9487,4.9487,4.9487,0.0],["2005-11-03",4.9487,4.9734,4.9363,4.9536,58800.0],["2005-11-04",4.9536,4.9536,4.9536,4.9536,0.0],["2005-11-07",4.9487,4.9487,4.6394,4.6394,1200.0],["2005-11-08",4.7013,4.8176,4.7013,4.8176,10500.0],["2005-11-09",4.8176,4.8176,4.8176,4.8176,0.0],["2005-11-10",4.6394,4.6394,4.6394,4.6394,900.0],["2005-11-11",4.6394,4.6394,4.6394,4.6394,0.0],["2005-11-14",4.6394,4.6394,4.6394,4.6394,0.0],["2005-11-15",5.0699,5.0724,5.0699,5.0724,900.0],["2005-11-16",5.0724,5.0724,5.0724,5.0724,1200.0],["2005-11-17",5.0724,5.0724,5.0724,5.0724,0.0],["2005-11-18",5.159,5.2753,5.159,5.2456,4200.0],["2005-11-21",5.2456,5.2456,5.2456,5.2456,0.0],["2005-11-22",5.0576,5.1961,5.0576,5.1961,6600.0],["2005-11-23",5.1961,5.1961,5.1961,5.1961,0.0],["2005-11-25",5.1961,5.1961,5.1961,5.1961,0.0],["2005-11-28",5.1961,5.1961,5.1961,5.1961,0.0],["2005-11-29",5.3174,5.5574,5.3174,5.5574,7200.0],["2005-11-30",5.5673,5.6811,5.5599,5.5871,5400.0],["2005-12-01",5.4287,5.4757,5.4188,5.4188,5100.0],["2005-12-02",5.4188,5.4188,5.4188,5.4188,0.0],["2005-12-05",5.4188,5.4188,5.4188,5.4188,0.0],["2005-12-06",5.2976,5.2976,5.2976,5.2976,600.0],["2005-12-07",5.3273,5.4015,5.3273,5.4015,3000.0],["2005-12-08",5.691,5.691,5.258,5.2778,13800.0],["2005-12-09",5.2778,5.2778,5.2778,5.2778,0.0],["2005-12-12",5.2728,5.2753,5.2728,5.2728,2400.0],["2005-12-13",5.2803,5.2803,5.2579,5.2654,4800.0],["2005-12-14",5.4869,5.4869,5.2579,5.2579,600.0],["2005-12-15",5.2579,5.2579,5.2579,5.2579,0.0],["2005-12-16",5.3251,5.3251,5.3251,5.3251,900.0],["2005-12-19",5.2579,5.2579,5.1135,5.1135,3000.0],["2005-12-20",5.1135,5.1135,5.1135,5.1135,0.0],["2005-12-21",5.1135,5.1135,5.1135,5.1135,0.0],["2005-12-22",5.0413,5.2131,5.0413,5.2131,600.0],["2005-12-23",5.2131,5.2131,5.2131,5.2131,0.0],["2005-12-27",5.2131,5.2131,5.2131,5.2131,0.0],["2005-12-28",5.2131,5.2131,5.2131,5.2131,0.0],["2005-12-29",5.0587,5.0587,5.0413,5.0438,1800.0],["2005-12-30",5.0413,5.0413,5.0413,5.0413,3900.0],["2006-01-03",5.0289,5.0289,4.7401,4.8919,18900.0],["2006-01-04",5.0488,5.0488,5.0488,5.0488,900.0],["2006-01-05",5.0164,5.0164,5.0164,5.0164,3300.0],["2006-01-06",5.0886,5.0886,5.0886,5.0886,6900.0],["2006-01-09",5.0886,5.0886,5.0886,5.0886,0.0],["2006-01-10",5.0786,5.0911,5.0786,5.0911,1800.0],["2006-01-11",5.0911,5.0911,5.0911,5.0911,0.0],["2006-01-12",5.1384,5.1384,5.1384,5.1384,1500.0],["2006-01-13",5.1384,5.1384,5.1384,5.1384,0.0],["2006-01-17",5.1384,5.1384,5.1384,5.1384,0.0],["2006-01-18",5.0786,5.0786,5.0786,5.0786,2400.0],["2006-01-19",5.1409,5.1409,5.0289,5.0438,4500.0],["2006-01-20",5.0438,5.0438,5.0413,5.0413,2100.0],["2006-01-23",5.0413,5.0413,5.0413,5.0413,0.0],["2006-01-24",5.0413,5.0413,5.0413,5.0413,0.0],["2006-01-25",5.0413,5.0413,5.0413,5.0413,0.0],["2006-01-26",5.2031,5.2031,5.1434,5.1434,1500.0],["2006-01-27",5.1434,5.1434,5.1434,5.1434,0.0],["2006-01-30",5.1658,5.1658,5.1658,5.1658,600.0],["2006-01-31",5.2579,5.2579,5.2579,5.2579,1200.0],["2006-02-01",5.2579,5.2579,5.2579,5.2579,0.0],["2006-02-02",5.2579,5.2579,5.2579,5.2579,0.0],["2006-02-03",5.0015,5.1533,5.0015,5.1533,6300.0],["2006-02-06",5.0936,5.0936,5.0936,5.0936,600.0],["2006-02-07",5.0936,5.1035,5.0936,5.1035,6000.0],["2006-02-08",5.106,5.2255,5.106,5.2181,2400.0],["2006-02-09",5.2181,5.2181,5.2181,5.2181,0.0],["2006-02-10",5.2554,5.2554,5.2554,5.2554,1800.0],["2006-02-13",5.2554,5.2554,5.2554,5.2554,0.0],["2006-02-14",5.2778,5.2803,5.2679,5.2803,19500.0],["2006-02-15",5.2031,5.2031,5.2031,5.2031,600.0],["2006-02-16",5.3276,5.3525,5.3276,5.3475,1800.0],["2006-02-17",5.2903,5.2903,5.2903,5.2903,300.0],["2006-02-21",5.2903,5.2903,5.2903,5.2903,0.0],["2006-02-22",5.1957,5.2952,5.1957,5.2952,6000.0],["2006-02-23",5.3077,5.3077,5.228,5.228,10800.0],["2006-02-24",5.1658,5.1658,5.1658,5.1658,600.0],["2006-02-27",5.1907,5.1907,5.1782,5.1782,12000.0],["2006-02-28",5.1782,5.1782,5.1782,5.1782,0.0],["2006-03-01",5.1782,5.1782,5.1782,5.1782,0.0],["2006-03-02",5.1782,5.1782,5.1782,5.1782,0.0],["2006-03-03",5.1782,5.1782,5.1035,5.116,2400.0],["2006-03-06",5.2753,5.3475,5.2753,5.3475,900.0],["2006-03-07",5.3102,5.3102,5.3102,5.3102,900.0],["2006-03-08",5.2753,5.2753,5.2753,5.2753,900.0],["2006-03-09",5.1085,5.1085,5.1085,5.1085,300.0],["2006-03-10",5.228,5.228,5.1309,5.1957,5400.0],["2006-03-13",5.2608,6.0599,5.2608,5.6992,60000.0],["2006-03-14",5.6641,5.7117,5.5113,5.5113,32700.0],["2006-03-15",5.4512,5.6015,5.2608,5.381,35700.0],["2006-03-16",5.3084,7.0394,5.3084,6.576,207600.0],["2006-03-17",6.5259,6.5334,6.0173,6.0499,107400.0],["2006-03-20",5.8745,6.0374,5.6416,5.6616,37200.0],["2006-03-21",5.7518,6.0098,5.6616,5.7518,25200.0],["2006-03-22",5.6366,5.6942,5.594,5.594,15000.0],["2006-03-23",5.594,5.6867,5.594,5.6867,3300.0],["2006-03-24",5.6867,5.6867,5.6867,5.6867,0.0],["2006-03-27",5.5589,5.5739,5.5589,5.5739,2100.0],["2006-03-28",5.5263,5.5739,5.5263,5.5614,4200.0],["2006-03-29",5.5113,5.7192,5.3359,5.6967,17700.0],["2006-03-30",5.6416,5.7217,5.6416,5.6992,4800.0],["2006-03-31",5.5865,5.7192,5.5865,5.7192,3000.0],["2006-04-03",5.7117,5.7117,5.6115,5.6115,7500.0],["2006-04-04",5.6115,5.6115,5.6115,5.6115,0.0],["2006-04-05",5.594,5.594,5.594,5.594,300.0],["2006-04-06",5.366,5.366,5.366,5.366,600.0],["2006-04-07",5.3685,5.4487,5.3685,5.4211,2700.0],["2006-04-10",5.4487,5.6441,5.4487,5.6441,2400.0],["2006-04-11",5.5113,5.5113,5.4712,5.4712,3900.0],["2006-04-12",5.4712,5.4712,5.4712,5.4712,0.0],["2006-04-13",5.5389,5.5389,5.5389,5.5389,600.0],["2006-04-17",5.6992,5.6992,5.6391,5.6391,8700.0],["2006-04-18",5.7117,5.7117,5.6366,5.7117,7800.0],["2006-04-19",5.6566,5.6566,5.6566,5.6566,2100.0],["2006-04-20",5.6867,5.6867,5.6867,5.6867,1200.0],["2006-04-21",5.7217,5.7217,5.6391,5.6391,3300.0],["2006-04-24",5.6391,5.6391,5.6391,5.6391,0.0],["2006-04-25",5.7092,5.7092,5.6391,5.6416,2700.0],["2006-04-26",5.6015,5.6366,5.5865,5.6366,2700.0],["2006-04-27",5.6366,5.6366,5.6366,5.6366,1200.0],["2006-04-28",5.6366,5.6366,5.6366,5.6366,600.0],["2006-05-01",5.6366,5.6366,5.6366,5.6366,6900.0],["2006-05-02",5.5288,5.8069,5.5288,5.8069,3900.0],["2006-05-03",5.8069,5.8069,5.8069,5.8069,0.0],["2006-05-04",5.7217,5.7217,5.7217,5.7217,300.0],["2006-05-05",5.7217,5.7217,5.7217,5.7217,0.0],["2006-05-08",5.5764,5.5764,5.5764,5.5764,1800.0],["2006-05-09",5.589,5.6917,5.589,5.6917,3300.0],["2006-05-10",5.6917,5.6917,5.6917,5.6917,0.0],["2006-05-11",5.6917,5.6917,5.6917,5.6917,0.0],["2006-05-12",5.6616,5.6616,5.5313,5.5639,34500.0],["2006-05-15",5.5439,5.6816,5.5439,5.5514,2400.0],["2006-05-16",5.5238,5.5238,5.5238,5.5238,1800.0],["2006-05-17",5.5238,5.5238,5.5238,5.5238,0.0],["2006-05-18",5.5364,5.5364,5.5364,5.5364,1800.0],["2006-05-19",5.5364,5.5364,5.5364,5.5364,0.0],["2006-05-22",5.6215,5.6366,5.6215,5.6366,7800.0],["2006-05-23",5.6366,5.6366,5.6366,5.6366,4500.0],["2006-05-24",5.6391,5.6391,5.6391,5.6391,1200.0],["2006-05-25",5.6366,5.6366,5.6366,5.6366,300.0],["2006-05-26",5.6366,5.6366,5.6366,5.6366,300.0],["2006-05-30",5.6366,5.6366,5.6366,5.6366,300.0],["2006-05-31",5.6366,5.6366,5.6366,5.6366,300.0],["2006-06-01",5.6366,5.6366,5.6366,5.6366,0.0],["2006-06-02",5.6366,5.6366,5.6366,5.6366,0.0],["2006-06-05",5.6366,5.6366,5.5188,5.6366,5100.0],["2006-06-06",5.5238,5.5639,5.5238,5.5238,2400.0],["2006-06-07",5.5238,5.5238,5.5238,5.5238,0.0],["2006-06-08",5.6766,5.6766,5.6741,5.6741,3600.0],["2006-06-09",5.6741,5.6741,5.6741,5.6741,0.0],["2006-06-12",5.6741,5.6741,5.6741,5.6741,0.0],["2006-06-13",5.6061,5.6943,5.1601,5.5431,32700.0],["2006-06-14",5.6515,5.6515,5.6515,5.6515,600.0],["2006-06-15",5.5683,5.596,5.5683,5.596,900.0],["2006-06-16",5.5935,5.596,5.5935,5.596,900.0],["2006-06-19",5.6641,5.6641,5.2231,5.3466,11400.0],["2006-06-20",5.3441,5.5381,5.2937,5.4146,43200.0],["2006-06-21",5.397,5.4801,5.3793,5.3793,2400.0],["2006-06-22",5.3138,5.4978,5.3138,5.4978,2400.0],["2006-06-23",5.4877,5.4877,5.3441,5.4575,3900.0],["2006-06-26",5.4499,5.4499,5.4499,5.4499,300.0],["2006-06-27",5.4449,5.4449,5.4449,5.4449,900.0],["2006-06-28",5.4449,5.4449,5.4449,5.4449,0.0],["2006-06-29",5.4449,5.4449,5.4449,5.4449,0.0],["2006-06-30",5.4449,5.4449,5.4449,5.4449,0.0],["2006-07-03",5.4449,5.4449,5.4449,5.4449,0.0],["2006-07-05",5.4449,5.4449,5.4449,5.4449,0.0],["2006-07-06",5.6918,5.6918,5.6515,5.6716,9000.0],["2006-07-07",5.6918,5.6918,5.6918,5.6918,1200.0],["2006-07-10",5.6918,5.9211,5.6918,5.8379,8700.0],["2006-07-11",6.0042,6.0042,6.0042,6.0042,300.0],["2006-07-12",5.8833,5.8858,5.7825,5.7825,4800.0],["2006-07-13",5.7447,5.7447,5.7447,5.7447,600.0],["2006-07-14",5.8001,6.0546,5.8001,5.9085,13500.0],["2006-07-17",5.9059,5.9059,5.78,5.78,600.0],["2006-07-18",5.8203,5.8203,5.7951,5.7951,600.0],["2006-07-19",5.7951,5.7951,5.7699,5.7699,5100.0],["2006-07-20",5.7774,6.1554,5.7774,5.8707,84000.0],["2006-07-21",5.8732,6.0269,5.7699,6.0269,18000.0],["2006-07-24",6.0496,6.0496,5.78,5.78,900.0],["2006-07-25",6.0193,6.0193,5.7875,5.8883,12600.0],["2006-07-26",5.7951,5.8203,5.7951,5.8203,1200.0],["2006-07-27",5.8228,5.8228,5.8228,5.8228,1200.0],["2006-07-28",5.8228,5.8228,5.8228,5.8228,0.0],["2006-07-31",5.8228,5.8228,5.8228,5.8228,600.0],["2006-08-01",5.8203,5.8329,5.8203,5.8329,1800.0],["2006-08-02",5.8329,5.8329,5.8329,5.8329,0.0],["2006-08-03",5.8203,5.8203,5.7951,5.7951,4200.0],["2006-08-04",5.8152,5.8152,5.6968,5.6968,4800.0],["2006-08-07",5.6237,5.7951,5.6237,5.7145,1800.0],["2006-08-08",5.7145,5.7145,5.7145,5.7145,0.0],["2006-08-09",5.7145,5.7145,5.7145,5.7145,0.0],["2006-08-10",5.6691,5.6691,5.6691,5.6691,3600.0],["2006-08-11",5.6691,5.6691,5.6691,5.6691,0.0],["2006-08-14",5.6691,5.6691,5.6691,5.6691,0.0],["2006-08-15",5.6691,5.6691,5.6691,5.6691,0.0],["2006-08-16",5.7951,5.7951,5.7951,5.7951,3000.0],["2006-08-17",5.7951,5.7951,5.7951,5.7951,0.0],["2006-08-18",5.7951,5.7951,5.7951,5.7951,0.0],["2006-08-21",5.8858,5.9966,5.8858,5.9966,2700.0],["2006-08-22",5.9966,5.9966,5.9966,5.9966,0.0],["2006-08-23",5.9211,5.9211,5.9211,5.9211,18000.0],["2006-08-24",5.8278,5.8278,5.8278,5.8278,600.0],["2006-08-25",5.7951,5.7951,5.7951,5.7951,3000.0],["2006-08-28",5.8959,5.8959,5.8959,5.8959,3000.0],["2006-08-29",5.8959,5.8959,5.8858,5.8858,2100.0],["2006-08-30",5.8581,5.9211,5.8581,5.9211,13200.0],["2006-08-31",5.8581,5.9966,5.7951,5.7951,15900.0],["2006-09-01",5.7951,5.7951,5.7951,5.7951,4500.0],["2006-09-05",5.7951,5.7951,5.7951,5.7951,1500.0],["2006-09-06",5.9337,5.9337,5.9337,5.9337,900.0],["2006-09-07",6.0218,6.11,6.0218,6.047,14700.0],["2006-09-08",6.11,6.11,6.0697,6.0697,7500.0],["2006-09-11",6.0445,6.047,5.9362,6.0445,8700.0],["2006-09-12",6.0294,6.0445,5.9236,5.9236,2100.0],["2006-09-13",5.9793,6.182,5.9793,6.1263,4500.0],["2006-09-14",6.1567,6.1567,6.1567,6.1567,1800.0],["2006-09-15",6.0047,6.0047,5.9616,5.9616,1500.0],["2006-09-18",5.9616,5.9616,5.9616,5.9616,0.0],["2006-09-19",5.9616,5.9616,5.9616,5.9616,0.0],["2006-09-20",5.9616,5.9616,5.9616,5.9616,0.0],["2006-09-21",5.921,6.1567,5.921,5.9489,1500.0],["2006-09-22",5.9489,6.1415,5.9489,6.0705,2100.0],["2006-09-25",5.9717,5.9717,5.9413,5.9413,1800.0],["2006-09-26",6.0173,6.1795,6.0173,6.1592,11400.0],["2006-09-27",6.1592,6.2124,6.1592,6.2099,4500.0],["2006-09-28",6.2732,6.519,6.2707,6.3974,7200.0],["2006-09-29",6.3062,6.3062,6.1871,6.2327,13500.0],["2006-10-02",6.334,6.334,6.334,6.334,3000.0],["2006-10-03",6.3974,6.3974,6.2073,6.2073,12000.0],["2006-10-04",6.258,6.258,6.258,6.258,600.0],["2006-10-05",6.3188,6.3188,6.3188,6.3188,600.0],["2006-10-06",6.258,6.258,6.2099,6.2099,1500.0],["2006-10-09",6.2099,6.2099,6.2099,6.2099,0.0],["2006-10-10",6.1187,6.2555,6.1187,6.2555,3900.0],["2006-10-11",6.334,6.5316,6.334,6.5316,9300.0],["2006-10-12",6.5367,6.5367,6.4607,6.4607,1500.0],["2006-10-13",6.4607,6.4607,6.3214,6.3214,2400.0],["2006-10-16",6.443,6.5215,6.3644,6.5215,12900.0],["2006-10-17",6.4784,6.5088,6.4759,6.5088,5400.0],["2006-10-18",6.5164,6.5164,6.4303,6.4303,3600.0],["2006-10-19",6.5367,6.5367,6.5367,6.5367,4800.0],["2006-10-20",6.481,6.557,6.481,6.557,2100.0],["2006-10-23",6.562,6.6051,6.562,6.5975,3000.0],["2006-10-24",6.524,6.524,6.4658,6.4658,5400.0],["2006-10-25",6.3188,6.3315,6.3188,6.3315,3000.0],["2006-10-26",6.296,6.296,6.296,6.296,2400.0],["2006-10-27",6.296,6.5215,6.296,6.3999,4500.0],["2006-10-30",6.3594,6.4328,6.3594,6.4328,6900.0],["2006-10-31",6.5874,6.8407,6.5595,6.8103,70200.0],["2006-11-01",6.8407,6.8407,6.5874,6.6406,4800.0],["2006-11-02",6.5392,6.6254,6.5114,6.5114,9900.0],["2006-11-03",6.524,6.524,6.524,6.524,600.0],["2006-11-06",6.671,6.671,6.4658,6.4658,1200.0],["2006-11-07",6.4607,6.4607,6.4607,6.4607,1800.0],["2006-11-08",6.3796,6.5316,6.3796,6.4354,15600.0],["2006-11-09",6.4354,6.4354,6.4354,6.4354,0.0],["2006-11-10",6.5266,6.8534,6.5266,6.7901,21000.0],["2006-11-13",6.7343,6.7343,6.7343,6.7343,2400.0],["2006-11-14",6.7191,6.7191,6.7191,6.7191,300.0],["2006-11-15",6.6,6.6076,6.6,6.6,4200.0],["2006-11-16",6.6,6.6,6.6,6.6,0.0],["2006-11-17",6.6,6.6,6.6,6.6,0.0],["2006-11-20",6.6761,6.6938,6.6051,6.6938,1200.0],["2006-11-21",6.6887,6.6887,6.6887,6.6887,3300.0],["2006-11-22",6.6887,6.6887,6.6887,6.6887,0.0],["2006-11-24",6.7166,6.7647,6.7166,6.7647,900.0],["2006-11-27",6.6887,6.7546,6.6887,6.7546,11400.0],["2006-11-28",6.7546,6.7546,6.7546,6.7546,0.0],["2006-11-29",6.7647,6.7647,6.7647,6.7647,2400.0],["2006-11-30",6.6178,6.8382,6.6178,6.8382,2400.0],["2006-12-01",6.8382,6.8382,6.8382,6.8382,0.0],["2006-12-04",6.785,6.785,6.7521,6.7521,4800.0],["2006-12-05",6.7597,6.7597,6.6887,6.7521,3300.0],["2006-12-06",6.7495,6.7521,6.7495,6.7521,1200.0],["2006-12-07",6.5874,6.8281,6.5874,6.7141,8400.0],["2006-12-08",6.7141,6.7141,6.7141,6.7141,0.0],["2006-12-11",6.8053,6.8053,6.8053,6.8053,300.0],["2006-12-12",6.8762,6.8762,6.8129,6.8129,600.0],["2006-12-13",6.8154,6.8154,6.8103,6.8103,15000.0],["2006-12-14",6.7772,6.8587,6.7772,6.8587,1800.0],["2006-12-15",6.8612,6.8612,6.8103,6.8103,8700.0],["2006-12-18",6.9071,7.1286,6.7772,6.8332,28200.0],["2006-12-19",6.8918,6.8943,6.6678,6.8816,4200.0],["2006-12-20",6.7696,6.874,6.7569,6.8383,5400.0],["2006-12-21",6.795,6.8511,6.795,6.8511,11400.0],["2006-12-22",6.8205,6.8205,6.8205,6.8205,600.0],["2006-12-26",6.874,6.874,6.8638,6.874,6600.0],["2006-12-27",6.874,7.1286,6.7263,6.874,69600.0],["2006-12-28",6.9554,7.3832,6.9376,7.3832,27600.0],["2006-12-29",7.3348,7.5868,7.3348,7.5868,15000.0],["2007-01-03",7.5868,7.6148,7.5716,7.6148,6900.0],["2007-01-04",8.1393,8.1749,8.0476,8.1444,41100.0],["2007-01-05",7.9051,8.0986,7.4646,7.6276,102600.0],["2007-01-08",7.5512,7.5512,7.3704,7.4748,8400.0],["2007-01-09",7.4443,7.5105,7.4443,7.4443,2700.0],["2007-01-10",7.4468,7.4468,7.0624,7.2482,9600.0],["2007-01-11",7.0853,7.5079,7.0853,7.5028,3300.0],["2007-01-12",7.5028,7.5028,7.4748,7.4748,1800.0],["2007-01-16",7.4824,7.4824,7.3221,7.3221,6600.0],["2007-01-17",7.3195,7.3221,7.042,7.1235,18600.0],["2007-01-18",7.0471,7.2304,7.0064,7.1718,29400.0],["2007-01-19",7.2177,7.2279,6.9554,7.1413,24600.0],["2007-01-22",7.2304,7.2304,7.2304,7.2304,1200.0],["2007-01-23",7.2304,7.2304,7.2304,7.2304,0.0],["2007-01-24",7.2329,7.3832,7.2329,7.3832,8100.0],["2007-01-25",7.4239,7.569,7.4239,7.569,20400.0],["2007-01-26",7.4977,7.765,7.2941,7.765,49200.0],["2007-01-29",7.7701,7.7752,7.7676,7.7676,4200.0],["2007-01-30",7.8058,7.8898,7.8058,7.8898,3300.0],["2007-01-31",7.8923,8.0425,7.8847,8.0425,6000.0],["2007-02-01",7.9229,7.9229,7.4468,7.4494,13800.0],["2007-02-02",7.5461,7.6021,7.5385,7.5436,2400.0],["2007-02-05",7.5436,7.8058,7.5436,7.765,10500.0],["2007-02-06",7.8949,7.9687,7.8949,7.9687,7800.0],["2007-02-07",7.9509,7.9687,7.9,7.9153,13800.0],["2007-02-08",7.9534,7.9636,7.9534,7.9611,2400.0],["2007-02-09",7.8414,7.8414,7.8414,7.8414,900.0],["2007-02-12",7.7167,7.765,7.7039,7.7549,10800.0],["2007-02-13",7.625,7.7039,7.4035,7.4595,5700.0],["2007-02-14",7.6225,7.7141,7.5868,7.6683,9000.0],["2007-02-15",7.7141,7.7141,7.6403,7.6403,4500.0],["2007-02-16",7.6658,7.6658,7.6377,7.6377,3000.0],["2007-02-20",7.6887,7.6887,7.6377,7.6377,5700.0],["2007-02-21",7.4977,7.4977,7.4977,7.4977,900.0],["2007-02-22",7.3628,7.4341,7.3602,7.4341,2700.0],["2007-02-23",7.4341,7.4519,7.4213,7.4519,7500.0],["2007-02-26",7.4519,7.4926,7.4468,7.4926,3600.0],["2007-02-27",7.3221,7.3221,7.2355,7.3144,2100.0],["2007-02-28",7.2355,7.289,7.2355,7.289,1500.0],["2007-03-01",7.2329,7.788,7.1006,7.7167,28500.0],["2007-03-02",7.6403,8.0044,7.6403,7.9534,8700.0],["2007-03-05",8.0196,8.0196,7.7829,7.8262,20100.0],["2007-03-06",7.6276,7.7752,7.6148,7.6836,6300.0],["2007-03-07",7.6327,7.9687,7.6327,7.8363,9300.0],["2007-03-08",7.8363,7.8363,7.8363,7.8363,0.0],["2007-03-09",7.844,7.8592,7.8389,7.8592,900.0],["2007-03-12",7.8592,7.8771,7.8363,7.8363,3600.0],["2007-03-13",7.8363,7.8772,7.8363,7.8772,2400.0],["2007-03-14",7.9002,7.9258,7.8875,7.9258,3900.0],["2007-03-15",7.9258,7.9258,7.844,7.844,5400.0],["2007-03-16",7.844,7.844,7.844,7.844,0.0],["2007-03-19",7.6676,9.0763,7.6676,8.5497,75300.0],["2007-03-20",8.5215,8.5215,8.1176,8.1278,18000.0],["2007-03-21",8.0869,8.1304,7.9514,7.9514,34800.0],["2007-03-22",7.9514,8.0255,7.798,8.023,5400.0],["2007-03-23",7.9514,7.9667,7.8619,7.8696,11700.0],["2007-03-26",7.867,7.867,7.867,7.867,900.0],["2007-03-27",7.867,7.867,7.867,7.867,0.0],["2007-03-28",7.9718,8.0511,7.8875,8.0511,14400.0],["2007-03-29",8.0485,8.0537,8.0485,8.0537,1800.0],["2007-03-30",7.9897,7.9897,7.9028,7.9028,900.0],["2007-04-02",7.9258,8.0537,7.9258,8.0537,12900.0],["2007-04-03",8.1636,8.3017,8.0537,8.0792,18300.0],["2007-04-04",8.1815,8.1815,8.0792,8.0792,12000.0],["2007-04-05",8.2914,8.2914,8.0792,8.1329,8100.0],["2007-04-09",8.0869,8.1815,8.0639,8.1815,13200.0],["2007-04-10",8.1815,8.1917,8.1815,8.184,9600.0],["2007-04-11",8.2454,8.4627,8.2454,8.4372,30900.0],["2007-04-12",8.4372,8.6826,8.4372,8.5241,11700.0],["2007-04-13",8.6903,8.6903,8.5676,8.5727,7800.0],["2007-04-16",8.5727,8.6928,8.5394,8.6928,25800.0],["2007-04-17",8.79,8.9485,8.7721,8.9485,21900.0],["2007-04-18",8.8846,9.0636,8.8846,9.038,28500.0],["2007-04-19",9.0508,9.0993,9.0482,9.0993,40200.0],["2007-04-20",9.1019,9.2553,9.1019,9.1786,63900.0],["2007-04-23",9.2118,9.2118,9.1786,9.2042,3300.0],["2007-04-24",9.332,9.4598,9.3167,9.4215,15600.0],["2007-04-25",9.3959,9.4036,9.3473,9.3831,28800.0],["2007-04-26",9.3934,9.4087,9.3704,9.3959,103800.0],["2007-04-27",9.3959,9.5493,9.3959,9.5493,38700.0],["2007-04-30",9.5365,9.5365,9.4829,9.4829,4800.0],["2007-05-01",9.5238,9.6516,9.5238,9.6516,77700.0],["2007-05-02",9.6516,9.8434,9.6516,9.7922,144900.0],["2007-05-03",9.7794,9.8434,9.7794,9.8076,20400.0],["2007-05-04",9.8306,9.8689,9.6312,9.8459,50700.0],["2007-05-07",9.8561,9.9073,9.8434,9.8434,13200.0],["2007-05-08",9.8024,9.8945,9.6516,9.8945,175800.0],["2007-05-09",9.7666,9.8433,9.7666,9.8178,4200.0],["2007-05-10",9.6107,9.6899,9.6107,9.6899,7800.0],["2007-05-11",9.6644,9.7667,9.6644,9.7667,900.0],["2007-05-14",9.5647,9.7667,9.5647,9.7667,2100.0],["2007-05-15",9.7667,9.7667,9.7564,9.7564,2700.0],["2007-05-16",9.7155,9.7666,9.5749,9.5749,3900.0],["2007-05-17",9.5263,9.5263,9.5263,9.5263,1200.0],["2007-05-18",9.8766,9.8766,9.6158,9.6158,900.0],["2007-05-21",9.6516,9.7155,9.6388,9.6516,2700.0],["2007-05-22",9.7027,9.7027,9.6516,9.6567,9300.0],["2007-05-23",9.6644,9.6644,9.5877,9.6644,3000.0],["2007-05-24",9.5647,9.6618,9.5263,9.6388,6600.0],["2007-05-25",9.6593,9.6593,9.5621,9.6516,12900.0],["2007-05-29",9.5033,9.6644,9.5033,9.6516,4500.0],["2007-05-30",9.5135,9.6516,9.5135,9.6516,13800.0],["2007-05-31",9.6516,9.6516,9.6516,9.6516,3000.0],["2007-06-01",9.6644,9.6899,9.4777,9.6899,13200.0],["2007-06-04",9.6772,9.6772,9.6772,9.6772,3300.0],["2007-06-05",9.6772,9.7078,9.6644,9.7078,11700.0],["2007-06-06",9.6235,9.6772,9.6209,9.6772,1800.0],["2007-06-07",9.6516,9.7718,9.5314,9.5902,36300.0],["2007-06-08",9.5749,9.6158,9.5749,9.6132,5700.0],["2007-06-11",9.6132,9.6132,9.6132,9.6132,0.0],["2007-06-12",9.6516,9.6644,9.6516,9.6644,9300.0],["2007-06-13",9.6618,9.6618,9.6618,9.6618,300.0],["2007-06-14",9.6721,9.6977,9.6721,9.6977,4500.0],["2007-06-15",9.6977,9.6977,9.6849,9.6875,1500.0],["2007-06-18",9.6849,9.708,9.6849,9.708,11100.0],["2007-06-19",9.5515,9.6849,9.5515,9.6849,20100.0],["2007-06-20",9.5772,9.5823,9.5772,9.5823,2700.0],["2007-06-21",9.6208,9.6208,9.4951,9.5823,2700.0],["2007-06-22",9.5823,9.5823,9.5823,9.5823,0.0],["2007-06-25",9.6849,9.6849,9.6849,9.6849,5700.0],["2007-06-26",9.6849,9.6849,9.6849,9.6849,0.0],["2007-06-27",9.6336,9.6849,9.6336,9.6849,5700.0],["2007-06-28",9.6464,9.6849,9.6336,9.6849,14700.0],["2007-06-29",9.631,9.6952,9.6208,9.6952,19500.0],["2007-07-02",9.7234,9.7542,9.7208,9.7542,18600.0],["2007-07-03",9.9389,9.9543,9.7593,9.8132,9300.0],["2007-07-05",9.9543,10.0569,9.9389,9.9979,43500.0],["2007-07-06",9.8978,10.1313,9.8978,10.1313,7800.0],["2007-07-09",10.121,10.1903,10.121,10.1467,8400.0],["2007-07-10",10.1467,10.3673,10.1364,10.2468,35400.0],["2007-07-11",10.3006,10.3263,10.2622,10.3263,20700.0],["2007-07-12",10.3904,10.3904,10.2724,10.3904,37500.0],["2007-07-13",10.5161,10.5187,10.5161,10.5187,4800.0],["2007-07-16",10.647,10.647,10.4187,10.4289,6600.0],["2007-07-17",10.3366,10.3366,10.0851,10.257,5100.0],["2007-07-18",10.2622,10.3827,10.2596,10.3827,6600.0],["2007-07-19",10.3827,10.3827,10.3827,10.3827,0.0],["2007-07-20",10.3827,10.3827,10.3827,10.3827,0.0],["2007-07-23",10.2622,10.2622,10.198,10.2057,6900.0],["2007-07-24",10.1364,10.3519,10.1364,10.2878,7500.0],["2007-07-25",10.3135,10.4007,10.2647,10.4007,7200.0],["2007-07-26",10.4033,10.4033,10.3135,10.3135,1200.0],["2007-07-27",10.3648,10.3648,10.3648,10.3648,300.0],["2007-07-30",10.4289,10.4289,10.3263,10.4033,3600.0],["2007-07-31",10.3391,10.6803,10.3391,10.6803,47700.0],["2007-08-01",10.7753,10.7753,10.647,10.6547,37800.0],["2007-08-02",10.4212,10.4674,10.4212,10.4674,3300.0],["2007-08-03",10.5187,10.529,10.5187,10.5187,40800.0],["2007-08-06",10.7753,10.7753,10.1364,10.1364,9300.0],["2007-08-07",10.2365,10.2365,9.8748,9.903,13200.0],["2007-08-08",10.0313,10.0313,9.8927,10.0159,12000.0],["2007-08-09",9.8748,10.1108,9.8748,10.1108,3600.0],["2007-08-10",10.0697,10.2622,10.0697,10.2622,3300.0],["2007-08-13",10.2622,10.3263,10.2622,10.3263,1800.0],["2007-08-14",10.2134,10.2134,10.2134,10.2134,300.0],["2007-08-15",10.1339,10.1493,10.1339,10.1493,600.0],["2007-08-16",10.0697,10.1621,10.0697,10.1416,15900.0],["2007-08-17",10.4982,10.4982,10.1082,10.2622,5700.0],["2007-08-20",10.1082,10.121,10.1082,10.121,900.0],["2007-08-21",10.0261,10.2083,10.0261,10.2083,900.0],["2007-08-22",10.1339,10.2673,10.1057,10.2622,8700.0],["2007-08-23",10.1185,10.2622,9.9543,10.2237,7800.0],["2007-08-24",10.1595,10.2622,10.1595,10.1852,18900.0],["2007-08-27",10.2545,10.2852,10.2339,10.2365,48300.0],["2007-08-28",10.2339,10.2339,9.9979,10.0954,43500.0],["2007-08-29",9.9466,10.3006,9.9466,10.3006,12600.0],["2007-08-30",10.2622,10.2622,10.2622,10.2622,3300.0],["2007-08-31",10.1775,10.2878,10.1775,10.2878,4500.0],["2007-09-04",10.2878,10.2878,10.2878,10.2878,0.0],["2007-09-05",10.1621,10.3186,10.1621,10.2724,12300.0],["2007-09-06",10.3135,10.3135,10.2852,10.3135,3300.0],["2007-09-07",10.139,10.5187,10.139,10.5187,8100.0],["2007-09-10",10.3237,10.5187,10.2365,10.3186,7200.0],["2007-09-11",10.1467,10.1955,10.0082,10.0646,2400.0],["2007-09-12",10.0056,10.4905,9.8773,10.0466,8100.0],["2007-09-13",10.0724,10.1445,9.6914,9.8639,5700.0],["2007-09-14",9.7352,9.8356,9.6914,9.7815,6000.0],["2007-09-17",9.7789,10.0595,9.7789,10.0338,5400.0],["2007-09-18",9.8356,10.0364,9.8356,10.0364,1200.0],["2007-09-19",10.0106,10.0106,9.8819,9.8871,1800.0],["2007-09-20",9.8871,9.8871,9.8871,9.8871,0.0],["2007-09-21",9.7892,9.9128,9.7841,9.9128,5700.0],["2007-09-24",9.9102,10.1033,9.9102,10.1033,1200.0],["2007-09-25",9.8381,10.1033,9.8381,10.1033,1500.0],["2007-09-26",10.1007,10.3864,10.1007,10.3607,12900.0],["2007-09-27",10.2577,10.3607,10.2577,10.3607,12900.0],["2007-09-28",10.3607,10.3607,10.2371,10.2577,32100.0],["2007-10-01",10.3607,10.4868,10.3607,10.4868,15900.0],["2007-10-02",10.425,10.425,10.425,10.425,300.0],["2007-10-03",10.3684,10.5537,10.3246,10.5537,15300.0],["2007-10-04",10.425,10.425,10.425,10.425,1500.0],["2007-10-05",10.5074,10.5512,10.353,10.546,8400.0],["2007-10-08",10.546,10.5537,10.546,10.5537,6000.0],["2007-10-09",10.2577,10.5512,10.2577,10.5512,10200.0],["2007-10-10",10.5537,10.5537,10.4791,10.4791,7500.0],["2007-10-11",10.5537,10.5537,10.5537,10.5537,1200.0],["2007-10-12",10.3427,10.6078,10.3118,10.5331,8400.0],["2007-10-15",10.3864,10.6335,10.3401,10.492,7200.0],["2007-10-16",10.4894,10.4894,10.389,10.389,900.0],["2007-10-17",10.232,10.2963,10.232,10.2963,3900.0],["2007-10-18",10.3478,10.51,10.3478,10.425,3600.0],["2007-10-19",10.7185,10.7185,10.2912,10.4662,9300.0],["2007-10-22",10.3607,10.3607,10.232,10.2809,17400.0],["2007-10-23",10.2809,10.2809,10.2809,10.2809,0.0],["2007-10-24",10.2809,10.2809,10.2809,10.2809,0.0],["2007-10-25",10.0518,10.7725,9.7815,10.3787,13500.0],["2007-10-26",10.4611,10.5537,10.2526,10.2526,21900.0],["2007-10-29",10.3478,10.4302,10.2449,10.2449,18000.0],["2007-10-30",10.425,10.425,10.0621,10.147,17700.0],["2007-10-31",10.1445,10.1445,10.1161,10.1161,2100.0],["2007-11-01",9.9977,10.0389,9.9977,10.0389,900.0],["2007-11-02",10.0389,10.3478,9.9977,10.1908,18900.0],["2007-11-05",10.4225,10.4225,10.147,10.1728,6300.0],["2007-11-06",10.1728,10.1728,10.1728,10.1728,0.0],["2007-11-07",10.0492,10.0672,9.9952,9.9952,2100.0],["2007-11-08",10.1934,10.4096,10.1934,10.2963,9000.0],["2007-11-09",10.2938,10.2963,10.2938,10.2963,6300.0],["2007-11-12",10.425,10.4945,10.3401,10.353,1800.0],["2007-11-13",10.5023,10.5023,10.3993,10.4276,9600.0],["2007-11-14",10.4147,10.5486,10.3813,10.4637,56100.0],["2007-11-15",10.4637,10.4637,10.4637,10.4637,0.0],["2007-11-16",10.4637,10.4637,10.4637,10.4637,0.0],["2007-11-19",10.4637,10.4637,10.4637,10.4637,0.0],["2007-11-20",10.1419,10.286,9.8896,10.0415,9000.0],["2007-11-21",9.9463,10.1676,9.9463,10.1676,3300.0],["2007-11-23",10.1548,10.2963,10.1548,10.2835,19800.0],["2007-11-26",10.2835,10.2835,10.1676,10.1676,1800.0],["2007-11-27",10.1676,10.1676,10.1676,10.1676,0.0],["2007-11-28",10.2835,10.2963,10.2835,10.2912,2100.0],["2007-11-29",10.0878,10.2963,10.0878,10.2963,900.0],["2007-11-30",10.1599,10.1599,10.1599,10.1599,1200.0],["2007-12-03",9.9591,10.5537,9.9591,10.5537,13200.0],["2007-12-04",10.5512,10.6799,10.5512,10.5975,5400.0],["2007-12-05",10.5537,10.5537,10.5512,10.5537,8700.0],["2007-12-06",10.5924,10.5924,10.5898,10.5898,3000.0],["2007-12-07",10.7931,10.7931,10.7468,10.7468,1500.0],["2007-12-10",10.8086,10.8111,9.8845,10.5409,27000.0],["2007-12-11",10.6824,10.8112,10.6824,10.806,11100.0],["2007-12-12",10.7056,10.7056,9.8819,10.1856,13800.0],["2007-12-13",9.8344,10.5859,9.8344,10.5859,1800.0],["2007-12-14",9.9429,10.4594,9.7905,10.4465,11400.0],["2007-12-17",10.0617,10.4594,9.8422,10.4594,10800.0],["2007-12-18",10.4594,10.4594,10.4594,10.4594,0.0],["2007-12-19",10.4594,10.4594,10.4594,10.4594,3000.0],["2007-12-20",10.4594,10.4594,9.8138,10.3303,1800.0],["2007-12-21",10.3277,10.4594,10.3277,10.4594,9900.0],["2007-12-24",10.7822,10.8132,9.3437,10.8132,3900.0],["2007-12-26",10.8261,10.8468,10.4697,10.4697,27900.0],["2007-12-27",10.5162,10.5162,10.5162,10.5162,1200.0],["2007-12-28",10.8261,10.8261,9.7905,10.3664,1800.0],["2007-12-31",10.1598,10.6324,10.1598,10.6324,9900.0],["2008-01-02",10.8287,10.8287,10.3174,10.524,10500.0],["2008-01-03",10.4594,10.4594,10.0798,10.3303,19200.0],["2008-01-04",10.3948,10.3948,9.9816,10.0074,12600.0],["2008-01-07",10.0074,10.0074,10.0074,10.0074,0.0],["2008-01-08",10.1495,10.3044,9.8602,10.2011,4200.0],["2008-01-09",10.2011,10.2011,10.2011,10.2011,600.0],["2008-01-10",10.2011,10.2011,10.2011,10.2011,0.0],["2008-01-11",10.3922,10.3922,10.3922,10.3922,300.0],["2008-01-14",10.2657,10.3122,10.2657,10.2993,11100.0],["2008-01-15",10.1624,10.1624,8.6516,8.7549,52800.0],["2008-01-16",8.6309,8.7162,8.383,8.383,29700.0],["2008-01-17",8.5612,8.5612,8.2384,8.2384,16200.0],["2008-01-18",8.1351,8.383,8.0524,8.3288,3900.0],["2008-01-22",7.9414,8.3804,7.6315,8.0395,11400.0],["2008-01-23",8.3546,8.3778,8.3107,8.3107,12900.0],["2008-01-24",8.3107,8.3107,7.8923,8.0189,8700.0],["2008-01-25",7.7735,7.8613,7.7735,7.7735,2400.0],["2008-01-28",7.7245,8.0034,7.7245,8.0034,600.0],["2008-01-29",8.0034,8.0783,7.6496,7.8768,6900.0],["2008-01-30",7.993,7.993,7.9362,7.9905,3000.0],["2008-01-31",7.993,8.0421,7.9285,8.0421,1500.0],["2008-02-01",8.0034,8.0034,8.0034,8.0034,900.0],["2008-02-04",8.0292,8.0292,8.0292,8.0292,1200.0],["2008-02-05",8.0292,8.0292,8.0292,8.0292,0.0],["2008-02-06",7.7761,7.7761,7.6831,7.6831,12300.0],["2008-02-07",7.6315,7.6315,7.554,7.554,1800.0],["2008-02-08",7.4894,7.4894,7.3061,7.3345,4500.0],["2008-02-11",7.3345,7.3345,7.2364,7.2364,31200.0],["2008-02-12",7.4869,7.4946,7.2338,7.2338,2700.0],["2008-02-13",7.4765,7.5437,7.2596,7.5437,74400.0],["2008-02-14",7.3397,7.3655,7.0814,7.1899,20400.0],["2008-02-15",7.2234,7.2312,6.9729,6.9729,30600.0],["2008-02-19",6.8438,7.2312,6.8438,7.2312,7500.0],["2008-02-20",7.0168,7.3681,7.0168,7.3681,3600.0],["2008-02-21",6.9084,7.1744,6.9084,7.1718,6300.0],["2008-02-22",7.1718,7.1718,7.1718,7.1718,0.0],["2008-02-25",7.2157,7.2157,7.2157,7.2157,1200.0],["2008-02-26",7.0452,7.0452,7.0375,7.0375,3600.0],["2008-02-27",6.9729,7.2312,6.9729,7.2312,7500.0],["2008-02-28",7.0246,7.0246,7.0246,7.0246,300.0],["2008-02-29",7.0272,7.0943,7.0272,7.0943,600.0],["2008-03-03",6.9574,6.96,6.7922,6.7922,6900.0],["2008-03-04",6.7792,6.7844,6.6243,6.6243,2400.0],["2008-03-05",6.6243,6.6243,6.6165,6.6243,3300.0],["2008-03-06",6.459,6.459,6.224,6.2498,30000.0],["2008-03-07",6.1982,6.1982,5.9993,5.9993,9900.0],["2008-03-10",5.9451,6.2498,5.7901,5.9657,7200.0],["2008-03-11",6.0045,6.0045,5.7462,5.9399,6000.0],["2008-03-12",5.4518,5.7204,5.4441,5.4441,3600.0],["2008-03-13",5.457,5.457,5.457,5.457,300.0],["2008-03-14",5.457,5.457,5.457,5.457,0.0],["2008-03-17",5.496,5.7169,5.496,5.7169,3000.0],["2008-03-18",5.9534,5.9534,5.8208,5.8442,9300.0],["2008-03-19",5.7247,5.7273,5.7039,5.7039,7200.0],["2008-03-20",5.7169,5.7169,5.7169,5.7169,600.0],["2008-03-24",5.47,5.587,5.457,5.496,6600.0],["2008-03-25",5.587,5.587,4.8724,4.9399,62400.0],["2008-03-26",4.8854,5.1868,4.8074,4.8646,44700.0],["2008-03-27",4.8334,4.8334,4.7606,4.7606,2100.0],["2008-03-28",4.7762,4.7762,4.6593,4.6593,15900.0],["2008-03-31",4.6359,4.6359,4.506,4.506,17100.0],["2008-04-01",4.506,4.506,4.4358,4.4384,10200.0],["2008-04-02",4.4228,4.4644,4.3033,4.3397,31800.0],["2008-04-03",4.415,4.415,4.3397,4.3397,4500.0],["2008-04-04",4.454,4.4566,4.4332,4.4514,24900.0],["2008-04-07",4.4566,4.8074,4.4202,4.6905,35700.0],["2008-04-08",4.6385,4.7294,4.6385,4.7294,1200.0],["2008-04-09",4.8074,5.153,4.8074,5.153,7200.0],["2008-04-10",5.0101,5.4181,5.0023,5.4181,88500.0],["2008-04-11",5.4441,5.4441,5.1972,5.3271,19800.0],["2008-04-14",5.561,5.561,5.1452,5.3167,9900.0],["2008-04-15",5.1972,5.1972,5.1452,5.1556,4200.0],["2008-04-16",5.0673,5.0751,4.8334,4.8334,16500.0],["2008-04-17",4.7892,4.9633,4.7892,4.862,1500.0],["2008-04-18",4.8152,4.9373,4.8074,4.8957,25800.0],["2008-04-21",4.9373,4.9373,4.8074,4.8957,7200.0],["2008-04-22",4.8957,4.8957,4.8957,4.8957,0.0],["2008-04-23",4.8957,4.8957,4.4566,4.5579,27900.0],["2008-04-24",4.4826,4.6775,4.3656,4.4436,22500.0],["2008-04-25",4.4176,4.4826,4.3786,4.4436,3600.0],["2008-04-28",4.3526,4.4826,4.3526,4.4098,18000.0],["2008-04-29",4.3215,4.4436,4.3215,4.3397,4200.0],["2008-04-30",4.4176,4.4514,4.4176,4.4514,6900.0],["2008-05-01",4.4566,5.1972,4.4176,4.4176,22800.0],["2008-05-02",4.4176,4.4176,4.1577,4.2695,33600.0],["2008-05-05",4.2227,4.2227,4.2227,4.2227,300.0],["2008-05-06",4.137,4.1993,4.1214,4.1577,16500.0],["2008-05-07",4.2877,4.2877,4.1707,4.2357,19800.0],["2008-05-08",4.4176,4.4176,4.3448,4.4124,15000.0],["2008-05-09",4.4176,4.7684,4.4176,4.7684,2100.0],["2008-05-12",4.8334,4.9113,4.8308,4.8308,1800.0],["2008-05-13",5.0205,5.0231,5.0205,5.0205,4200.0],["2008-05-14",5.0621,5.1322,5.0621,5.1322,7200.0],["2008-05-15",5.1946,5.1946,5.1842,5.1842,1500.0],["2008-05-16",5.2206,6.8525,5.2206,6.7044,242700.0],["2008-05-19",6.9954,7.5957,6.7979,7.0162,58800.0],["2008-05-20",6.8473,7.406,6.7563,6.7641,11100.0],["2008-05-21",6.7044,6.8941,6.4809,6.4965,23400.0],["2008-05-22",6.3847,7.0136,6.2366,6.4965,12000.0],["2008-05-23",6.5095,6.6264,6.5095,6.6264,1800.0],["2008-05-27",6.7511,6.9356,6.7511,6.9201,1200.0],["2008-05-28",6.6654,6.6654,6.4991,6.5822,5100.0],["2008-05-29",6.3328,6.5614,6.3328,6.5614,5400.0],["2008-05-30",6.4861,6.5095,6.4835,6.4913,4500.0],["2008-06-02",6.6888,6.6888,6.5095,6.5926,7800.0],["2008-06-03",6.6888,6.6914,6.5614,6.6914,2100.0],["2008-06-04",6.5614,6.7226,6.5614,6.6004,5100.0],["2008-06-05",6.4705,6.5614,6.4705,6.5614,900.0],["2008-06-06",6.3795,6.4575,6.3795,6.4575,1800.0],["2008-06-09",6.2366,6.4965,6.1847,6.2392,18600.0],["2008-06-10",5.891,6.6238,5.891,6.5173,6900.0],["2008-06-11",6.2366,6.4965,6.2366,6.4965,8400.0],["2008-06-12",6.5226,6.5304,6.5174,6.5174,1200.0],["2008-06-13",6.0315,6.4625,6.0315,6.4625,9000.0],["2008-06-16",6.0733,6.2562,5.9061,6.2118,30000.0],["2008-06-17",6.2118,6.2118,6.2118,6.2118,0.0],["2008-06-18",6.2431,6.2614,6.2431,6.2614,6300.0],["2008-06-19",6.2718,6.6349,6.2718,6.5801,8100.0],["2008-06-20",6.5748,6.9588,6.5722,6.9249,14700.0],["2008-06-23",7.0398,7.0529,7.0398,7.0529,2100.0],["2008-06-24",7.0529,7.0529,7.0529,7.0529,300.0],["2008-06-25",7.0529,7.0529,7.0529,7.0529,0.0],["2008-06-26",6.6611,6.6611,6.6611,6.6611,900.0],["2008-06-27",6.9641,6.9641,6.6689,6.6689,1200.0],["2008-06-30",6.6689,6.6689,6.6689,6.6689,0.0],["2008-07-01",6.9223,6.9223,6.9092,6.9223,7200.0],["2008-07-02",6.9719,7.0268,6.9249,6.9249,4200.0],["2008-07-03",6.9249,6.9249,6.9249,6.9249,0.0],["2008-07-07",7.4447,7.4708,7.0032,7.1965,3000.0],["2008-07-08",6.9249,7.1182,6.9249,7.0712,2100.0],["2008-07-09",7.0503,7.16,6.3476,7.0529,5700.0],["2008-07-10",7.0503,7.0503,6.9223,7.0294,5400.0],["2008-07-11",6.9876,6.9876,6.9876,6.9876,300.0],["2008-07-14",6.9223,6.9223,6.9223,6.9223,300.0],["2008-07-15",6.4051,6.917,6.358,6.789,3300.0],["2008-07-16",6.789,6.789,6.789,6.789,0.0],["2008-07-17",6.789,6.789,6.789,6.789,11100.0],["2008-07-18",6.789,6.789,6.789,6.789,0.0],["2008-07-21",6.6584,7.0529,6.6323,7.0529,12600.0],["2008-07-22",6.9223,7.1051,6.9223,7.1051,7800.0],["2008-07-23",6.9223,6.9223,6.9223,6.9223,300.0],["2008-07-24",7.0503,7.0503,6.6349,6.6349,11700.0],["2008-07-25",6.7917,6.7917,6.439,6.789,3000.0],["2008-07-28",6.4625,6.7864,6.0446,6.089,21600.0],["2008-07-29",6.5148,6.5148,6.5148,6.5148,1500.0],["2008-07-30",6.3476,6.6271,6.3032,6.3345,42600.0],["2008-07-31",6.2692,6.661,6.2692,6.3502,2400.0],["2008-08-01",6.136,6.1856,6.136,6.1856,900.0],["2008-08-04",6.0602,6.6584,5.9584,5.9584,11400.0],["2008-08-05",6.0576,6.3998,6.0054,6.3998,8100.0],["2008-08-06",6.1543,6.1543,5.7781,5.7781,10500.0],["2008-08-07",5.6214,6.1073,5.5039,5.9636,4200.0],["2008-08-08",5.5796,5.8774,5.5796,5.7468,2400.0],["2008-08-11",5.4856,6.3998,5.4856,5.4856,5400.0],["2008-08-12",5.3184,5.8774,5.3184,5.4856,7800.0],["2008-08-13",5.355,5.355,5.2844,5.2949,4200.0],["2008-08-14",5.4594,5.4882,5.2244,5.4359,6900.0],["2008-08-15",5.2897,5.2897,5.2635,5.2635,6900.0],["2008-08-18",5.5352,5.5352,5.3236,5.3262,1200.0],["2008-08-19",5.3262,5.3262,5.3262,5.3262,0.0],["2008-08-20",5.355,5.355,5.2505,5.2505,4200.0],["2008-08-21",5.1721,5.1721,5.1721,5.1721,900.0],["2008-08-22",5.1721,5.1721,5.1721,5.1721,0.0],["2008-08-25",5.1721,5.1721,5.1721,5.1721,0.0],["2008-08-26",5.1721,5.1721,5.1721,5.1721,0.0],["2008-08-27",5.1669,5.1669,4.7724,4.9631,5700.0],["2008-08-28",4.9631,4.9631,4.9422,4.9448,10200.0],["2008-08-29",4.9631,4.9631,4.9631,4.9631,600.0],["2008-09-02",4.9631,4.9631,4.8978,4.8978,5400.0],["2008-09-03",5.1721,5.1982,4.9684,4.9684,9600.0],["2008-09-04",4.8325,4.8325,4.5739,4.7019,15600.0],["2008-09-05",4.7672,4.7672,4.7672,4.7672,300.0],["2008-09-08",4.5844,4.6601,4.5818,4.6601,900.0],["2008-09-09",4.6784,4.796,4.6758,4.7254,20400.0],["2008-09-10",4.728,4.728,4.728,4.728,1200.0],["2008-09-11",4.5518,4.5518,4.5465,4.5465,3300.0],["2008-09-12",4.7386,4.7991,4.657,4.7991,6600.0],["2008-09-15",4.6702,4.6702,4.6702,4.6702,3300.0],["2008-09-16",4.6702,4.6702,4.6702,4.6702,0.0],["2008-09-17",4.6702,4.6702,4.536,4.5386,6000.0],["2008-09-18",4.5386,4.6859,4.5386,4.5912,3300.0],["2008-09-19",4.4755,4.7622,4.4597,4.4597,8700.0],["2008-09-22",4.3413,4.7333,4.3413,4.4728,10500.0],["2008-09-23",4.4728,4.557,4.4728,4.4807,3900.0],["2008-09-24",4.4807,4.4807,4.4807,4.4807,9000.0],["2008-09-25",4.407,4.407,4.407,4.407,300.0],["2008-09-26",4.4728,4.5254,4.4334,4.4334,6000.0],["2008-09-29",4.4728,5.2621,4.2755,4.5518,31200.0],["2008-09-30",4.3413,4.4728,4.2123,4.4728,9600.0],["2008-10-01",4.3413,4.5044,4.3386,4.457,26700.0],["2008-10-02",4.5649,4.5649,4.215,4.2176,16500.0],["2008-10-03",4.2097,4.2097,4.2097,4.2097,6300.0],["2008-10-06",4.1439,4.5202,3.3546,3.8072,33900.0],["2008-10-07",3.6835,3.6835,3.1599,3.2231,39000.0],["2008-10-08",3.2362,3.2362,2.6337,2.7626,29100.0],["2008-10-09",2.9205,3.102,2.9205,3.102,55200.0],["2008-10-10",3.1573,3.1573,2.5022,2.5022,16500.0],["2008-10-13",2.7442,3.0784,2.4469,2.7653,47100.0],["2008-10-14",3.2441,3.2441,2.6337,2.7653,25200.0],["2008-10-15",2.7653,2.7653,2.7653,2.7653,0.0],["2008-10-16",2.7653,2.7653,2.7653,2.7653,0.0],["2008-10-17",3.0757,3.1573,3.0231,3.0231,14400.0],["2008-10-20",3.152,3.8151,2.8284,2.8679,51900.0],["2008-10-21",3.1941,3.1941,2.7626,2.7626,6600.0],["2008-10-22",2.6311,3.0784,2.6311,2.6311,5100.0],["2008-10-23",2.7047,3.0784,2.7047,3.0784,1500.0],["2008-10-24",2.7626,2.8994,2.7626,2.8679,8700.0],["2008-10-27",2.96,3.3152,2.96,2.96,3900.0],["2008-10-28",2.8284,2.9994,2.6837,2.9994,7200.0],["2008-10-29",2.9994,3.0257,2.9994,3.0257,8700.0],["2008-10-30",3.0257,3.0257,3.0257,3.0257,300.0],["2008-10-31",3.1415,3.1415,2.8679,2.8679,12300.0],["2008-11-03",2.881,2.881,2.881,2.881,1500.0],["2008-11-04",2.8652,2.8652,2.8521,2.8652,3600.0],["2008-11-05",3.1547,3.1547,2.8942,2.91,10500.0],["2008-11-06",2.91,2.91,2.91,2.91,0.0],["2008-11-07",2.8416,2.9442,2.8416,2.9442,3900.0],["2008-11-10",3.1547,3.3046,3.1547,3.3046,3600.0],["2008-11-11",3.1047,3.1047,2.6916,2.8889,16800.0],["2008-11-12",3.1336,3.1336,2.4995,2.7547,14100.0],["2008-11-13",2.639,2.9994,2.6311,2.9994,2100.0],["2008-11-14",2.8416,3.0126,2.8416,3.0126,600.0],["2008-11-17",2.8284,2.8284,2.6311,2.6311,5400.0],["2008-11-18",2.6311,2.6311,2.6311,2.6311,300.0],["2008-11-19",2.3364,2.4995,2.3285,2.3311,6600.0],["2008-11-20",2.3311,2.3311,2.3311,2.3311,0.0],["2008-11-21",2.368,2.368,2.368,2.368,900.0],["2008-11-24",2.368,2.368,2.1206,2.289,3900.0],["2008-11-25",2.118,2.368,2.118,2.289,8100.0],["2008-11-26",2.3548,2.368,2.2759,2.2759,5100.0],["2008-11-28",2.368,2.368,2.368,2.368,1500.0],["2008-12-01",2.368,2.368,2.2864,2.2864,2400.0],["2008-12-02",2.2864,2.2864,2.2864,2.2864,0.0],["2008-12-03",2.4048,2.5679,2.339,2.339,25200.0],["2008-12-04",2.339,2.5732,1.9891,2.1049,26100.0],["2008-12-05",1.9733,2.1654,1.9733,2.1049,2400.0],["2008-12-08",2.0917,2.1022,1.9733,2.0522,4200.0],["2008-12-09",1.9865,1.9996,1.9733,1.9733,5700.0],["2008-12-10",1.776,1.776,1.776,1.776,600.0],["2008-12-11",2.4118,2.6237,2.173,2.4279,39600.0],["2008-12-12",2.4145,2.6827,2.4145,2.4413,21300.0],["2008-12-15",2.4547,2.4547,2.4547,2.4547,300.0],["2008-12-16",2.4171,3.2864,2.4171,2.4413,63000.0],["2008-12-17",2.4145,2.4145,2.2133,2.2133,31800.0],["2008-12-18",2.4091,2.4145,2.3447,2.3474,11100.0],["2008-12-19",2.3474,2.3474,2.2267,2.2267,1800.0],["2008-12-22",2.122,2.1328,2.0791,2.1328,1800.0],["2008-12-23",2.1328,2.1328,2.1328,2.1328,0.0],["2008-12-24",2.1328,2.1328,2.1328,2.1328,0.0],["2008-12-26",2.0389,2.0442,2.0389,2.0442,1200.0],["2008-12-29",2.1462,2.1462,2.1462,2.1462,3300.0],["2008-12-30",2.2186,2.2186,2.1435,2.1864,11400.0],["2008-12-31",2.1462,2.7766,2.0121,2.4145,93600.0],["2009-01-02",2.4145,2.4145,2.2803,2.2803,19500.0],["2009-01-05",2.7283,2.7283,2.4815,2.4815,13500.0],["2009-01-06",2.6666,2.6827,2.6666,2.6774,2100.0],["2009-01-07",2.6801,2.8652,2.6801,2.8652,2700.0],["2009-01-08",2.8571,2.8947,2.8437,2.8437,1800.0],["2009-01-09",2.8437,2.8437,2.8437,2.8437,0.0],["2009-01-12",2.8437,2.8437,2.8437,2.8437,0.0],["2009-01-13",2.8437,2.8437,2.8437,2.8437,0.0],["2009-01-14",2.8437,2.8437,2.8437,2.8437,0.0],["2009-01-15",2.8437,2.8437,2.8437,2.8437,0.0],["2009-01-16",2.8437,2.8437,2.8437,2.8437,0.0],["2009-01-20",2.8705,2.8705,2.7498,2.7498,5100.0],["2009-01-21",2.8303,2.9242,2.8303,2.9242,1500.0],["2009-01-22",2.7149,2.7901,2.6962,2.774,7500.0],["2009-01-23",2.6827,2.6827,2.6827,2.6827,1500.0],["2009-01-26",2.79,2.8169,2.79,2.8169,2100.0],["2009-01-27",2.6827,2.6827,2.6827,2.6827,3000.0],["2009-01-28",2.723,2.723,2.723,2.723,9300.0],["2009-01-29",2.723,2.723,2.6291,2.6291,3600.0],["2009-01-30",2.5003,2.6559,2.4842,2.6559,2700.0],["2009-02-02",2.7632,2.7632,2.6747,2.6747,2100.0],["2009-02-03",2.6505,2.7203,2.562,2.6559,8100.0],["2009-02-04",2.8169,3.2059,2.664,2.664,51300.0],["2009-02-05",2.7176,2.7176,2.6559,2.6559,11100.0],["2009-02-06",2.6559,2.6559,2.6291,2.6291,4500.0],["2009-02-09",2.5888,2.6291,2.4815,2.6264,4500.0],["2009-02-10",2.6559,2.6559,2.5754,2.6023,33600.0],["2009-02-11",2.5888,2.6291,2.5486,2.5486,16500.0],["2009-02-12",2.6559,2.79,2.5245,2.6774,42000.0],["2009-02-13",2.5486,2.7498,2.5486,2.6827,6600.0],["2009-02-17",2.6827,2.6827,2.6076,2.6157,6000.0],["2009-02-18",2.5808,2.6157,2.5754,2.5888,24300.0],["2009-02-19",2.5781,2.6023,2.5754,2.6023,4500.0],["2009-02-20",2.5486,2.7364,2.4815,2.7364,36600.0],["2009-02-23",2.6559,2.6559,2.4145,2.562,19800.0],["2009-02-24",2.4681,2.4681,2.3286,2.4145,36600.0],["2009-02-25",2.4145,2.4145,2.334,2.334,17400.0],["2009-02-26",2.1677,2.2669,2.1677,2.2669,4800.0],["2009-02-27",2.2535,2.2535,2.1489,2.2133,24900.0],["2009-03-02",2.1596,2.2133,2.1462,2.1462,71100.0],["2009-03-03",2.0738,2.1381,2.0121,2.0121,23100.0],["2009-03-04",2.0147,2.0523,2.0121,2.0121,42300.0],["2009-03-05",1.9477,2.0657,1.9477,2.0657,4500.0],["2009-03-06",1.8833,2.0899,1.5345,1.996,64200.0],["2009-03-09",1.9047,2.1408,1.9047,2.1408,1200.0],["2009-03-10",2.1194,2.2106,1.7679,1.7679,38700.0],["2009-03-11",2.063,2.063,1.8108,1.8645,5100.0],["2009-03-12",1.9,1.9493,1.9,1.9493,6000.0],["2009-03-13",1.9137,2.1871,1.9137,2.1324,9900.0],["2009-03-16",2.1871,2.2719,2.1871,2.2719,13800.0],["2009-03-17",2.3921,2.6901,2.0504,2.6819,12000.0],["2009-03-18",2.6792,2.8022,2.6792,2.8022,2700.0],["2009-03-19",2.7421,2.8432,2.7421,2.8432,3300.0],["2009-03-20",2.8706,2.8706,2.8706,2.8706,600.0],["2009-03-23",2.805,3.349,2.8022,3.349,14100.0],["2009-03-24",3.349,3.349,3.349,3.349,0.0],["2009-03-25",3.2533,3.606,3.226,3.3572,56100.0],["2009-03-26",3.3572,3.3572,3.2916,3.2916,3600.0],["2009-03-27",3.2943,3.2943,3.2943,3.2943,3000.0],["2009-03-30",3.2807,3.4091,2.7339,2.7339,6900.0],["2009-03-31",3.0701,3.0701,2.8569,2.8569,21600.0],["2009-04-01",3.1112,3.1112,2.466,2.5152,15600.0],["2009-04-02",2.5917,2.9389,2.3238,2.3238,22200.0],["2009-04-03",2.3265,2.4605,2.3238,2.3785,8400.0],["2009-04-06",2.4578,2.5425,2.3949,2.4414,8400.0],["2009-04-07",2.4742,2.4878,2.4742,2.4878,1200.0],["2009-04-08",2.4933,2.4933,2.4605,2.4605,3000.0],["2009-04-09",2.4605,2.5261,2.4605,2.4878,9300.0],["2009-04-13",2.4605,2.5316,2.4277,2.4386,27000.0],["2009-04-14",2.4605,2.5288,2.4605,2.5288,19500.0],["2009-04-15",2.5398,2.5398,2.5179,2.5179,3600.0],["2009-04-16",2.5698,2.5698,2.5179,2.5179,15900.0],["2009-04-17",2.5698,2.5698,2.5425,2.5425,15000.0],["2009-04-20",2.5808,2.7339,2.5808,2.7339,18600.0],["2009-04-21",2.7612,2.7612,2.7612,2.7612,900.0],["2009-04-22",2.7339,2.7886,2.7339,2.7886,900.0],["2009-04-23",2.7886,2.7886,2.7886,2.7886,0.0],["2009-04-24",3.0947,3.144,2.7612,3.0073,19200.0],["2009-04-27",3.0073,3.0073,3.0073,3.0073,300.0],["2009-04-28",3.2807,3.4064,3.2779,3.4064,8100.0],["2009-04-29",3.39,3.6087,3.3791,3.6087,11100.0],["2009-04-30",3.5978,3.6224,3.554,3.554,13500.0],["2009-05-01",3.6224,3.6907,3.6224,3.6907,9600.0],["2009-05-04",3.7017,3.7017,3.7017,3.7017,300.0],["2009-05-05",3.7536,3.9669,3.7536,3.7782,4800.0],["2009-05-06",3.8001,3.9641,3.8001,3.9641,11400.0],["2009-05-07",4.0325,4.0325,3.6361,3.9641,8400.0],["2009-05-08",4.0981,4.1692,4.0024,4.1692,14700.0],["2009-05-11",4.1282,4.1309,4.1282,4.1282,1500.0],["2009-05-12",4.1282,4.3742,4.1282,4.2457,9900.0],["2009-05-13",4.0434,4.6175,4.0434,4.6093,18900.0],["2009-05-14",4.7159,4.7159,3.8848,4.1883,65700.0],["2009-05-15",3.9641,4.2977,3.9641,4.2238,24000.0],["2009-05-18",4.2102,4.2375,4.1828,4.2102,20400.0],["2009-05-19",4.1828,4.1828,4.1036,4.1282,7500.0],["2009-05-20",4.1719,4.366,4.1719,4.3578,6600.0],["2009-05-21",3.8848,4.0325,3.8848,4.0325,4800.0],["2009-05-22",3.9094,4.0325,3.9094,3.9942,3600.0],["2009-05-26",3.5595,4.2211,3.524,4.0243,42900.0],["2009-05-27",4.2102,4.2102,4.2102,4.2102,3900.0],["2009-05-28",4.0735,4.2184,3.9751,4.1008,28500.0],["2009-05-29",4.191,4.273,4.0981,4.273,23700.0],["2009-06-01",4.2375,4.4015,4.2375,4.3687,48600.0],["2009-06-02",4.1992,4.7105,3.8247,4.7105,24600.0],["2009-06-03",4.6421,4.8171,4.4043,4.7788,7500.0],["2009-06-04",4.7788,4.7843,4.6421,4.7843,12300.0],["2009-06-05",4.7706,4.9811,4.7706,4.9757,44400.0],["2009-06-08",5.0932,5.0932,4.9237,4.9237,4500.0],["2009-06-09",4.9264,5.126,4.9264,4.9483,6600.0],["2009-06-10",5.4185,5.4185,5.3174,5.4021,22800.0],["2009-06-11",5.3664,5.4709,5.3664,5.4709,4200.0],["2009-06-12",5.504,6.0544,5.504,5.7792,6000.0],["2009-06-15",5.8342,5.8755,5.7792,5.8755,14400.0],["2009-06-16",5.6994,5.8755,5.6994,5.7819,2700.0],["2009-06-17",5.504,5.8094,5.504,5.7792,7800.0],["2009-06-18",5.848,5.848,5.848,5.848,1500.0],["2009-06-19",5.848,5.848,5.5865,5.848,34200.0],["2009-06-22",5.848,5.8507,5.5865,5.848,95700.0],["2009-06-23",5.848,6.0516,5.8342,5.848,12900.0],["2009-06-24",5.8755,5.8755,5.7929,5.7929,13500.0],["2009-06-25",5.848,5.8507,5.848,5.848,2700.0],["2009-06-26",5.6003,5.8507,5.6003,5.8507,45600.0],["2009-06-29",5.848,5.848,5.848,5.848,4500.0],["2009-06-30",5.848,6.0544,5.848,5.9223,6000.0],["2009-07-01",5.8507,5.9168,5.7792,5.9168,16200.0],["2009-07-02",5.7792,5.7792,5.5012,5.5012,11100.0],["2009-07-06",5.7489,5.8507,5.6416,5.848,12600.0],["2009-07-07",5.7792,5.7792,5.7792,5.7792,900.0],["2009-07-08",5.6691,5.6691,5.0581,5.4544,4200.0],["2009-07-09",5.4544,5.4544,5.4544,5.4544,0.0],["2009-07-10",5.7764,5.8452,5.7104,5.7104,3600.0],["2009-07-13",5.0939,5.7379,5.0912,5.7379,6000.0],["2009-07-14",5.7379,5.7379,5.7379,5.7379,0.0],["2009-07-15",5.7379,5.7379,5.7379,5.7379,0.0],["2009-07-16",5.3031,5.3031,5.3031,5.3031,300.0],["2009-07-17",5.6416,6.0434,5.6416,6.0434,7200.0],["2009-07-20",5.9168,5.9168,5.9168,5.9168,600.0],["2009-07-21",5.9195,5.9195,5.9195,5.9195,600.0],["2009-07-22",5.9195,6.0544,5.9168,6.0378,6900.0],["2009-07-23",6.0378,6.0378,6.0378,6.0378,0.0],["2009-07-24",6.0544,6.192,6.0296,6.192,40800.0],["2009-07-27",6.0819,6.5937,6.0819,6.5937,4200.0],["2009-07-28",6.1727,6.1727,6.0131,6.0131,900.0],["2009-07-29",6.0461,6.0461,6.0351,6.0406,8700.0],["2009-07-30",6.0406,6.0406,5.9168,5.9443,18000.0],["2009-07-31",5.9856,6.1149,5.958,6.1149,14700.0],["2009-08-03",6.0571,6.2498,6.0544,6.2498,7800.0],["2009-08-04",6.1149,6.3075,6.1149,6.3048,6300.0],["2009-08-05",6.1177,6.3103,6.1149,6.1754,5100.0],["2009-08-06",6.3296,6.58,6.3296,6.4672,12000.0],["2009-08-07",6.3296,6.4672,5.958,6.1149,45300.0],["2009-08-10",6.0544,6.4672,6.0544,6.4672,8400.0],["2009-08-11",6.3296,6.4451,6.1149,6.2057,82200.0],["2009-08-12",6.1892,6.302,6.0764,6.0791,19200.0],["2009-08-13",5.9305,6.0544,5.9168,6.0544,5100.0],["2009-08-14",6.0544,6.0544,6.0544,6.0544,0.0],["2009-08-17",6.0846,6.0846,6.0544,6.0544,3000.0],["2009-08-18",6.0544,6.0874,5.9305,6.0874,8400.0],["2009-08-19",6.0846,6.2442,6.0819,6.0819,2400.0],["2009-08-20",5.9856,6.0819,5.9856,6.0626,6600.0],["2009-08-21",6.0571,6.0709,6.0544,6.0709,18300.0],["2009-08-24",6.0268,6.1259,5.9168,6.0709,10500.0],["2009-08-25",6.0709,6.0709,6.0709,6.0709,0.0],["2009-08-26",6.1892,6.1892,6.0544,6.181,3900.0],["2009-08-27",6.181,6.181,6.181,6.181,0.0],["2009-08-28",6.1369,6.1369,5.9168,6.0131,5100.0],["2009-08-31",5.9278,5.9938,5.9168,5.9168,5100.0],["2009-09-01",5.9278,6.0544,5.859,5.859,46500.0],["2009-09-02",6.1369,6.214,6.1369,6.214,15600.0],["2009-09-03",5.9388,6.2718,5.9388,6.1232,13800.0],["2009-09-04",6.1204,6.1644,6.1204,6.1369,15300.0],["2009-09-08",6.1672,6.4672,6.1672,6.4672,9000.0],["2009-09-09",6.4396,6.4672,6.0544,6.4644,26400.0],["2009-09-10",6.1655,6.5004,6.1655,6.2569,52800.0],["2009-09-11",6.3648,6.517,6.3648,6.3676,29100.0],["2009-09-14",6.4727,6.5308,6.4561,6.5308,6000.0],["2009-09-15",6.517,6.517,6.4616,6.4616,3600.0],["2009-09-16",6.5557,6.7799,6.2845,6.6553,34200.0],["2009-09-17",6.6553,6.6553,6.3786,6.3814,6300.0],["2009-09-18",6.3648,6.3952,6.3482,6.3482,4800.0],["2009-09-21",6.3482,6.3482,6.3482,6.3482,0.0],["2009-09-22",6.3482,6.3482,6.3482,6.3482,0.0],["2009-09-23",6.3482,6.3482,6.3482,6.3482,0.0],["2009-09-24",6.3067,6.3067,6.3067,6.3067,600.0],["2009-09-25",6.5308,6.553,6.4201,6.553,4200.0],["2009-09-28",6.4865,6.5723,6.4865,6.5723,3300.0],["2009-09-29",6.5031,6.5031,6.5004,6.5004,900.0],["2009-09-30",6.1517,6.6028,6.1517,6.6028,18300.0],["2009-10-01",6.564,6.6138,6.5447,6.5585,4800.0],["2009-10-02",6.5585,6.5723,6.5557,6.5585,7200.0],["2009-10-05",6.434,6.5723,6.3648,6.5723,9300.0],["2009-10-06",6.5281,6.5779,6.4782,6.5779,1500.0],["2009-10-07",6.5723,6.5723,6.5613,6.564,3900.0],["2009-10-08",6.481,6.5613,6.4699,6.4699,2700.0],["2009-10-09",6.5723,6.5723,6.5723,6.5723,900.0],["2009-10-12",6.5723,6.5723,6.4616,6.5723,30900.0],["2009-10-13",6.5613,6.5613,6.5613,6.5613,600.0],["2009-10-14",6.5723,6.5723,6.5031,6.5031,4800.0],["2009-10-15",6.5502,6.5502,6.4174,6.4312,1800.0],["2009-10-16",6.5585,6.5585,6.2043,6.2043,2400.0],["2009-10-19",6.3205,6.3205,6.1987,6.1987,600.0],["2009-10-20",6.3482,6.5585,6.1987,6.1987,8100.0],["2009-10-21",6.2043,6.243,6.1849,6.243,3900.0],["2009-10-22",6.2126,6.2264,6.2126,6.2264,1500.0],["2009-10-23",6.2264,6.2264,6.2264,6.2264,0.0],["2009-10-26",6.2264,6.2264,6.2264,6.2264,0.0],["2009-10-27",6.2264,6.2264,6.2264,6.2264,1500.0],["2009-10-28",6.2347,6.2375,5.958,5.958,6600.0],["2009-10-29",5.958,5.958,5.958,5.958,0.0],["2009-10-30",5.958,5.958,5.958,5.958,0.0],["2009-11-02",5.958,5.958,5.958,5.958,0.0],["2009-11-03",6.0853,6.0881,6.0853,6.0881,3000.0],["2009-11-04",6.1157,6.1406,6.0881,6.0881,1200.0],["2009-11-05",6.1157,6.2264,6.1157,6.2264,18300.0],["2009-11-06",5.8971,6.1102,5.8528,6.1102,3300.0],["2009-11-09",6.2403,6.2403,6.0881,6.0881,5400.0],["2009-11-10",6.1545,6.1572,6.1545,6.1572,1800.0],["2009-11-11",6.16,6.2292,6.16,6.2292,1800.0],["2009-11-12",6.3067,6.3067,6.3067,6.3067,1800.0],["2009-11-13",5.9082,6.2956,5.9082,6.2956,12000.0],["2009-11-16",6.2956,6.2956,6.2956,6.2956,0.0],["2009-11-17",6.2264,6.2264,6.2264,6.2264,1200.0],["2009-11-18",6.2264,6.2347,6.0881,6.0881,3600.0],["2009-11-19",6.2264,6.2264,5.8473,5.8556,37200.0],["2009-11-20",5.8445,5.9497,5.8445,5.9497,1200.0],["2009-11-23",5.8113,5.8113,5.8113,5.8113,600.0],["2009-11-24",6.0189,6.0548,6.0189,6.0548,15000.0],["2009-11-25",6.0189,6.0189,5.8113,6.0189,5400.0],["2009-11-27",6.0189,6.0189,6.0189,6.0189,0.0],["2009-11-30",6.0272,6.0272,6.0272,6.0272,2100.0],["2009-12-01",6.0189,6.0714,6.0189,6.0714,11400.0],["2009-12-02",5.7809,6.0881,5.7809,6.0881,43200.0],["2009-12-03",6.0881,6.0881,6.0881,6.0881,0.0],["2009-12-04",5.8722,6.2264,5.8722,6.2264,1500.0],["2009-12-07",6.2209,6.2209,5.8667,5.8916,1200.0],["2009-12-08",6.0908,6.2984,6.0604,6.2984,9600.0],["2009-12-09",6.2818,6.2818,6.1821,6.1987,1200.0],["2009-12-10",6.2349,6.2349,5.951,5.951,900.0],["2009-12-11",5.951,5.951,5.951,5.951,0.0],["2009-12-14",6.221,6.221,6.221,6.221,900.0],["2009-12-15",6.221,6.221,6.221,6.221,0.0],["2009-12-16",5.887,5.887,5.887,5.887,600.0],["2009-12-17",5.8452,6.1097,5.7812,6.0679,9300.0],["2009-12-18",5.8731,5.9844,5.6866,5.9566,5400.0],["2009-12-21",6.0624,6.0624,5.9093,5.9093,2400.0],["2009-12-22",6.054,6.054,5.8313,5.9844,5100.0],["2009-12-23",5.9844,5.9844,5.8452,5.8452,3300.0],["2009-12-24",5.848,5.848,5.848,5.848,300.0],["2009-12-28",5.8452,5.8452,5.6838,5.6922,5700.0],["2009-12-29",5.7896,5.8452,5.7757,5.8452,9000.0],["2009-12-30",5.8146,5.8425,5.8146,5.8425,2400.0],["2009-12-31",5.8146,5.8174,5.5641,5.8174,19800.0],["2010-01-04",6.3602,6.3602,5.5697,5.8174,23100.0],["2010-01-05",5.8619,6.0095,5.8452,5.9176,9300.0],["2010-01-06",5.9148,6.1208,5.8647,5.9288,78000.0],["2010-01-07",5.9844,6.1236,5.9288,6.1236,18000.0],["2010-01-08",6.1264,6.1542,6.1236,6.1542,5700.0],["2010-01-11",6.2071,6.2071,6.1932,6.1932,1800.0],["2010-01-12",6.2294,6.2628,6.2294,6.2628,9600.0],["2010-01-13",6.2349,6.2377,6.0958,6.0958,5100.0],["2010-01-14",6.0958,6.1236,5.9844,5.9844,3000.0],["2010-01-15",5.9844,5.9844,5.9844,5.9844,0.0],["2010-01-19",6.0958,6.0958,6.054,6.054,15000.0],["2010-01-20",6.0818,6.0818,6.054,6.054,900.0],["2010-01-21",6.0568,6.0596,6.054,6.054,7800.0],["2010-01-22",6.1208,6.1208,6.054,6.054,5400.0],["2010-01-25",6.054,6.054,5.9789,5.9789,11700.0],["2010-01-26",5.9844,5.9844,5.5669,5.7896,34500.0],["2010-01-27",5.5947,5.7005,5.5112,5.514,13800.0],["2010-01-28",5.4444,5.4556,5.0826,5.2357,8700.0],["2010-01-29",5.18,5.283,4.8655,4.9545,41100.0],["2010-02-01",4.8321,5.2245,4.8293,4.8933,8700.0],["2010-02-02",4.8989,5.052,4.8989,5.0269,13500.0],["2010-02-03",5.052,5.3693,5.0492,5.0659,6000.0],["2010-02-04",5.1048,5.1048,4.7597,4.8432,48000.0],["2010-02-05",4.7875,5.0046,4.7875,5.0046,6900.0],["2010-02-08",4.9406,5.3442,4.9406,5.1494,1200.0],["2010-02-09",5.0575,5.0659,4.9434,5.0631,5100.0],["2010-02-10",5.2162,5.8452,5.2162,5.8452,61800.0],["2010-02-11",5.8452,5.8452,5.7005,5.823,38100.0],["2010-02-12",5.8146,5.8174,5.6949,5.7339,32100.0],["2010-02-16",5.7757,5.9844,5.6588,5.7172,34200.0],["2010-02-17",5.7089,5.72,5.7061,5.7089,10200.0],["2010-02-18",5.7144,5.7757,5.7144,5.7757,8400.0],["2010-02-19",5.7089,5.8452,5.7089,5.8452,12600.0],["2010-02-22",5.8452,5.9733,5.8452,5.8953,6600.0],["2010-02-23",5.9148,5.9148,5.8425,5.8452,2700.0],["2010-02-24",5.8425,5.8452,5.6421,5.7951,3600.0],["2010-02-25",5.7645,5.7645,5.7005,5.72,2100.0],["2010-02-26",5.7979,5.9148,5.7478,5.8452,20100.0],["2010-03-01",5.8452,5.9148,5.8452,5.9148,5700.0],["2010-03-02",5.848,5.8592,5.8452,5.848,1500.0],["2010-03-03",5.9148,5.9844,5.8425,5.8452,93300.0],["2010-03-04",5.9705,6.0401,5.9705,6.0262,7200.0],["2010-03-05",5.9844,6.0262,5.9844,6.0262,9600.0],["2010-03-08",6.0234,6.0234,5.9677,5.9816,34500.0],["2010-03-09",5.8452,6.0234,5.8452,6.0234,13200.0],["2010-03-10",6.0234,6.0262,5.9816,6.0262,9300.0],["2010-03-11",6.0598,6.0906,6.043,6.0906,16800.0],["2010-03-12",6.1186,6.603,6.1046,6.3006,87600.0],["2010-03-15",6.3706,6.4406,6.3286,6.421,9600.0],["2010-03-16",6.4574,6.4574,6.3006,6.3594,2100.0],["2010-03-17",6.3846,6.3986,6.3706,6.3986,3000.0],["2010-03-18",6.3986,6.5526,6.365,6.5526,9600.0],["2010-03-19",6.5526,6.5526,6.4406,6.4406,11100.0],["2010-03-22",6.4798,6.6534,6.3678,6.5526,11100.0],["2010-03-23",6.4434,6.5274,6.421,6.421,5100.0],["2010-03-24",6.4406,6.5526,6.4406,6.4966,47700.0],["2010-03-25",6.5526,6.5526,6.5526,6.5526,1500.0],["2010-03-26",6.5526,6.7906,6.5498,6.7906,20400.0],["2010-03-29",6.799,7.0539,6.799,7.0035,22800.0],["2010-03-30",7.0035,7.0035,6.8971,6.9923,9300.0],["2010-03-31",6.9307,7.0707,6.9279,7.0707,4500.0],["2010-04-01",7.0651,7.0651,6.9419,6.9923,6600.0],["2010-04-05",7.0707,7.1407,7.0707,7.1407,6900.0],["2010-04-06",7.1239,7.5047,7.1239,7.4935,15000.0],["2010-04-07",7.4991,8.0368,7.4935,7.7595,17400.0],["2010-04-08",7.7007,7.8239,7.6307,7.8239,7500.0],["2010-04-09",7.8323,8.3028,7.8211,8.16,11400.0],["2010-04-12",8.1628,8.2608,8.1628,8.2188,2700.0],["2010-04-13",8.2608,8.3616,8.1628,8.2468,9000.0],["2010-04-14",7.9304,8.2356,7.5635,7.7735,9000.0],["2010-04-15",7.7119,8.0172,7.4963,7.5019,20700.0],["2010-04-16",7.6643,7.6727,7.4907,7.5327,4200.0],["2010-04-19",7.0007,7.6055,7.0007,7.5887,11700.0],["2010-04-20",7.6307,7.6307,7.4767,7.6251,3000.0],["2010-04-21",7.5887,7.7595,7.5607,7.7427,36300.0],["2010-04-22",7.7427,7.7427,7.7427,7.7427,0.0],["2010-04-23",7.7007,7.7007,7.6447,7.6867,12900.0],["2010-04-26",7.6503,7.6503,7.6503,7.6503,1200.0],["2010-04-27",7.6335,7.6727,7.6335,7.6727,46200.0],["2010-04-28",7.6811,7.7287,7.6811,7.7007,7500.0],["2010-04-29",7.7259,7.7567,7.7007,7.7119,19200.0],["2010-04-30",7.7147,7.8463,7.7147,7.7875,6900.0],["2010-05-03",7.9948,7.9948,7.9948,7.9948,600.0],["2010-05-04",8.0172,8.0172,8.0172,8.0172,600.0],["2010-05-05",7.7511,7.7931,7.7427,7.7931,3900.0],["2010-05-06",7.7931,7.8127,7.7819,7.8127,9600.0],["2010-05-07",7.6531,7.6531,7.6531,7.6531,600.0],["2010-05-10",7.8407,8.1404,7.8407,8.0368,27300.0],["2010-05-11",7.9836,9.5461,7.9836,9.1485,72600.0],["2010-05-12",8.9637,9.2409,8.9609,9.0449,17400.0],["2010-05-13",8.9748,9.2409,8.9748,9.1009,5700.0],["2010-05-14",9.2073,9.2409,8.538,8.6808,22200.0],["2010-05-17",8.6808,8.7032,8.6164,8.6808,10200.0],["2010-05-18",8.6836,8.8908,8.6556,8.818,16200.0],["2010-05-19",8.8768,8.888,8.6752,8.6836,18300.0],["2010-05-20",8.6528,8.79,8.1852,8.2608,36000.0],["2010-05-21",8.314,8.7928,8.314,8.4288,8700.0],["2010-05-24",8.4932,8.4932,8.2608,8.2608,1200.0],["2010-05-25",8.1208,8.2328,8.1208,8.2328,2100.0],["2010-05-26",8.2188,8.3056,8.0508,8.1656,8100.0],["2010-05-27",8.4204,8.4288,8.4204,8.4288,600.0],["2010-05-28",8.4092,8.7284,8.37,8.7284,9600.0],["2010-06-01",8.1712,8.1712,8.1712,8.1712,900.0],["2010-06-02",8.1712,8.1712,8.1712,8.1712,0.0],["2010-06-03",8.1712,8.1712,8.1712,8.1712,0.0],["2010-06-04",8.678,8.6808,8.2244,8.6808,2400.0],["2010-06-07",8.8544,8.8544,8.1712,8.3924,8700.0],["2010-06-08",8.4484,8.4484,8.1796,8.1796,600.0],["2010-06-09",8.0508,8.0508,8.0508,8.0508,300.0],["2010-06-10",8.4952,8.5796,8.4952,8.5796,1500.0],["2010-06-11",8.6612,8.6612,8.3405,8.5796,3300.0],["2010-06-14",8.6218,8.7203,8.3096,8.7203,11400.0],["2010-06-15",8.6471,8.6471,8.6471,8.6471,300.0],["2010-06-16",8.6471,8.6471,8.6471,8.6471,0.0],["2010-06-17",8.5796,8.6359,8.5796,8.6021,7500.0],["2010-06-18",8.2195,8.6359,8.2195,8.5149,1500.0],["2010-06-21",8.5149,8.5149,8.5149,8.5149,0.0],["2010-06-22",8.3855,8.7034,8.2449,8.7034,4500.0],["2010-06-23",8.664,8.664,8.498,8.498,1500.0],["2010-06-24",8.5515,8.7203,8.5515,8.7034,3900.0],["2010-06-25",8.7906,8.7906,8.7906,8.7906,600.0],["2010-06-28",8.7906,8.7906,8.5768,8.6809,7200.0],["2010-06-29",8.3714,8.439,8.2983,8.3405,2700.0],["2010-06-30",8.3405,8.4474,8.242,8.439,20400.0],["2010-07-01",8.2983,8.439,8.2983,8.439,2400.0],["2010-07-02",8.7428,9.4151,8.6668,9.2688,24600.0],["2010-07-06",8.9678,8.9762,8.2336,8.2561,29100.0],["2010-07-07",8.2561,8.4671,8.2561,8.4108,2400.0],["2010-07-08",8.6752,8.6752,8.5543,8.5543,1200.0],["2010-07-09",8.8975,8.9003,8.889,8.9003,1800.0],["2010-07-12",8.1802,8.7287,8.1802,8.7259,1200.0],["2010-07-13",8.2111,8.3096,8.1999,8.3096,3900.0],["2010-07-14",8.3096,8.3096,8.3096,8.3096,0.0],["2010-07-15",8.6893,8.6921,8.5712,8.5712,8100.0],["2010-07-16",8.5374,8.5374,8.5374,8.5374,300.0],["2010-07-19",8.619,8.619,8.5065,8.5093,14100.0],["2010-07-20",8.2983,8.4305,8.2983,8.3996,4800.0],["2010-07-21",8.439,8.439,8.183,8.2364,29100.0],["2010-07-22",8.093,8.439,8.093,8.439,2100.0],["2010-07-23",8.439,8.439,8.439,8.439,300.0],["2010-07-26",8.4361,8.6077,8.4024,8.6077,7200.0],["2010-07-27",8.6893,8.8609,8.6893,8.7203,4500.0],["2010-07-28",8.6809,8.7118,8.6809,8.7118,9000.0],["2010-07-29",8.7203,9.131,8.7203,9.0719,5400.0],["2010-07-30",9.0663,9.145,9.0634,9.145,2100.0],["2010-08-02",9.1141,9.5445,9.1141,9.4123,1200.0],["2010-08-03",9.4038,9.9158,9.2828,9.6092,35100.0],["2010-08-04",9.7667,9.8398,9.3672,9.4826,14400.0],["2010-08-05",9.6767,9.6767,9.4207,9.5163,1500.0],["2010-08-06",9.5107,9.7048,9.5051,9.7048,3300.0],["2010-08-09",9.7048,10.2758,9.7048,9.7329,28200.0],["2010-08-10",10.1267,10.1352,9.7217,10.0452,10200.0],["2010-08-11",9.7104,10.0086,9.5923,9.7048,9900.0],["2010-08-12",9.8454,9.9777,9.7048,9.8173,17400.0],["2010-08-13",9.7048,9.8454,9.7048,9.7048,5100.0],["2010-08-16",9.7751,9.8455,9.7751,9.8455,900.0],["2010-08-17",9.9861,9.9861,9.7751,9.8455,19200.0],["2010-08-18",9.8258,10.0564,9.8258,9.9411,9900.0],["2010-08-19",9.8426,9.8961,9.7751,9.8455,14100.0],["2010-08-20",10.0536,10.0564,9.8426,9.8455,5100.0],["2010-08-23",10.0311,10.6556,9.8314,10.3293,72600.0],["2010-08-24",10.1324,10.2083,10.0705,10.1267,13500.0],["2010-08-25",10.1267,10.183,9.9861,9.9861,20700.0],["2010-08-26",10.0564,10.1267,9.8173,9.8173,12300.0],["2010-08-27",9.7667,9.7723,9.2828,9.4094,16200.0],["2010-08-30",9.3897,9.5557,9.2125,9.325,16800.0],["2010-08-31",9.176,9.1872,9.176,9.1872,1800.0],["2010-09-01",9.6739,9.6739,9.2519,9.3672,1800.0],["2010-09-02",9.2435,9.5445,9.2435,9.4826,1800.0],["2010-09-03",9.5276,9.5276,9.2828,9.4235,21600.0],["2010-09-07",9.5585,9.7807,9.4657,9.6373,1800.0],["2010-09-08",9.5641,9.5641,9.5641,9.5641,900.0],["2010-09-09",9.5726,9.6037,9.1378,9.2479,3000.0],["2010-09-10",9.2479,9.2479,9.2479,9.2479,600.0],["2010-09-13",9.0982,9.3185,8.8977,9.0361,13800.0],["2010-09-14",9.0361,9.0361,9.0192,9.0361,8400.0],["2010-09-15",9.0361,9.0502,9.0361,9.0502,6600.0],["2010-09-16",9.0417,9.0502,8.782,8.782,10500.0],["2010-09-17",8.6944,8.6944,8.6944,8.6944,900.0],["2010-09-20",8.7537,8.7537,8.4911,8.7001,18900.0],["2010-09-21",8.8243,8.9909,8.8243,8.9909,2100.0],["2010-09-22",8.8271,8.8271,8.8243,8.8243,2100.0],["2010-09-23",8.8243,8.8243,8.8243,8.8243,0.0],["2010-09-24",8.9824,8.9909,8.9824,8.9909,3300.0],["2010-09-27",8.9796,9.0361,8.8921,8.8921,11700.0],["2010-09-28",9.0361,9.0361,9.0361,9.0361,13200.0],["2010-09-29",9.0361,9.0361,9.0361,9.0361,0.0],["2010-09-30",9.0361,9.0361,8.9655,9.0361,9300.0],["2010-10-01",8.9062,8.9231,8.9062,8.9231,3900.0],["2010-10-04",9.0361,9.0361,8.9796,8.9796,1800.0],["2010-10-05",9.0361,9.0361,9.0361,9.0361,3900.0],["2010-10-06",9.0361,9.1067,9.0276,9.0361,38100.0],["2010-10-07",9.1067,9.2479,9.0954,9.1208,13500.0],["2010-10-08",9.1773,9.406,9.1773,9.2818,8400.0],["2010-10-11",9.1716,9.3185,9.1716,9.2479,4500.0],["2010-10-12",9.3185,9.3834,9.3185,9.3834,1500.0],["2010-10-13",7.5931,7.7513,4.9981,6.2829,2276100.0],["2010-10-14",6.0711,6.3507,5.8565,5.8706,331800.0],["2010-10-15",5.8255,5.8255,5.2522,5.3511,321300.0],["2010-10-18",5.08,5.08,4.1425,4.1538,1110000.0],["2010-10-19",4.278,4.278,3.7359,3.7528,636300.0],["2010-10-20",3.702,3.9815,3.589,3.9109,299100.0],["2010-10-21",3.8432,4.1227,3.8432,4.0267,129000.0],["2010-10-22",3.9646,4.0606,3.9646,3.9957,99900.0],["2010-10-25",4.0295,4.0747,3.8799,3.942,75900.0],["2010-10-26",3.8686,3.9618,3.8149,3.9166,54900.0],["2010-10-27",3.9844,3.9844,3.7641,3.8403,29400.0],["2010-10-28",3.7839,3.8516,3.6737,3.6766,54600.0],["2010-10-29",3.6935,3.6935,3.5326,3.6144,73200.0],["2010-11-01",3.6794,3.9844,3.6173,3.6427,220200.0],["2010-11-02",3.5834,4.0324,3.5495,3.7923,258000.0],["2010-11-03",3.733,3.8121,3.6568,3.6568,34500.0],["2010-11-04",3.6624,3.702,3.6483,3.685,29400.0],["2010-11-05",3.702,3.9815,3.6737,3.9279,78900.0],["2010-11-08",3.9505,3.99,3.8771,3.9025,30900.0],["2010-11-09",3.8008,3.9844,3.8008,3.9533,27300.0],["2010-11-10",3.798,3.9533,3.798,3.9109,84000.0],["2010-11-11",3.7359,3.9533,3.733,3.9476,27000.0],["2010-11-12",3.9251,3.9251,3.8121,3.8686,15900.0],["2010-11-15",3.894,3.9392,3.894,3.9251,3000.0],["2010-11-16",3.8516,3.8516,3.3603,3.7217,109800.0],["2010-11-17",3.5749,3.8601,3.5721,3.6681,11100.0],["2010-11-18",3.6596,3.685,3.5608,3.5664,14700.0],["2010-11-19",3.5721,3.6116,3.5721,3.5806,21300.0],["2010-11-22",3.6003,3.7556,3.6003,3.606,11400.0],["2010-11-23",3.6003,3.6483,3.6003,3.6455,18600.0],["2010-11-24",3.606,3.6455,3.6003,3.6455,6600.0],["2010-11-26",3.7415,3.7415,3.6512,3.6568,3300.0],["2010-11-29",3.6031,3.6907,3.6003,3.6511,6300.0],["2010-11-30",3.6596,3.6596,3.6596,3.6596,300.0],["2010-12-01",3.7274,3.7274,3.6709,3.6766,21600.0],["2010-12-02",3.7556,3.9533,3.7556,3.8827,391200.0],["2010-12-03",3.8855,4.0041,3.8855,3.9815,11100.0],["2010-12-06",4.0069,4.038,3.9957,3.9985,24600.0],["2010-12-07",3.9985,4.0239,3.9138,3.9138,7500.0],["2010-12-08",3.8968,3.9533,3.8968,3.9392,7800.0],["2010-12-09",3.9192,3.962,3.905,3.905,10200.0],["2010-12-10",3.8964,3.9819,3.8195,3.9705,26700.0],["2010-12-13",3.9762,3.9762,3.8451,3.9335,8100.0],["2010-12-14",3.9192,3.9791,3.7653,3.8423,17400.0],["2010-12-15",3.8423,3.9135,3.8081,3.8537,19200.0],["2010-12-16",3.8508,3.8537,3.7796,3.8252,27600.0],["2010-12-17",3.8081,3.8822,3.7653,3.8166,33600.0],["2010-12-20",3.7396,3.8423,3.7396,3.7425,27900.0],["2010-12-21",3.7539,3.848,3.7511,3.8195,15600.0],["2010-12-22",3.8366,3.8765,3.7682,3.7796,26700.0],["2010-12-23",3.7995,3.8195,3.7995,3.8195,2100.0],["2010-12-27",3.848,3.8936,3.848,3.8936,21600.0],["2010-12-28",3.848,3.8565,3.8366,3.8565,6900.0],["2010-12-29",3.848,3.8765,3.791,3.8081,25800.0],["2010-12-30",3.848,3.8622,3.8052,3.8622,22800.0],["2010-12-31",3.791,3.9278,3.791,3.9278,36600.0],["2011-01-03",3.9363,4.019,3.9363,4.0161,21300.0],["2011-01-04",4.0589,4.076,3.9477,4.076,59700.0],["2011-01-05",3.9762,4.1187,3.9192,4.0275,42900.0],["2011-01-06",4.0247,4.0247,3.8679,3.9848,117600.0],["2011-01-07",3.9734,4.0389,3.9278,3.9477,18600.0],["2011-01-10",3.9164,3.9905,3.8907,3.9905,10200.0],["2011-01-11",4.0247,4.0389,3.9791,4.0389,18600.0],["2011-01-12",4.0418,4.2499,3.9933,4.2499,62700.0],["2011-01-13",4.2698,4.2698,4.2157,4.2185,7500.0],["2011-01-14",4.1358,4.4095,4.1358,4.3468,17100.0],["2011-01-18",4.3468,4.4209,4.3468,4.361,27000.0],["2011-01-19",4.3895,4.4038,4.361,4.4009,12900.0],["2011-01-20",4.4038,4.4038,4.2613,4.3468,57600.0],["2011-01-21",4.361,4.3838,4.2698,4.3183,27000.0],["2011-01-24",4.3183,4.3439,4.2271,4.2328,52500.0],["2011-01-25",4.2328,4.2328,4.1359,4.2157,28500.0],["2011-01-26",4.1672,4.3325,4.1558,4.2898,127800.0],["2011-01-27",4.2784,4.304,4.2185,4.3012,142200.0],["2011-01-28",4.2356,4.2385,4.2328,4.2356,4200.0],["2011-01-31",4.2955,4.2955,4.2356,4.2955,2700.0],["2011-02-01",4.21,4.2898,4.2071,4.2641,16200.0],["2011-02-02",4.2869,4.2869,4.2356,4.2527,1800.0],["2011-02-03",4.2841,4.2841,4.2328,4.2584,32700.0],["2011-02-04",4.2755,4.2755,4.2755,4.2755,5100.0],["2011-02-07",4.3325,4.5434,4.3268,4.5007,127500.0],["2011-02-08",4.5263,4.6062,4.4722,4.5805,83700.0],["2011-02-09",4.5976,4.6375,4.5491,4.5748,63900.0],["2011-02-10",4.5748,4.5834,4.5349,4.5834,33000.0],["2011-02-11",4.5919,4.6717,4.5891,4.6603,67200.0],["2011-02-14",4.6717,4.7344,4.6318,4.6603,42600.0],["2011-02-15",4.6233,4.6746,4.6176,4.6746,58800.0],["2011-02-16",4.6774,4.7601,4.6632,4.6774,50100.0],["2011-02-17",4.723,4.8085,4.723,4.7601,9900.0],["2011-02-18",4.7772,4.8655,4.7544,4.8171,24300.0],["2011-02-22",4.8171,4.8598,4.8142,4.8456,28200.0],["2011-02-23",4.8427,4.8598,4.7658,4.8456,39000.0],["2011-02-24",4.8028,4.857,4.723,4.8456,157500.0],["2011-02-25",4.8541,5.0166,4.8456,5.0166,13800.0],["2011-02-28",5.0138,5.1591,4.8456,5.1591,21300.0],["2011-03-01",5.1734,5.3501,5.1734,5.199,82200.0],["2011-03-02",5.2161,5.2988,5.2161,5.2731,19200.0],["2011-03-03",5.219,5.2988,5.0166,5.0366,43500.0],["2011-03-04",5.1591,5.1648,5.085,5.1648,2700.0],["2011-03-07",5.1449,5.1449,5.0879,5.1392,5700.0],["2011-03-08",5.162,5.1848,5.0594,5.0594,7500.0],["2011-03-09",4.991,5.1962,4.991,5.0936,10200.0],["2011-03-10",5.0907,5.1625,4.9931,5.0735,13200.0],["2011-03-11",4.9471,4.9787,4.9443,4.9471,5400.0],["2011-03-14",4.9586,4.9586,4.9586,4.9586,600.0],["2011-03-15",4.884,5.0247,4.8811,4.9184,9600.0],["2011-03-16",4.8782,4.8811,4.7605,4.8438,12300.0],["2011-03-17",4.8036,4.8811,4.7835,4.7835,5100.0],["2011-03-18",4.8294,4.8294,4.7146,4.7691,12600.0],["2011-03-21",4.8179,4.838,4.8093,4.8093,12600.0],["2011-03-22",4.7691,4.7691,4.7375,4.7375,4800.0],["2011-03-23",4.7634,4.7634,4.7031,4.7461,6600.0],["2011-03-24",4.7088,4.7146,4.5968,4.6514,22200.0],["2011-03-25",4.5509,4.5854,4.5136,4.5452,20100.0],["2011-03-28",4.5825,4.5911,4.5107,4.548,6300.0],["2011-03-29",4.5911,4.7375,4.5882,4.6514,14400.0],["2011-03-30",4.6284,4.6485,4.5681,4.571,15300.0],["2011-03-31",4.5279,4.7347,4.5251,4.7347,27000.0],["2011-04-01",4.7088,4.7088,4.5911,4.6141,6000.0],["2011-04-04",4.5251,4.5653,4.5251,4.5653,13500.0],["2011-04-05",4.5279,4.5452,4.3499,4.4303,15300.0],["2011-04-06",4.4705,4.4705,4.3643,4.4332,11700.0],["2011-04-07",4.4045,4.4504,4.4045,4.4361,3000.0],["2011-04-08",4.4303,4.4447,4.4303,4.4361,30900.0],["2011-04-11",4.3499,4.4361,4.3499,4.4361,54300.0],["2011-04-12",4.4361,4.4447,4.4361,4.4447,900.0],["2011-04-13",4.4648,4.4648,4.4504,4.4504,14100.0],["2011-04-14",4.4676,4.5624,4.4073,4.4131,18300.0],["2011-04-15",4.416,4.4217,4.4073,4.4073,900.0],["2011-04-18",4.4102,4.4102,4.1374,4.1403,21000.0],["2011-04-19",4.1662,4.2207,4.0944,4.1116,7800.0],["2011-04-20",4.1202,4.2982,3.9939,4.0226,11400.0],["2011-04-21",4.0283,4.1059,4.0197,4.0226,11700.0],["2011-04-25",4.0886,4.3901,4.0886,4.3269,13200.0],["2011-04-26",4.2523,4.3212,4.2523,4.3155,5400.0],["2011-04-27",4.3298,4.4705,4.1547,4.2925,7200.0],["2011-04-28",4.2293,4.2351,4.1662,4.1977,12600.0],["2011-04-29",4.1863,4.1863,4.1633,4.1633,22800.0],["2011-05-02",4.1662,4.2351,4.1633,4.1949,8100.0],["2011-05-03",4.1633,4.1633,4.1633,4.1633,4500.0],["2011-05-04",4.1633,4.2724,4.1059,4.1662,16500.0],["2011-05-05",4.0312,4.1116,4.0197,4.0197,21300.0],["2011-05-06",4.0312,4.1202,3.8905,4.0197,23100.0],["2011-05-09",4.0427,4.1604,4.0427,4.1202,16500.0],["2011-05-10",4.1461,4.3844,3.879,3.9623,35700.0],["2011-05-11",3.9594,4.0197,3.9594,3.991,43800.0],["2011-05-12",3.9709,3.9767,3.8991,3.9221,7500.0],["2011-05-13",3.9192,3.9336,3.8991,3.8991,45000.0],["2011-05-16",3.8905,3.9479,3.8905,3.9049,15000.0],["2011-05-17",3.9135,3.9336,3.9135,3.9336,22500.0],["2011-05-18",3.9336,3.9594,3.8991,3.9049,10800.0],["2011-05-19",3.9049,3.9192,3.8446,3.8474,28800.0],["2011-05-20",3.8503,3.8561,3.8503,3.8503,1500.0],["2011-05-23",3.7527,3.8762,3.7527,3.8532,8100.0],["2011-05-24",3.8503,3.8704,3.7958,3.7958,9600.0],["2011-05-25",3.7958,3.8474,3.7039,3.8474,29100.0],["2011-05-26",3.8474,3.8474,3.8474,3.8474,300.0],["2011-05-27",3.8475,3.9853,3.8475,3.9853,9300.0],["2011-05-31",4.1059,4.4447,4.1059,4.3585,43800.0],["2011-06-01",4.0628,4.3126,4.0628,4.3068,3300.0],["2011-06-02",4.3068,4.3068,4.3068,4.3068,0.0],["2011-06-03",4.3183,5.2199,4.2896,5.0735,60000.0],["2011-06-06",5.0419,5.0419,4.6571,4.6571,14400.0],["2011-06-07",4.6945,4.6973,4.2207,4.3384,50100.0],["2011-06-08",4.3068,4.3068,4.2552,4.2552,5700.0],["2011-06-09",4.2407,4.3797,4.0553,4.3739,13800.0],["2011-06-10",4.3942,4.3971,4.3392,4.3508,8100.0],["2011-06-13",4.3305,4.4898,3.9163,4.4348,49200.0],["2011-06-14",4.4869,4.5303,4.203,4.2812,14100.0],["2011-06-15",4.2957,4.3421,3.9829,4.0553,40800.0],["2011-06-16",4.1132,4.1132,4.0553,4.0553,7800.0],["2011-06-17",4.0611,4.1364,4.035,4.1364,3900.0],["2011-06-20",4.429,4.429,4.0408,4.1132,3300.0],["2011-06-21",4.119,4.119,4.119,4.119,300.0],["2011-06-22",4.1538,4.1538,3.9974,4.0437,7500.0],["2011-06-23",4.0003,4.3015,3.9713,4.2204,31500.0],["2011-06-24",4.203,5.4283,4.203,5.3878,272100.0],["2011-06-27",5.4631,5.6311,5.408,5.5036,103200.0],["2011-06-28",5.5036,5.5036,5.2603,5.4631,43200.0],["2011-06-29",5.5036,5.5326,5.5036,5.5036,19500.0],["2011-06-30",5.4746,5.5181,5.3153,5.5181,12600.0],["2011-07-01",5.3646,5.5587,5.3646,5.5036,6300.0],["2011-07-05",5.5036,5.6369,5.5036,5.6369,10800.0],["2011-07-06",5.5789,5.5905,5.4573,5.5876,9600.0],["2011-07-07",5.6311,5.6311,5.5065,5.5065,2100.0],["2011-07-08",5.5963,5.5963,5.3182,5.3588,9600.0],["2011-07-11",5.4138,5.4862,5.2864,5.4862,5700.0],["2011-07-12",5.4862,5.4862,5.4862,5.4862,0.0],["2011-07-13",5.4631,5.6166,5.4631,5.605,14400.0],["2011-07-14",5.3877,5.5471,5.3877,5.4602,6000.0],["2011-07-15",5.4891,5.4891,5.4312,5.4515,2700.0],["2011-07-18",5.4515,5.7209,5.4515,5.6774,25800.0],["2011-07-19",5.6803,6.2365,5.6803,6.193,48600.0],["2011-07-20",6.3002,6.3726,6.2046,6.2104,18900.0],["2011-07-21",6.2394,6.2394,5.9729,5.9874,2700.0],["2011-07-22",6.025,6.025,5.9381,5.9468,1800.0],["2011-07-25",5.9468,5.9497,5.5934,5.773,20400.0],["2011-07-26",5.8251,5.8367,5.8251,5.8367,13800.0],["2011-07-27",5.8889,5.8889,5.8889,5.8889,1500.0],["2011-07-28",5.8309,6.0829,5.5094,6.0829,17400.0],["2011-07-29",6.0829,6.3031,6.0656,6.3031,23700.0],["2011-08-01",6.0424,6.5725,6.0424,6.3726,21600.0],["2011-08-02",6.3813,7.5284,6.1554,6.4537,167100.0],["2011-08-03",6.5493,6.6594,6.4595,6.4595,7800.0],["2011-08-04",6.3755,6.3755,5.7556,5.9207,20100.0],["2011-08-05",5.7933,5.802,5.5818,5.5934,7800.0],["2011-08-08",5.7904,5.7904,4.6926,5.0981,37200.0],["2011-08-09",4.9909,5.6542,4.5796,5.5036,15000.0],["2011-08-10",5.269,5.3588,5.1213,5.1213,6600.0],["2011-08-11",5.0691,5.5992,5.0691,5.5992,2400.0],["2011-08-12",5.5992,5.5992,5.5992,5.5992,0.0],["2011-08-15",5.576,5.576,5.4457,5.5471,53100.0],["2011-08-16",5.521,5.5442,5.4631,5.4631,3000.0],["2011-08-17",5.5384,5.5384,5.4515,5.4515,2400.0],["2011-08-18",5.3037,5.3037,5.0749,5.0749,5700.0],["2011-08-19",5.0865,5.4312,5.0865,5.3675,5700.0],["2011-08-22",5.4486,5.4486,5.0546,5.2661,6000.0],["2011-08-23",5.3588,5.3733,5.0981,5.3269,20100.0],["2011-08-24",5.2719,5.2719,5.2371,5.269,2400.0],["2011-08-25",5.298,5.7035,5.2487,5.6137,9000.0],["2011-08-26",5.4978,5.6195,5.4949,5.6195,18600.0],["2011-08-29",5.5731,5.634,5.4978,5.5268,23400.0],["2011-08-30",5.5036,5.5558,5.2719,5.2864,39000.0],["2011-08-31",5.3356,5.5818,5.2719,5.437,14400.0],["2011-09-01",5.4428,5.4428,5.3095,5.3095,2100.0],["2011-09-02",5.2951,5.3066,5.2748,5.3066,900.0],["2011-09-06",5.269,5.2748,5.0373,5.2719,5700.0],["2011-09-07",5.3704,5.5471,5.3588,5.3964,2700.0],["2011-09-08",5.0785,5.2506,5.0785,5.2506,1200.0],["2011-09-09",5.2477,5.4519,5.2477,5.3964,2700.0],["2011-09-12",5.341,5.3935,5.1922,5.3935,5400.0],["2011-09-13",5.6269,5.6269,5.5802,5.6123,2400.0],["2011-09-14",5.5452,5.5452,5.5131,5.5365,2100.0],["2011-09-15",5.5423,5.5423,5.4781,5.4781,2100.0],["2011-09-16",5.5248,5.5248,5.3118,5.3118,7800.0],["2011-09-19",5.4752,5.4752,5.3235,5.4285,2400.0],["2011-09-20",5.7873,5.7873,5.5306,5.5306,3900.0],["2011-09-21",5.4839,5.4839,5.3148,5.3148,1800.0],["2011-09-22",5.3118,5.3264,5.1047,5.1047,15900.0],["2011-09-23",5.2185,5.2506,5.0026,5.2506,54000.0],["2011-09-26",5.2477,5.2477,4.9997,4.9997,4200.0],["2011-09-27",5.0056,5.3964,5.0056,5.3468,4800.0],["2011-09-28",5.1427,5.2214,5.1427,5.1631,2700.0],["2011-09-29",5.1631,5.3177,5.1631,5.2477,2100.0],["2011-09-30",5.0843,5.5073,5.0843,5.5073,4800.0],["2011-10-03",4.9997,5.0114,4.9968,4.9968,2100.0],["2011-10-04",5.0026,5.0026,4.5505,4.5505,5700.0],["2011-10-05",4.883,4.883,4.145,4.2296,24300.0],["2011-10-06",4.0838,4.6614,4.0838,4.5213,24600.0],["2011-10-07",4.5213,4.5534,4.5213,4.5534,1800.0],["2011-10-10",4.5534,4.5534,4.5534,4.5534,0.0],["2011-10-11",4.5534,4.5534,4.5534,4.5534,0.0],["2011-10-12",4.5213,4.5213,4.5126,4.5213,1200.0],["2011-10-13",4.8101,4.8101,4.5213,4.5213,9900.0],["2011-10-14",4.5213,4.5213,4.5213,4.5213,0.0],["2011-10-17",5.1806,5.1806,4.4484,4.4484,6900.0],["2011-10-18",4.4834,4.4834,4.2734,4.3726,9900.0],["2011-10-19",4.3026,4.4047,4.3026,4.3201,11400.0],["2011-10-20",4.2967,4.2967,4.2967,4.2967,600.0],["2011-10-21",4.2967,4.2967,4.2967,4.2967,0.0],["2011-10-24",4.2967,4.2967,4.2967,4.2967,0.0],["2011-10-25",4.2967,4.2967,4.2967,4.2967,0.0],["2011-10-26",4.2967,4.2967,4.2967,4.2967,0.0],["2011-10-27",4.4105,4.4192,4.3697,4.3755,24300.0],["2011-10-28",4.3842,4.3901,4.3842,4.3901,3300.0],["2011-10-31",4.4047,4.4192,4.3901,4.4192,15900.0],["2011-11-01",4.3901,4.4047,4.3901,4.4047,1800.0],["2011-11-02",4.393,4.4047,4.393,4.4047,1500.0],["2011-11-03",4.2413,4.3201,4.2413,4.3201,900.0],["2011-11-04",4.4105,4.4192,4.2326,4.4192,4800.0],["2011-11-07",4.2617,4.2617,4.2617,4.2617,300.0],["2011-11-08",4.2763,4.4047,4.2763,4.4047,3000.0],["2011-11-09",4.3317,4.3317,4.2296,4.2296,3000.0],["2011-11-10",4.323,4.6818,4.323,4.6818,900.0],["2011-11-11",4.6818,4.6818,4.6818,4.6818,0.0],["2011-11-14",4.6818,4.6818,4.6818,4.6818,0.0],["2011-11-15",4.3347,4.3347,4.3317,4.3347,2700.0],["2011-11-16",4.3347,4.3347,4.3347,4.3347,0.0],["2011-11-17",4.3347,4.3347,4.3347,4.3347,0.0],["2011-11-18",4.2384,4.5359,4.2296,4.5359,4500.0],["2011-11-21",4.4572,4.4572,4.4484,4.4484,4200.0],["2011-11-22",4.1917,4.2909,4.1917,4.2909,1200.0],["2011-11-23",4.2909,4.2909,4.2909,4.2909,0.0],["2011-11-25",4.2909,4.2909,4.2909,4.2909,0.0],["2011-11-28",4.253,4.3172,4.253,4.3172,1200.0],["2011-11-29",4.3172,4.3172,4.3172,4.3172,0.0],["2011-11-30",4.3755,4.3755,4.3697,4.3697,3600.0],["2011-12-01",4.3697,4.3755,4.3405,4.3405,3300.0],["2011-12-02",4.323,4.323,4.113,4.1246,11700.0],["2011-12-05",4.1567,4.1567,4.1567,4.1567,300.0],["2011-12-06",4.1859,4.3755,4.1859,4.3755,19200.0],["2011-12-07",4.3726,4.3755,4.3638,4.3755,23100.0],["2011-12-08",4.3108,4.4196,4.3108,4.4137,26400.0],["2011-12-09",4.4461,4.4461,4.2548,4.2548,10200.0],["2011-12-12",4.2696,4.296,4.196,4.2666,21900.0],["2011-12-13",4.3461,4.3461,4.3461,4.3461,1500.0],["2011-12-14",4.3461,4.3461,4.3461,4.3461,0.0],["2011-12-15",4.2078,4.2078,4.2078,4.2078,600.0],["2011-12-16",4.2107,4.2107,4.2107,4.2107,300.0],["2011-12-19",4.2696,4.2696,4.2696,4.2696,900.0],["2011-12-20",4.3843,4.5903,4.3696,4.552,13200.0],["2011-12-21",4.5609,4.6021,4.4137,4.5638,13800.0],["2011-12-22",4.5756,4.6021,4.5756,4.6021,1200.0],["2011-12-23",4.5962,4.5962,4.4137,4.5638,9300.0],["2011-12-27",4.5903,4.6727,4.5638,4.5638,4800.0],["2011-12-28",4.5726,4.5726,4.3108,4.4991,9000.0],["2011-12-29",4.4608,4.4697,4.4137,4.4137,6600.0],["2011-12-30",4.6903,4.9051,4.4608,4.8993,21000.0],["2012-01-03",5.0552,5.064,4.5668,4.6491,15900.0],["2012-01-04",4.6491,4.6491,4.6491,4.6491,0.0],["2012-01-05",4.5697,4.7757,4.5462,4.6786,3600.0],["2012-01-06",4.5314,4.605,4.5314,4.5697,3300.0],["2012-01-09",4.5756,4.6491,4.5344,4.6197,7800.0],["2012-01-10",4.6933,4.7315,4.605,4.708,17700.0],["2012-01-11",4.6491,4.7757,4.6491,4.7668,2400.0],["2012-01-12",4.7668,4.7668,4.7668,4.7668,0.0],["2012-01-13",4.7963,4.8551,4.708,4.7816,10800.0],["2012-01-17",4.658,4.658,4.658,4.658,600.0],["2012-01-18",4.7816,4.9257,4.7816,4.7816,2700.0],["2012-01-19",4.7816,4.7816,4.7816,4.7816,0.0],["2012-01-20",4.7433,4.7845,4.7433,4.7845,1800.0],["2012-01-23",4.7845,4.7845,4.7845,4.7845,0.0],["2012-01-24",4.7845,4.7845,4.7845,4.7845,0.0],["2012-01-25",4.7963,5.5613,4.7963,5.2965,63300.0],["2012-01-26",5.3171,5.4407,5.3171,5.3436,4200.0],["2012-01-27",5.2847,5.2847,5.2847,5.2847,3000.0],["2012-01-30",5.2406,5.2847,5.1494,5.1906,19500.0],["2012-01-31",5.2759,5.2847,5.2229,5.2229,10800.0],["2012-02-01",5.1523,5.32,5.1523,5.32,19500.0],["2012-02-02",5.3083,5.3612,5.1847,5.2259,3900.0],["2012-02-03",5.1788,5.5584,5.1788,5.3789,7200.0],["2012-02-06",5.3789,5.3789,5.3789,5.3789,0.0],["2012-02-07",5.5525,5.5907,5.4436,5.4436,4200.0],["2012-02-08",5.4966,5.4966,5.4348,5.4436,77400.0],["2012-02-09",5.4318,5.5025,5.423,5.4436,11400.0],["2012-02-10",5.3259,5.4436,5.3259,5.4436,17100.0],["2012-02-13",5.3289,5.3289,5.3289,5.3289,600.0],["2012-02-14",5.5819,5.8556,5.5819,5.7379,66900.0],["2012-02-15",5.885,6.0292,5.8703,6.0203,58200.0],["2012-02-16",6.0292,6.0321,5.8409,5.885,6300.0],["2012-02-17",5.8879,6.1792,5.885,6.1792,36000.0],["2012-02-21",6.1792,6.5471,6.1792,6.4735,11100.0],["2012-02-22",6.447,6.4735,6.1734,6.1792,25200.0],["2012-02-23",6.1027,6.3264,6.1027,6.3264,13500.0],["2012-02-24",6.2881,6.4558,6.2881,6.4558,6600.0],["2012-02-27",6.4088,6.4735,6.2852,6.3705,5100.0],["2012-02-28",6.3705,6.3705,6.3705,6.3705,0.0],["2012-02-29",6.3499,6.4735,6.2381,6.2999,24000.0],["2012-03-01",6.3264,6.3999,6.3264,6.3323,43200.0],["2012-03-02",6.244,6.3999,6.244,6.3234,2700.0],["2012-03-05",6.3234,6.397,6.2969,6.3411,9600.0],["2012-03-06",6.2911,6.2911,6.194,6.2322,13500.0],["2012-03-07",6.2322,6.2528,6.2322,6.2528,5700.0],["2012-03-08",6.241,6.241,6.1817,6.241,1800.0],["2012-03-09",6.241,6.2706,6.1966,6.1966,23100.0],["2012-03-12",6.2291,6.238,6.1788,6.238,15600.0],["2012-03-13",6.2114,6.3031,6.2084,6.2528,8700.0],["2012-03-14",6.3031,6.312,6.164,6.312,23100.0],["2012-03-15",6.2765,6.2765,6.2291,6.2291,1800.0],["2012-03-16",6.2114,6.2173,6.1936,6.2173,7800.0],["2012-03-19",6.2173,6.2854,6.2173,6.2173,16500.0],["2012-03-20",6.0633,6.2025,6.0604,6.084,11700.0],["2012-03-21",6.0633,6.161,5.9212,6.0544,5400.0],["2012-03-22",6.0722,6.0722,6.0485,6.0544,3000.0],["2012-03-23",6.0722,6.0722,5.9952,5.9952,1800.0],["2012-03-26",6.0337,6.1018,5.9301,6.0544,18900.0],["2012-03-27",6.0781,6.084,6.0396,6.084,8400.0],["2012-03-28",6.0692,6.0692,6.0041,6.0456,900.0],["2012-03-29",5.9982,5.9982,5.9982,5.9982,1500.0],["2012-03-30",6.1433,6.5133,5.9982,6.2173,39000.0],["2012-04-02",6.2173,6.3416,6.0781,6.3416,17700.0],["2012-04-03",6.3061,6.4452,6.3061,6.4186,4800.0],["2012-04-04",6.3979,6.3979,6.3653,6.3653,1500.0],["2012-04-05",6.3446,6.3446,6.3357,6.3357,600.0],["2012-04-09",6.3031,6.3031,6.3031,6.3031,900.0],["2012-04-10",6.2439,6.3623,6.013,6.0692,3900.0],["2012-04-11",5.9952,6.164,5.9952,6.164,7500.0],["2012-04-12",5.9656,6.0781,5.9656,6.0781,3300.0],["2012-04-13",5.9863,5.9923,5.9863,5.9863,1200.0],["2012-04-16",6.0041,6.0041,5.9212,5.9952,2700.0],["2012-04-17",5.9952,6.0692,5.9952,6.0692,2100.0],["2012-04-18",6.0692,6.0692,6.0692,6.0692,0.0],["2012-04-19",6.0012,6.0012,5.9952,5.9952,5700.0],["2012-04-20",5.9952,5.9952,5.9952,5.9952,2700.0],["2012-04-23",5.9952,6.2202,5.9686,5.9686,5400.0],["2012-04-24",5.9686,5.9686,5.9686,5.9686,0.0],["2012-04-25",6.0426,6.0426,5.9952,5.9952,600.0],["2012-04-26",6.01,6.01,6.01,6.01,300.0],["2012-04-27",6.01,6.01,6.01,6.01,0.0],["2012-04-30",6.3475,6.3475,6.238,6.238,600.0],["2012-05-01",6.2913,6.4008,6.2173,6.3209,21600.0],["2012-05-02",6.3564,6.3564,6.3564,6.3564,600.0],["2012-05-03",6.3564,6.3564,6.3564,6.3564,0.0],["2012-05-04",5.9952,6.0811,5.9952,6.0722,3600.0],["2012-05-07",6.1669,6.1669,6.087,6.087,2400.0],["2012-05-08",6.01,6.0692,6.01,6.0663,17400.0],["2012-05-09",6.0337,6.3683,6.0337,6.3653,4500.0],["2012-05-10",6.3564,6.4304,6.3564,6.386,15300.0],["2012-05-11",6.4245,6.5133,6.312,6.312,27600.0],["2012-05-14",6.2883,6.2883,6.2883,6.2883,600.0],["2012-05-15",6.1285,6.2173,6.0752,6.1314,22800.0],["2012-05-16",6.0692,6.084,6.0692,6.0781,7500.0],["2012-05-17",6.2232,6.2321,6.2232,6.2321,900.0],["2012-05-18",6.2321,6.2321,6.0692,6.0692,5100.0],["2012-05-21",6.0692,6.2765,6.0692,6.2765,8100.0],["2012-05-22",6.2913,6.4156,6.0692,6.1166,12600.0],["2012-05-23",6.0692,6.2173,6.0692,6.0722,3000.0],["2012-05-24",6.1225,6.1225,6.1107,6.1107,600.0],["2012-05-25",6.0692,6.0781,6.0692,6.0692,5100.0],["2012-05-29",6.1373,6.1788,6.0722,6.1788,1800.0],["2012-05-30",6.0959,6.0959,6.0692,6.0781,4500.0],["2012-05-31",6.0781,6.2084,6.0781,6.084,3000.0],["2012-06-01",6.0692,6.2143,6.0692,6.0752,6600.0],["2012-06-04",6.2794,6.2794,6.1995,6.1995,32700.0],["2012-06-05",6.1344,6.2025,6.0752,6.0989,9900.0],["2012-06-06",6.1817,6.3298,6.1817,6.3298,1200.0],["2012-06-07",6.2494,6.3894,6.2494,6.3,3300.0],["2012-06-08",6.2762,6.2762,6.2762,6.2762,600.0],["2012-06-11",6.3923,6.3923,6.2136,6.2136,4200.0],["2012-06-12",6.1034,6.1391,6.1034,6.1064,23400.0],["2012-06-13",6.1362,6.1362,6.1064,6.1064,1200.0],["2012-06-14",6.2255,6.2255,6.2255,6.2255,600.0],["2012-06-15",6.1123,6.1898,6.1064,6.1898,2400.0],["2012-06-18",6.1153,6.2196,6.0706,6.1957,6300.0],["2012-06-19",6.2166,6.2166,6.2166,6.2166,900.0],["2012-06-20",6.2166,6.2166,6.2166,6.2166,0.0],["2012-06-21",6.1957,6.1957,6.1957,6.1957,300.0],["2012-06-22",6.1362,6.1689,6.1064,6.1064,5700.0],["2012-06-25",6.1064,6.1064,6.1064,6.1064,300.0],["2012-06-26",6.1094,6.1094,5.9128,5.9128,5400.0],["2012-06-27",5.9574,5.9574,5.9574,5.9574,7500.0],["2012-06-28",5.9068,5.9068,5.877,5.88,1200.0],["2012-06-29",5.9366,5.9366,5.8174,5.8979,7500.0],["2012-07-02",5.8979,5.9574,5.8383,5.8383,5400.0],["2012-07-03",5.9574,5.9574,5.8979,5.9396,3600.0],["2012-07-05",5.9396,5.9396,5.9396,5.9396,0.0],["2012-07-06",5.9128,5.9872,5.9128,5.9604,9300.0],["2012-07-09",5.9872,6.1064,5.9872,5.9872,9000.0],["2012-07-10",6.0051,6.0677,5.8115,6.0677,2100.0],["2012-07-11",6.0766,6.3953,6.0766,6.3953,15900.0],["2012-07-12",6.2255,6.3625,6.2255,6.2672,3900.0],["2012-07-13",6.2672,6.2672,6.2672,6.2672,0.0],["2012-07-16",6.2017,6.2762,6.2017,6.2762,1800.0],["2012-07-17",6.297,6.3,6.1957,6.2702,10200.0],["2012-07-18",6.2583,6.5532,6.2583,6.4281,34800.0],["2012-07-19",6.4042,6.6366,6.2613,6.3447,44100.0],["2012-07-20",6.4787,6.6425,6.4787,6.6425,18300.0],["2012-07-23",6.5562,6.6991,6.5174,6.6962,12900.0],["2012-07-24",6.7021,6.8481,6.6306,6.7766,12000.0],["2012-07-25",6.7766,6.7766,6.6425,6.6872,8100.0],["2012-07-26",6.6991,6.8511,6.6991,6.7766,9000.0],["2012-07-27",6.7111,6.7111,6.7021,6.7021,900.0],["2012-07-30",6.7051,6.7051,6.166,6.166,3000.0],["2012-07-31",6.166,6.166,6.166,6.166,0.0],["2012-08-01",6.2642,6.8481,6.2642,6.4489,5400.0],["2012-08-02",6.4698,6.4698,6.4698,6.4698,600.0],["2012-08-03",6.3625,6.5234,6.3625,6.5234,9900.0],["2012-08-06",6.5294,6.6723,6.5294,6.6723,10800.0],["2012-08-07",6.6723,6.7945,6.6723,6.7825,4500.0],["2012-08-08",6.7945,6.8123,6.7408,6.8064,5400.0],["2012-08-09",6.8332,6.8481,6.8332,6.8481,900.0],["2012-08-10",6.8481,7.0,6.8481,7.0,2400.0],["2012-08-13",7.0,7.0,6.9106,6.9374,5100.0],["2012-08-14",6.7051,7.0,6.7051,6.7766,3300.0],["2012-08-15",6.7111,6.7111,6.7111,6.7111,300.0],["2012-08-16",6.8451,7.1489,6.8451,7.0834,11100.0],["2012-08-17",7.14,7.14,7.0059,7.0059,5100.0],["2012-08-20",7.0298,7.0298,6.6574,6.7408,22800.0],["2012-08-21",6.8511,6.8511,6.7021,6.8511,14100.0],["2012-08-22",6.8511,6.8838,6.8451,6.8838,5100.0],["2012-08-23",6.7915,6.8511,6.7855,6.8511,4500.0],["2012-08-24",6.8421,6.8511,6.8421,6.8511,2100.0],["2012-08-27",6.8511,6.8511,6.717,6.8272,2400.0],["2012-08-28",6.72,6.9881,6.72,6.9106,3600.0],["2012-08-29",6.8511,6.8511,6.7349,6.7855,2100.0],["2012-08-30",6.7706,6.7706,6.7706,6.7706,1200.0],["2012-08-31",6.7736,6.854,6.7021,6.7557,5700.0],["2012-09-04",6.7081,6.9077,6.7021,6.8987,5700.0],["2012-09-05",6.714,6.9047,6.714,6.9047,3900.0],["2012-09-06",6.8897,6.9496,6.8837,6.9496,5100.0],["2012-09-07",6.9316,6.9526,6.9316,6.9526,13500.0],["2012-09-10",6.9196,6.9526,6.9196,6.9526,1500.0],["2012-09-11",6.9196,6.9346,6.9196,6.9346,1200.0],["2012-09-12",6.9346,6.9346,6.7399,6.8897,9600.0],["2012-09-13",6.8897,7.4888,6.8747,7.4229,64800.0],["2012-09-14",7.4499,7.4558,7.0455,7.0844,7800.0],["2012-09-17",7.0395,7.4768,7.0395,7.1952,17100.0],["2012-09-18",7.1952,7.2102,7.1952,7.2102,900.0],["2012-09-19",7.0395,7.0994,7.0395,7.0994,8700.0],["2012-09-20",7.0544,7.1863,6.7309,6.8508,45600.0],["2012-09-21",6.7579,6.8897,6.7549,6.8867,10500.0],["2012-09-24",6.8897,6.8927,6.8747,6.8927,7800.0],["2012-09-25",6.8807,7.1413,6.8807,7.1413,1500.0],["2012-09-26",7.2641,7.4139,7.2641,7.4139,3300.0],["2012-09-27",7.4139,7.4139,7.3899,7.3899,3000.0],["2012-09-28",7.384,7.4109,6.9945,7.2641,9000.0],["2012-10-01",6.9196,7.4139,6.9196,7.339,11700.0],["2012-10-02",7.3121,7.339,7.1623,7.339,9900.0],["2012-10-03",7.366,7.366,7.339,7.348,1800.0],["2012-10-04",7.0395,7.4888,7.0395,7.2671,3300.0],["2012-10-05",7.4289,7.4289,7.1892,7.3869,11700.0],["2012-10-08",7.339,7.339,6.9196,6.9196,7800.0],["2012-10-09",6.9436,6.9646,6.7759,6.8088,6000.0],["2012-10-10",6.7848,6.7848,6.7399,6.7399,4500.0],["2012-10-11",6.8897,6.8897,6.7429,6.7429,3300.0],["2012-10-12",6.7399,6.7639,6.689,6.7399,2400.0],["2012-10-15",6.8148,6.8867,6.8148,6.8148,3900.0],["2012-10-16",7.0215,7.0395,6.8148,6.8897,32700.0],["2012-10-17",6.8148,6.8777,6.8148,6.8777,2400.0],["2012-10-18",6.8148,6.8148,6.8148,6.8148,3000.0],["2012-10-19",6.8118,6.8118,6.665,6.7968,11700.0],["2012-10-22",6.7968,6.7968,6.7968,6.7968,0.0],["2012-10-23",6.7968,6.7968,6.7968,6.7968,0.0],["2012-10-24",6.7699,6.7699,6.7399,6.7399,2700.0],["2012-10-25",6.7699,6.7908,6.7699,6.7759,1500.0],["2012-10-26",6.8088,6.8148,6.8088,6.8148,600.0],["2012-10-31",7.1203,7.1203,6.8178,7.1174,2700.0],["2012-11-01",7.1743,7.1743,7.1743,7.1743,1800.0],["2012-11-02",7.2102,7.4588,7.2102,7.4588,28200.0],["2012-11-05",7.354,7.4289,7.0604,7.354,9900.0],["2012-11-06",7.0784,7.2671,7.0784,7.1683,1800.0],["2012-11-07",7.1054,7.4229,7.0604,7.339,5100.0],["2012-11-08",7.339,7.339,7.1892,7.1892,3600.0],["2012-11-09",7.1773,7.1892,7.1773,7.1892,2100.0],["2012-11-12",7.1892,7.2641,7.1233,7.2042,16200.0],["2012-11-13",7.0874,7.1892,7.0844,7.1293,6300.0],["2012-11-14",7.0544,7.0544,6.8897,6.9047,2100.0],["2012-11-15",6.8328,6.9646,6.8328,6.9466,5400.0],["2012-11-16",7.1533,7.1533,7.0395,7.1114,1200.0],["2012-11-19",7.3031,7.3031,7.2492,7.2492,2700.0],["2012-11-20",7.0455,7.1743,7.0395,7.1743,14400.0],["2012-11-21",7.1743,7.1743,7.1743,7.1743,0.0],["2012-11-23",7.0994,7.0994,7.0395,7.0395,5700.0],["2012-11-26",7.0395,7.0395,7.0395,7.0395,0.0],["2012-11-27",6.9197,6.9766,6.9077,6.9496,7200.0],["2012-11-28",6.9047,7.0095,6.9047,7.0035,9900.0],["2012-11-29",7.1533,7.1892,7.0215,7.1353,25500.0],["2012-11-30",7.1563,7.1563,7.0694,7.0814,4200.0],["2012-12-03",7.0814,7.1593,7.0395,7.0485,193200.0],["2012-12-04",7.1144,7.1503,7.0485,7.0844,2700.0],["2012-12-05",7.0784,7.1323,7.0784,7.1323,3300.0],["2012-12-06",7.0125,7.1892,7.0125,7.0395,36900.0],["2012-12-07",7.0485,7.1743,7.0485,7.1743,4500.0],["2012-12-10",7.0425,7.1084,7.0425,7.0544,9600.0],["2012-12-11",7.0904,7.1623,7.0574,7.1383,4800.0],["2012-12-12",7.0515,7.0694,7.0515,7.0694,600.0],["2012-12-13",7.1086,7.1086,7.1086,7.1086,0.0],["2012-12-14",7.1086,7.1086,7.1086,7.1086,0.0],["2012-12-17",7.2562,7.2863,7.214,7.214,27300.0],["2012-12-18",7.2893,7.2893,7.0604,7.1206,18300.0],["2012-12-19",7.1568,7.223,7.1568,7.223,1800.0],["2012-12-20",7.1538,7.208,7.1538,7.1989,10800.0],["2012-12-21",7.1357,7.1447,7.1086,7.1357,6000.0],["2012-12-24",7.0785,7.0785,7.0393,7.0453,13800.0],["2012-12-26",7.0393,7.0785,7.0393,7.0785,7500.0],["2012-12-27",7.0785,7.0785,6.7772,6.8285,37500.0],["2012-12-28",6.8736,7.0303,6.7923,6.8074,12900.0],["2012-12-31",6.8977,6.9279,6.8526,6.8676,391800.0],["2013-01-02",7.0242,7.0815,6.8706,6.9098,10200.0],["2013-01-03",7.0212,7.0483,6.8947,7.0152,30000.0],["2013-01-04",6.9399,7.0935,6.8676,6.9128,40500.0],["2013-01-07",6.9309,6.9881,6.8977,6.8977,16200.0],["2013-01-08",6.9158,6.9369,6.9038,6.9128,6300.0],["2013-01-09",6.8736,7.0965,6.8706,6.9038,14400.0],["2013-01-10",6.9158,6.9158,6.7772,6.7772,35700.0],["2013-01-11",6.8526,6.8526,6.8074,6.8074,2100.0],["2013-01-14",6.8857,6.9248,6.8254,6.8556,6600.0],["2013-01-15",6.8526,6.9218,6.7923,6.9188,9900.0],["2013-01-16",6.9279,7.1779,6.9098,6.9098,12300.0],["2013-01-17",6.9068,7.1026,6.9068,7.1026,9900.0],["2013-01-18",7.1899,7.205,7.0303,7.0303,44700.0],["2013-01-22",7.0182,7.0363,6.973,7.0182,24000.0],["2013-01-23",7.2261,7.2261,7.0062,7.0303,4500.0],["2013-01-24",7.0785,7.205,7.0062,7.0062,33600.0],["2013-01-25",6.973,6.973,6.9158,6.973,8100.0],["2013-01-28",6.9098,6.9158,6.8526,6.8827,17400.0],["2013-01-29",7.0062,7.0965,6.8827,6.9007,17400.0],["2013-01-30",6.8736,6.9279,6.8736,6.9279,4800.0],["2013-01-31",7.0754,7.0754,7.0032,7.0032,1500.0],["2013-02-01",7.0122,7.0122,6.9068,6.9068,2400.0],["2013-02-04",6.9038,6.9068,6.8345,6.8345,3600.0],["2013-02-05",6.8646,6.958,6.8646,6.9248,3000.0],["2013-02-06",6.9248,6.9248,6.9248,6.9248,300.0],["2013-02-07",6.9399,6.9489,6.8375,6.8887,32700.0],["2013-02-08",6.952,6.952,6.8375,6.8405,18300.0],["2013-02-11",6.9188,6.9248,6.9128,6.9128,6000.0],["2013-02-12",6.9279,6.9279,6.8375,6.9068,76800.0],["2013-02-13",6.9279,6.9279,6.9128,6.9218,16200.0],["2013-02-14",6.9279,7.0363,6.9098,6.967,41400.0],["2013-02-15",6.958,6.958,6.8917,6.9218,6000.0],["2013-02-19",6.8616,6.961,6.8526,6.9399,17700.0],["2013-02-20",6.952,6.952,6.8706,6.8736,30000.0],["2013-02-21",6.8977,6.9279,6.8947,6.9279,144300.0],["2013-02-22",6.9279,7.0604,6.9128,7.0212,15300.0],["2013-02-25",7.0754,7.0754,7.0182,7.0724,7800.0],["2013-02-26",7.0754,7.0754,7.0212,7.0483,22500.0],["2013-02-27",7.0182,7.0785,7.0122,7.0785,2400.0],["2013-02-28",7.0815,7.1387,7.0815,7.1236,8700.0],["2013-03-01",7.2291,7.3676,7.0815,7.1839,22500.0],["2013-03-04",7.2411,7.3797,7.2411,7.2712,11100.0],["2013-03-05",7.3044,7.5303,7.3044,7.4459,25800.0],["2013-03-06",7.5303,7.5303,7.4761,7.4761,15900.0],["2013-03-07",7.467,7.5303,7.467,7.5303,21600.0],["2013-03-08",7.5696,7.612,7.5696,7.5878,15600.0],["2013-03-11",7.6453,7.6453,7.5696,7.6363,24300.0],["2013-03-12",7.6272,7.6574,7.5696,7.5696,18300.0],["2013-03-13",7.5787,7.7059,7.5787,7.612,8100.0],["2013-03-14",7.5606,7.715,7.5606,7.6181,14100.0],["2013-03-15",7.5787,7.715,7.5696,7.5696,41400.0],["2013-03-18",7.5848,7.6363,7.5303,7.6363,4800.0],["2013-03-19",7.5999,7.6544,7.5999,7.5999,10200.0],["2013-03-20",7.7119,7.721,7.6756,7.715,11100.0],["2013-03-21",7.6786,7.7876,7.6726,7.6726,29400.0],["2013-03-22",7.6756,7.7362,7.6302,7.6847,52200.0],["2013-03-25",7.9481,8.0238,7.8391,7.8997,6900.0],["2013-03-26",7.9935,8.1752,7.9935,8.042,18000.0],["2013-03-27",8.0117,8.1328,8.0117,8.0208,3000.0],["2013-03-28",8.0208,8.1389,7.7453,8.0299,35400.0],["2013-04-01",8.0541,8.1904,8.0541,8.1904,30900.0],["2013-04-02",8.2206,8.2297,8.0844,8.1601,104400.0],["2013-04-03",8.2176,8.2206,8.1359,8.1873,28500.0],["2013-04-04",8.2055,8.2055,8.1964,8.1964,6900.0],["2013-04-05",8.1934,8.2358,8.1752,8.1934,58200.0],["2013-04-08",8.3054,8.3841,8.1692,8.3811,85800.0],["2013-04-09",8.3781,8.3841,8.2933,8.3084,22800.0],["2013-04-10",8.3296,8.372,8.3115,8.366,23400.0],["2013-04-11",8.3054,8.3508,8.0178,8.2539,17700.0],["2013-04-12",8.2903,8.3387,7.7422,8.2509,19500.0],["2013-04-15",8.1994,8.1994,7.7271,7.933,51000.0],["2013-04-16",8.039,8.2933,7.8936,8.2085,32400.0],["2013-04-17",8.1752,8.2327,7.8906,8.154,7800.0],["2013-04-18",7.9269,8.2025,7.9269,8.1177,5400.0],["2013-04-19",7.9633,8.2509,7.9633,8.1934,15600.0],["2013-04-22",8.1752,8.2025,8.0995,8.151,24600.0],["2013-04-23",8.1752,8.2449,8.0995,8.1419,27300.0],["2013-04-24",8.1782,8.2327,8.0995,8.1873,48600.0],["2013-04-25",8.1964,8.1964,8.0359,8.1298,48000.0],["2013-04-26",8.1722,8.1722,8.1328,8.1631,7200.0],["2013-04-29",8.1358,8.2933,8.0541,8.1419,45900.0],["2013-04-30",8.0662,8.2751,8.0571,8.0571,13200.0],["2013-05-01",8.1025,8.2812,8.1025,8.1752,26400.0],["2013-05-02",8.2297,8.2297,8.0692,8.0995,15900.0],["2013-05-03",8.1722,8.1904,7.9996,8.039,36900.0],["2013-05-06",8.0238,8.0238,7.7331,7.9905,18300.0],["2013-05-07",7.9542,8.1116,7.8149,8.0299,21000.0],["2013-05-08",8.0238,8.0238,7.8633,7.9027,5400.0],["2013-05-09",7.939,8.0238,7.9027,7.9178,5700.0],["2013-05-10",8.0692,8.0692,7.9845,8.0026,2100.0],["2013-05-13",8.0511,8.0511,7.7513,7.8724,29100.0],["2013-05-14",7.8573,7.9633,7.8573,7.9633,7500.0],["2013-05-15",7.9148,8.0208,7.8119,7.9633,821400.0],["2013-05-16",7.9178,7.933,7.8785,7.93,3300.0],["2013-05-17",7.9057,8.0238,7.8573,7.9875,15600.0],["2013-05-20",7.9935,8.1994,7.9935,8.1782,53700.0],["2013-05-21",8.1601,8.1752,8.1237,8.1449,22200.0],["2013-05-22",8.1782,8.1782,8.1147,8.1722,30300.0],["2013-05-23",8.0874,8.1722,8.0874,8.1601,13200.0],["2013-05-24",8.154,8.1752,8.0723,8.1692,25200.0],["2013-05-28",8.1752,8.1752,8.1237,8.1752,5400.0],["2013-05-29",8.1631,8.1752,8.1328,8.1692,9000.0],["2013-05-30",8.0904,8.1692,8.0299,8.1419,43500.0],["2013-05-31",8.1449,8.1449,8.045,8.1449,29700.0],["2013-06-03",8.1298,8.1449,8.0783,8.1449,55800.0],["2013-06-04",8.1298,8.1449,8.1116,8.1147,8100.0],["2013-06-05",8.1298,8.1449,8.0844,8.1237,7200.0],["2013-06-06",8.1207,8.1359,8.1207,8.1328,4200.0],["2013-06-07",8.1937,8.1937,8.1206,8.1602,23400.0],["2013-06-10",8.1693,8.1693,8.0659,8.0963,21000.0],["2013-06-11",8.0446,8.0628,7.9472,8.0081,10200.0],["2013-06-12",8.0507,8.1541,8.0111,8.1389,15600.0],["2013-06-13",8.0628,8.1085,8.0111,8.1085,10500.0],["2013-06-14",8.0294,8.0933,8.0294,8.0933,8700.0],["2013-06-17",8.0598,8.1693,8.0537,8.148,53400.0],["2013-06-18",8.1785,8.1845,8.1115,8.1663,37800.0],["2013-06-19",8.1632,8.1815,8.1541,8.1693,20400.0],["2013-06-20",8.1176,8.1815,8.0994,8.1724,20700.0],["2013-06-21",8.1541,8.1724,8.1024,8.1359,34500.0],["2013-06-24",8.1146,8.1785,8.1054,8.1541,151200.0],["2013-06-25",8.1876,8.1937,8.1389,8.1572,37200.0],["2013-06-26",8.1632,8.1632,8.0324,8.1328,51600.0],["2013-06-27",8.0415,8.1389,8.0324,8.1237,156900.0],["2013-06-28",8.1237,8.1237,7.9959,7.9959,2268000.0],["2013-07-01",7.9107,8.0081,7.9107,7.9655,115800.0],["2013-07-02",7.9868,8.002,7.9107,7.9716,116400.0],["2013-07-03",7.9746,8.0628,7.9107,8.0202,110700.0],["2013-07-05",8.0781,8.0933,8.005,8.075,60600.0],["2013-07-08",8.0628,8.1359,8.0476,8.1328,176400.0],["2013-07-09",7.9868,8.1541,7.9868,8.1359,199500.0],["2013-07-10",8.148,8.148,8.1024,8.145,157500.0],["2013-07-11",8.215,8.215,8.1146,8.1389,64200.0],["2013-07-12",8.1207,8.1389,8.1207,8.1359,65700.0],["2013-07-15",8.1389,8.1389,8.1328,8.1389,58800.0],["2013-07-16",8.1389,8.215,8.1328,8.1937,114000.0],["2013-07-17",8.1845,8.2545,8.1541,8.2119,101700.0],["2013-07-18",8.1998,8.2941,8.1937,8.2302,76200.0],["2013-07-19",8.215,8.3671,8.215,8.3367,126000.0],["2013-07-22",8.3123,8.5862,8.3123,8.577,155100.0],["2013-07-23",8.571,8.7778,8.4979,8.7687,197700.0],["2013-07-24",8.7778,9.0243,8.7474,8.9787,163500.0],["2013-07-25",8.9847,9.1277,8.9056,9.0973,278400.0],["2013-07-26",9.1186,9.1247,8.9756,9.1004,150600.0],["2013-07-29",9.0973,9.1095,8.9726,9.0517,87000.0],["2013-07-30",9.0517,9.0517,8.8965,8.9665,264600.0],["2013-07-31",8.9604,9.0943,8.9361,8.9513,156300.0],["2013-08-01",8.9604,9.006,8.9421,8.9908,162600.0],["2013-08-02",8.9756,9.0121,8.9604,8.9939,90600.0],["2013-08-05",9.0,9.0547,8.9634,8.9756,25500.0],["2013-08-06",9.0121,9.4868,8.9787,9.3985,90000.0],["2013-08-07",9.4563,9.6419,9.3894,9.6115,67500.0],["2013-08-08",9.6206,9.9979,9.5872,9.9736,57000.0],["2013-08-09",9.9797,10.0101,9.7819,9.9705,81900.0],["2013-08-12",9.9918,10.0253,9.8945,9.9797,50700.0],["2013-08-13",9.9797,10.0223,9.931,9.9705,27000.0],["2013-08-14",9.8245,9.8884,9.7545,9.791,39900.0],["2013-08-15",9.8215,9.8215,9.5415,9.648,41100.0],["2013-08-16",9.5963,9.6359,9.5324,9.5811,41100.0],["2013-08-19",9.3164,9.7119,9.3164,9.5628,14700.0],["2013-08-20",9.5628,9.6054,9.3985,9.4776,24000.0],["2013-08-21",9.4655,9.6724,9.2647,9.429,23400.0],["2013-08-22",9.432,9.7363,9.3985,9.4898,78600.0],["2013-08-23",9.4746,9.8823,9.4746,9.6419,87000.0],["2013-08-26",9.6632,10.2535,9.6632,9.9219,34200.0],["2013-08-27",9.8884,10.0131,9.5841,9.6328,37200.0],["2013-08-28",9.6602,9.8458,9.502,9.718,71100.0],["2013-08-29",9.6967,9.8884,9.6876,9.8732,44100.0],["2013-08-30",9.8215,9.8671,9.5111,9.5963,200700.0],["2013-09-03",9.6572,9.8519,9.5841,9.8427,30900.0],["2013-09-04",9.791,9.8671,9.7423,9.8549,51300.0],["2013-09-05",9.8671,10.2231,9.8671,10.1075,80700.0],["2013-09-06",10.4526,10.6909,10.3091,10.584,242400.0],["2013-09-09",10.6787,11.0452,10.6664,10.9963,184200.0],["2013-09-10",10.9994,11.6653,10.9994,11.6011,87000.0],["2013-09-11",11.6256,12.1632,11.5614,11.6408,212700.0],["2013-09-12",11.7325,11.7325,11.5095,11.6133,274500.0],["2013-09-13",11.592,11.6989,11.4851,11.6011,75300.0],["2013-09-16",11.6653,11.7294,11.5859,11.6867,80400.0],["2013-09-17",11.6989,11.7264,11.424,11.7264,60000.0],["2013-09-18",11.7202,11.8363,11.6989,11.7813,77700.0],["2013-09-19",11.7447,11.8058,11.5858,11.7508,49800.0],["2013-09-20",11.7355,11.7508,11.5309,11.5309,179700.0],["2013-09-23",11.6439,11.7447,11.5614,11.6561,38100.0],["2013-09-24",11.6531,11.7294,11.6072,11.6408,24000.0],["2013-09-25",11.6164,11.7264,11.6103,11.6867,26100.0],["2013-09-26",11.705,11.705,11.5767,11.595,20700.0],["2013-09-27",11.5309,11.6775,11.4576,11.5248,16500.0],["2013-09-30",11.4362,11.6989,11.2468,11.6072,105600.0],["2013-10-01",11.6408,11.76,11.5828,11.708,53700.0],["2013-10-02",11.6286,11.7905,11.6225,11.763,73200.0],["2013-10-03",11.76,11.76,11.6225,11.6867,29100.0],["2013-10-04",11.6653,11.7752,11.6653,11.7111,16800.0],["2013-10-07",11.6531,11.7264,11.4698,11.5828,105300.0],["2013-10-08",11.5492,11.6256,11.3781,11.6133,78000.0],["2013-10-09",11.6072,11.6378,11.5461,11.6378,72600.0],["2013-10-10",11.6561,11.6561,11.3079,11.6072,62700.0],["2013-10-11",11.6378,11.6561,11.5461,11.6042,28200.0],["2013-10-14",11.5431,11.6072,11.5156,11.595,32100.0],["2013-10-15",11.5461,11.592,11.4759,11.4881,43200.0],["2013-10-16",11.54,11.54,11.4637,11.5125,28500.0],["2013-10-17",11.4515,11.5095,10.9077,11.2987,49200.0],["2013-10-18",11.3598,11.4087,11.1674,11.3323,37200.0],["2013-10-21",11.3629,11.3781,11.2957,11.3262,32100.0],["2013-10-22",11.3781,11.3781,11.2865,11.2957,27600.0],["2013-10-23",11.2865,11.3476,11.2865,11.2896,25800.0],["2013-10-24",11.3568,11.3843,11.1552,11.1827,10800.0],["2013-10-25",11.2315,11.3445,11.1613,11.3323,120900.0],["2013-10-28",11.3018,11.3476,11.2315,11.3384,74100.0],["2013-10-29",11.3476,11.3904,11.2071,11.3873,71400.0],["2013-10-30",11.3812,11.4728,11.2651,11.3843,73800.0],["2013-10-31",11.3384,11.4484,11.1552,11.369,92100.0],["2013-11-01",11.3232,11.372,11.1582,11.2835,56400.0],["2013-11-04",11.2224,11.3018,11.1735,11.2896,54900.0],["2013-11-05",11.2132,11.2407,11.1613,11.204,10500.0],["2013-11-06",11.2682,11.3109,11.1521,11.2285,33000.0],["2013-11-07",11.3079,11.3751,11.2285,11.2773,52500.0],["2013-11-08",11.2346,11.3904,11.1613,11.3323,51900.0],["2013-11-11",11.3568,11.3568,11.1704,11.3109,8700.0],["2013-11-12",11.3109,11.3171,11.2407,11.2621,12900.0],["2013-11-13",11.2224,11.2896,11.1521,11.2896,21900.0],["2013-11-14",11.2835,11.2835,11.1582,11.1674,17400.0],["2013-11-15",11.1491,11.2957,11.1491,11.2773,46800.0],["2013-11-18",11.2865,11.3476,11.2865,11.3445,72300.0],["2013-11-19",11.3445,11.3904,11.3048,11.3568,29700.0],["2013-11-20",11.3629,11.3629,11.3018,11.3598,41400.0],["2013-11-21",11.3904,11.4179,11.2712,11.4056,31800.0],["2013-11-22",11.372,11.4209,11.3262,11.4179,21600.0],["2013-11-25",11.3904,11.5156,11.3445,11.3507,29700.0],["2013-11-26",11.3781,11.5767,11.3781,11.5767,91800.0],["2013-11-27",11.5767,11.8516,11.4453,11.7844,158100.0],["2013-11-29",11.8516,11.8516,11.7294,11.8516,18600.0],["2013-12-02",11.8149,11.8149,11.4728,11.5034,54000.0],["2013-12-03",11.6469,11.6469,11.1521,11.1613,53100.0],["2013-12-04",11.1246,11.4698,11.1246,11.3843,43500.0],["2013-12-05",11.4209,11.4637,11.3109,11.4209,54000.0],["2013-12-06",11.4791,11.5404,11.4393,11.5037,53100.0],["2013-12-09",11.3412,11.5251,11.3412,11.4791,67800.0],["2013-12-10",11.4945,11.7213,11.3473,11.6447,164400.0],["2013-12-11",11.5711,11.5711,11.191,11.3473,46500.0],["2013-12-12",11.3167,11.4945,11.2799,11.4638,117000.0],["2013-12-13",11.4516,11.6477,11.4516,11.5864,158700.0],["2013-12-16",11.6477,11.6631,11.6018,11.6508,91800.0],["2013-12-17",11.614,11.6416,11.5895,11.5895,33900.0],["2013-12-18",11.6171,11.6631,11.4056,11.6631,60600.0],["2013-12-19",11.6201,11.706,11.5742,11.6324,46200.0],["2013-12-20",11.6784,11.7887,11.6477,11.7765,218400.0],["2013-12-23",11.801,11.8592,11.5588,11.8316,123000.0],["2013-12-24",11.8071,12.3956,11.8071,12.3619,100200.0],["2013-12-26",12.3834,12.552,11.988,12.5305,168900.0],["2013-12-27",12.5489,12.5826,12.2362,12.4202,52500.0],["2013-12-30",12.4569,12.4569,12.1627,12.2945,33900.0],["2013-12-31",12.1995,12.3803,12.1995,12.3619,38700.0],["2014-01-02",12.3374,12.3374,12.0462,12.1228,117900.0],["2014-01-03",12.0922,12.1228,11.9144,12.1014,30000.0],["2014-01-06",12.1198,12.2546,12.0217,12.0309,33600.0],["2014-01-07",12.1136,12.2546,11.4791,12.1504,21900.0],["2014-01-08",12.1075,12.2546,11.991,12.0891,22200.0],["2014-01-09",12.0952,12.1075,12.037,12.0769,35400.0],["2014-01-10",12.132,12.2301,12.1075,12.224,34200.0],["2014-01-13",12.1504,12.1535,12.0309,12.0738,35700.0],["2014-01-14",12.083,12.2884,12.0339,12.2853,98100.0],["2014-01-15",12.2454,12.7205,12.0493,12.65,174000.0],["2014-01-16",12.6102,12.65,12.4355,12.5458,28800.0],["2014-01-17",12.5673,12.7665,12.3129,12.6623,54300.0],["2014-01-21",12.6592,12.8432,12.5765,12.8432,51900.0],["2014-01-22",12.7972,12.929,12.6378,12.8186,66600.0],["2014-01-23",12.7665,12.8738,12.506,12.5305,38700.0],["2014-01-24",12.4907,12.6776,11.9083,12.0431,49800.0],["2014-01-27",12.0677,12.1964,11.8991,12.1443,25200.0],["2014-01-28",12.1198,12.414,12.0585,12.414,83400.0],["2014-01-29",12.2516,12.5673,12.2516,12.5612,94200.0],["2014-01-30",12.7144,12.932,12.6071,12.8738,113100.0],["2014-01-31",12.7144,12.932,12.3987,12.3987,60300.0],["2014-02-03",12.4018,12.5182,11.9542,12.0401,51000.0],["2014-02-04",12.0339,12.2608,11.755,12.1106,59700.0],["2014-02-05",12.0217,12.083,11.6692,11.6692,57000.0],["2014-02-06",11.7519,11.9052,11.7519,11.8929,34200.0],["2014-02-07",11.9604,12.0462,11.9205,11.9297,42000.0],["2014-02-10",11.8776,12.0646,11.7673,11.896,47100.0],["2014-02-11",11.9573,12.1933,11.9573,12.0952,28800.0],["2014-02-12",12.1443,12.4692,12.1351,12.2025,70800.0],["2014-02-13",12.0646,12.3527,12.0646,12.319,24600.0],["2014-02-14",12.3282,12.4202,12.2209,12.2761,33300.0],["2014-02-18",12.3497,12.7205,12.1106,12.5581,74400.0],["2014-02-19",12.5182,12.834,12.1596,12.2608,53100.0],["2014-02-20",12.46,12.6225,12.4508,12.6102,13200.0],["2014-02-21",12.6746,12.8983,12.5642,12.5795,55500.0],["2014-02-24",12.5887,12.7481,12.5673,12.6715,22500.0],["2014-02-25",12.6133,12.8217,12.5397,12.7451,50400.0],["2014-02-26",12.7205,12.8983,12.6562,12.8401,26400.0],["2014-02-27",12.8309,12.8585,12.693,12.7512,32400.0],["2014-02-28",12.8064,13.355,12.8064,13.0914,95700.0],["2014-03-03",13.0516,13.3367,12.8738,13.2631,76200.0],["2014-03-04",13.3734,13.7719,13.2386,13.6524,117300.0],["2014-03-05",13.5788,13.7535,13.5788,13.7229,30900.0],["2014-03-06",13.7013,13.8335,13.4278,13.8151,81600.0],["2014-03-07",13.8335,13.9842,13.6153,13.9842,81000.0],["2014-03-10",13.9104,13.9872,13.8428,13.9872,31500.0],["2014-03-11",13.9842,14.2578,13.9012,13.9934,30900.0],["2014-03-12",13.8919,14.1225,13.8919,14.061,46500.0],["2014-03-13",14.1409,14.1409,13.8335,13.8704,60300.0],["2014-03-14",13.8581,14.0918,13.8551,14.0303,59100.0],["2014-03-17",14.0979,14.0979,13.9165,14.0579,40800.0],["2014-03-18",13.9104,14.1256,13.8428,14.1133,72000.0],["2014-03-19",14.0887,14.0887,13.935,13.935,21000.0],["2014-03-20",14.0672,14.0764,13.8766,13.9165,28800.0],["2014-03-21",14.018,14.1379,13.9258,14.1379,143400.0],["2014-03-24",14.1102,14.1286,13.8704,13.9903,41700.0],["2014-03-25",14.0702,14.0856,13.9411,14.0272,40500.0],["2014-03-26",14.0641,14.0641,13.8581,13.8581,53700.0],["2014-03-27",13.9258,13.978,13.4124,13.4493,58800.0],["2014-03-28",13.523,13.6337,13.1173,13.2341,38700.0],["2014-03-31",13.2587,13.8796,13.2587,13.7874,77100.0],["2014-04-01",13.7475,13.9872,13.5261,13.9381,111900.0],["2014-04-02",13.9903,13.9903,13.5446,13.5999,30000.0],["2014-04-03",13.686,13.6952,13.5261,13.5692,26100.0],["2014-04-04",13.6921,13.7751,13.1326,13.3816,71100.0],["2014-04-07",13.4001,13.4616,13.1419,13.2095,24300.0],["2014-04-08",13.3663,13.3663,13.2095,13.2894,33600.0],["2014-04-09",13.3909,13.3909,13.065,13.191,32700.0],["2014-04-10",13.1173,13.1572,12.6715,12.6746,69300.0],["2014-04-11",12.6408,12.8806,12.4594,12.6285,48300.0],["2014-04-14",12.7207,12.8806,12.4625,12.4625,76200.0],["2014-04-15",12.5639,12.5639,12.2565,12.4656,51300.0],["2014-04-16",12.6039,12.6807,12.2596,12.6715,49800.0],["2014-04-17",12.5916,12.6531,12.3272,12.6531,60300.0],["2014-04-21",12.5885,12.9728,12.3426,12.9328,94800.0],["2014-04-22",12.9974,13.0004,12.7607,12.9205,18300.0],["2014-04-23",12.9789,12.9974,12.6654,12.6838,24300.0],["2014-04-24",12.8129,12.9236,12.5424,12.8314,60300.0],["2014-04-25",12.8099,12.942,12.6684,12.9144,85800.0],["2014-04-28",12.899,13.0312,12.7269,12.9021,72600.0],["2014-04-29",12.8252,13.1695,12.7422,13.0896,78900.0],["2014-04-30",12.9297,13.0804,12.8406,12.8836,76200.0],["2014-05-01",12.8836,13.0005,12.1581,12.2166,92700.0],["2014-05-02",12.2596,12.5147,12.2319,12.2627,41700.0],["2014-05-05",12.1182,12.2965,12.0967,12.2903,65400.0],["2014-05-06",12.1366,12.1735,11.6786,11.7462,63600.0],["2014-05-07",11.7616,11.8569,11.2113,11.6909,81900.0],["2014-05-08",11.7616,11.7616,11.322,11.3343,67500.0],["2014-05-09",11.2789,11.6601,11.2789,11.4757,20100.0],["2014-05-12",11.5864,11.9737,11.5864,11.9368,49800.0],["2014-05-13",11.9399,11.9399,11.365,11.4449,85800.0],["2014-05-14",11.3865,11.488,11.3097,11.3097,44100.0],["2014-05-15",11.2267,11.3435,10.8824,11.0269,102000.0],["2014-05-16",11.0084,11.0668,10.5811,11.0422,75300.0],["2014-05-19",11.0422,11.3742,10.9377,11.1283,29400.0],["2014-05-20",11.0484,11.0576,10.6088,10.784,117600.0],["2014-05-21",10.8978,10.8978,10.7072,10.8209,54900.0],["2014-05-22",10.8147,10.8516,10.6733,10.7717,32700.0],["2014-05-23",10.7195,11.1929,10.7195,11.1437,66600.0],["2014-05-27",11.2113,11.5433,10.9654,11.1283,56700.0],["2014-05-28",11.2605,11.3189,11.0822,11.0822,16800.0],["2014-05-29",11.1652,11.4357,11.1652,11.4357,42000.0],["2014-05-30",11.4142,11.6171,11.2021,11.5187,64200.0],["2014-06-02",11.6786,12.0813,11.2451,11.7431,136800.0],["2014-06-03",11.6355,11.9091,11.3835,11.4388,98100.0],["2014-06-04",11.3835,11.5525,11.0053,11.1744,57900.0],["2014-06-05",11.2855,11.4058,11.1528,11.3904,35700.0],["2014-06-06",11.4305,11.5662,11.4027,11.5446,33900.0],["2014-06-09",11.5662,11.5662,11.4027,11.5632,27300.0],["2014-06-10",11.5601,11.5662,11.4459,11.4799,22200.0],["2014-06-11",11.6557,12.3128,11.6033,12.1216,206100.0],["2014-06-12",12.0136,12.0907,11.9519,11.9951,54300.0],["2014-06-13",12.0784,12.4794,11.3842,12.4208,119100.0],["2014-06-16",12.4486,12.6028,12.1925,12.3776,48900.0],["2014-06-17",12.6152,12.6152,12.3591,12.4856,48900.0],["2014-06-18",12.5627,12.6306,12.2912,12.535,17700.0],["2014-06-19",12.5319,12.5812,12.282,12.39,50700.0],["2014-06-20",12.4578,12.6306,12.4116,12.4609,129600.0],["2014-06-23",12.5288,12.5597,12.3005,12.4116,62700.0],["2014-06-24",12.3375,12.5319,12.3098,12.3591,23400.0],["2014-06-25",12.282,12.5627,12.2388,12.3344,50700.0],["2014-06-26",12.3807,12.3838,12.245,12.2882,33900.0],["2014-06-27",12.1864,12.6275,12.1864,12.3406,140100.0],["2014-06-30",12.4825,12.4825,12.2851,12.3406,18000.0],["2014-07-01",12.3715,12.643,12.2481,12.2635,66600.0],["2014-07-02",12.3005,12.498,12.1277,12.3067,51900.0],["2014-07-03",12.319,12.319,12.1802,12.2727,7200.0],["2014-07-07",12.282,12.3221,12.1401,12.2573,28200.0],["2014-07-08",12.2943,12.2943,12.0629,12.1,24900.0],["2014-07-09",12.2172,12.2789,12.0691,12.1925,14700.0],["2014-07-10",12.0413,12.0475,11.6958,12.0074,24300.0],["2014-07-11",12.0352,12.1555,11.7513,11.9519,51900.0],["2014-07-14",12.1061,12.3684,11.5354,12.3406,70800.0],["2014-07-15",12.2727,12.3221,12.0383,12.1277,41700.0],["2014-07-16",12.248,12.248,11.8624,11.8717,27900.0],["2014-07-17",11.8778,11.9982,11.6372,11.6465,41100.0],["2014-07-18",11.6125,12.0691,11.6125,12.0136,55800.0],["2014-07-21",11.9704,11.9704,11.6002,11.8007,62400.0],["2014-07-22",12.0136,12.0136,11.6835,11.8655,30000.0],["2014-07-23",12.0321,12.1493,11.9858,12.0537,47100.0],["2014-07-24",12.1092,12.1092,11.8346,11.8902,36300.0],["2014-07-25",11.8161,11.9395,11.6063,11.6187,60900.0],["2014-07-28",11.6773,11.6866,11.5107,11.665,30900.0],["2014-07-29",11.5107,11.8717,11.4027,11.7483,56400.0],["2014-07-30",11.7884,11.9179,11.5292,11.7421,66600.0],["2014-07-31",11.5693,11.6063,11.3102,11.3534,60000.0],["2014-08-01",11.4089,11.5539,11.3225,11.449,40200.0],["2014-08-04",11.341,11.6526,11.3225,11.5724,65400.0],["2014-08-05",11.6125,11.6403,11.4305,11.5385,20700.0],["2014-08-06",11.4274,11.702,11.3379,11.557,32400.0],["2014-08-07",11.6742,11.7699,11.4768,11.5632,40800.0],["2014-08-08",11.6002,12.4424,11.6002,12.3591,148500.0],["2014-08-11",12.353,12.353,11.9087,12.0938,53700.0],["2014-08-12",11.9858,11.9858,11.6249,11.8007,83400.0],["2014-08-13",11.7328,11.7359,11.6588,11.6989,42600.0],["2014-08-14",11.7205,11.7205,11.4459,11.5014,61800.0],["2014-08-15",11.6372,11.6372,11.2084,11.2824,46500.0],["2014-08-18",11.4089,11.594,11.341,11.5385,37200.0],["2014-08-19",11.4181,11.7297,11.4181,11.6403,64500.0],["2014-08-20",11.5878,11.7205,11.2022,11.3534,39900.0],["2014-08-21",11.3966,11.5477,11.3935,11.5014,33900.0],["2014-08-22",11.5045,11.5385,11.3349,11.5107,42900.0],["2014-08-25",11.5693,11.5693,11.4367,11.4367,19800.0],["2014-08-26",11.5693,11.5693,11.4058,11.5693,33300.0],["2014-08-27",11.5385,11.5631,11.4212,11.5138,18000.0],["2014-08-28",11.6156,11.8439,11.6156,11.6495,38400.0],["2014-08-29",11.6773,11.8346,11.5385,11.7236,39900.0],["2014-09-02",11.7359,11.8717,11.5693,11.7205,67200.0],["2014-09-03",11.7729,11.7729,11.3564,11.5169,50700.0],["2014-09-04",11.6283,11.7584,11.5633,11.7057,36300.0],["2014-09-05",11.65,11.7491,11.4116,11.5231,43800.0],["2014-09-08",11.5231,11.5912,11.3002,11.5107,15900.0],["2014-09-09",11.7243,11.7243,10.6748,11.393,21600.0],["2014-09-10",11.4147,11.4859,11.2723,11.3063,24900.0],["2014-09-11",11.2692,11.3621,11.1454,11.2197,43800.0],["2014-09-12",11.1794,11.3745,10.9596,11.0432,69300.0],["2014-09-15",10.9998,11.1423,10.7336,10.9225,73500.0],["2014-09-16",10.9317,11.0339,10.7212,10.8296,20100.0],["2014-09-17",10.8667,10.8946,10.7305,10.8296,38700.0],["2014-09-18",10.8389,10.9441,10.8141,10.8698,27300.0],["2014-09-19",10.8884,11.0153,10.7955,10.9875,129600.0],["2014-09-22",10.8729,10.9627,10.65,10.8543,53700.0],["2014-09-23",10.8234,10.9163,10.8048,10.8389,42000.0],["2014-09-24",10.9008,10.941,10.8048,10.8698,30900.0],["2014-09-25",10.8234,10.8698,10.7584,10.7893,63900.0],["2014-09-26",10.8079,11.0494,10.8079,10.9317,24000.0],["2014-09-29",10.8141,10.9813,10.5757,10.9194,42000.0],["2014-09-30",10.9441,11.2073,10.8389,10.9163,89100.0],["2014-10-01",10.9565,11.0308,10.7955,10.8265,53100.0],["2014-10-02",10.8265,11.0463,10.8265,10.9163,32100.0],["2014-10-03",11.006,11.1918,10.7739,11.1144,65400.0],["2014-10-06",11.1206,11.3002,10.9968,11.0463,47100.0],["2014-10-07",11.0989,11.1918,10.8698,10.9039,40800.0],["2014-10-08",10.7893,11.102,10.7398,10.9999,106200.0],["2014-10-09",10.9751,11.1454,10.8977,10.9472,47700.0],["2014-10-10",10.8853,11.1392,10.8451,10.907,29100.0],["2014-10-13",10.8543,11.1144,10.8543,11.0649,39900.0],["2014-10-14",11.1454,11.4642,11.1423,11.3342,48900.0],["2014-10-15",11.1949,11.6067,11.0896,11.5014,39300.0],["2014-10-16",11.3776,11.6097,11.2073,11.5169,69000.0],["2014-10-17",11.6159,11.6159,11.4054,11.5076,102300.0],["2014-10-20",11.4983,11.585,11.0308,11.4333,57000.0],["2014-10-21",11.4302,11.5974,11.3528,11.4673,30600.0],["2014-10-22",11.5354,11.5354,11.1639,11.3156,43500.0],["2014-10-23",11.3528,11.6005,11.3528,11.4766,34500.0],["2014-10-24",11.4828,11.6067,11.2228,11.5478,99900.0],["2014-10-27",11.4797,11.6376,11.1887,11.5633,51600.0],["2014-10-28",11.6562,11.7336,11.5757,11.5757,64500.0],["2014-10-29",11.5788,11.9101,11.5509,11.6036,101400.0],["2014-10-30",11.5788,11.7088,11.5788,11.6067,55200.0],["2014-10-31",11.6871,11.6871,11.4859,11.6128,123000.0],["2014-11-03",11.6159,11.6159,11.4023,11.5231,46200.0],["2014-11-04",11.5138,11.5664,11.3868,11.4209,52500.0],["2014-11-05",11.4611,11.5045,11.3466,11.3899,65100.0],["2014-11-06",11.232,11.4085,11.1454,11.3714,222300.0],["2014-11-07",11.3156,11.3559,11.1175,11.3559,51300.0],["2014-11-10",11.2847,11.4488,11.232,11.4488,43500.0],["2014-11-11",11.3404,11.5045,11.2754,11.3002,51300.0],["2014-11-12",11.3033,11.3868,11.2382,11.3002,41700.0],["2014-11-13",11.3745,11.3745,11.1887,11.2754,54900.0],["2014-11-14",11.2444,11.2444,10.9534,10.9999,33000.0],["2014-11-17",11.0803,11.1732,10.9906,11.1361,61200.0],["2014-11-18",11.0339,11.1485,11.0246,11.0277,23100.0],["2014-11-19",10.9255,11.0711,10.7491,10.9689,66000.0],["2014-11-20",10.9782,11.2011,10.9782,11.2011,39600.0],["2014-11-21",11.3404,11.3404,11.0525,11.1361,63300.0],["2014-11-24",11.167,11.2971,11.0494,11.1454,18300.0],["2014-11-25",11.1454,11.2847,10.9968,11.1113,10800.0],["2014-11-26",11.0989,11.167,11.0618,11.1299,38100.0],["2014-11-28",11.0618,11.167,10.842,10.8977,27000.0],["2014-12-01",10.8791,11.0122,10.6314,10.6562,32700.0],["2014-12-02",10.6562,10.7429,10.489,10.6469,33300.0],["2014-12-03",10.6252,10.7738,10.6221,10.6872,34800.0],["2014-12-04",10.6437,10.9917,10.6437,10.9078,17100.0],["2014-12-05",10.9264,11.1067,10.9171,10.9171,24600.0],["2014-12-08",11.0321,11.0321,10.8767,10.8829,61800.0],["2014-12-09",10.8767,11.1098,10.8208,11.1036,30300.0],["2014-12-10",11.0166,11.0445,10.6623,10.7835,28800.0],["2014-12-11",10.9233,11.0166,10.8736,10.9575,15300.0],["2014-12-12",10.8457,10.855,10.6064,10.6312,21900.0],["2014-12-15",10.6468,10.6468,10.5535,10.5629,16200.0],["2014-12-16",10.5411,10.9793,10.5411,10.7245,18600.0],["2014-12-17",10.7555,11.1129,10.6219,11.1129,29100.0],["2014-12-18",11.1222,11.1875,10.9513,11.029,32100.0],["2014-12-19",10.9855,11.1471,10.8985,11.1471,64200.0],["2014-12-22",11.0352,11.0352,10.8674,10.9948,46500.0],["2014-12-23",11.0104,11.0104,10.7431,10.9606,34500.0],["2014-12-24",10.8767,10.9389,10.4914,10.9358,15900.0],["2014-12-26",10.914,10.9389,10.4945,10.9327,12000.0],["2014-12-29",10.9389,10.97,10.8798,10.9668,49500.0],["2014-12-30",10.9389,10.9544,10.9078,10.9513,23100.0],["2014-12-31",10.9389,10.9544,10.8829,10.8892,41100.0],["2015-01-02",10.9389,11.2776,10.9016,11.001,262800.0],["2015-01-05",10.9544,10.97,10.9358,10.9451,39600.0],["2015-01-06",10.9327,10.9327,10.2707,10.3111,206700.0],["2015-01-07",10.019,10.4044,10.019,10.3671,27000.0],["2015-01-08",10.4168,10.5442,10.4168,10.5225,14400.0],["2015-01-09",10.423,10.6281,10.3888,10.566,42900.0],["2015-01-12",10.6903,10.8767,10.3391,10.4168,38400.0],["2015-01-13",10.5318,10.6499,10.4852,10.5629,11700.0],["2015-01-14",10.4727,10.4727,10.3671,10.4199,19800.0],["2015-01-15",10.4261,10.4261,10.2645,10.277,29400.0],["2015-01-16",10.249,10.2707,10.0998,10.1868,33000.0],["2015-01-20",10.1558,10.1713,10.0221,10.0936,36600.0],["2015-01-21",10.0687,10.0843,9.9507,9.9973,111000.0],["2015-01-22",10.019,10.0843,9.9755,10.0377,225300.0],["2015-01-23",9.9848,10.0843,9.9848,10.0408,225000.0],["2015-01-26",10.0656,10.0843,10.0408,10.0563,19800.0],["2015-01-27",9.9538,10.0998,9.9538,10.0718,59700.0],["2015-01-28",10.0843,10.0843,10.0408,10.0656,197100.0],["2015-01-29",10.0501,10.712,9.9817,10.5629,52800.0],["2015-01-30",10.3888,10.7058,10.3174,10.4013,60600.0],["2015-02-02",10.395,10.423,10.3236,10.4044,71700.0],["2015-02-03",10.395,10.8767,10.3919,10.5566,87600.0],["2015-02-04",10.566,11.0072,10.566,10.8456,84300.0],["2015-02-05",10.8767,10.9016,10.4883,10.5939,104700.0],["2015-02-06",10.5815,10.6903,10.538,10.6809,272100.0],["2015-02-09",10.6437,10.7213,10.5846,10.6126,228300.0],["2015-02-10",10.6126,10.6188,10.4852,10.538,215400.0],["2015-02-11",10.5753,10.6219,10.4448,10.451,106800.0],["2015-02-12",10.4572,10.566,10.4572,10.5629,108600.0],["2015-02-13",10.566,10.6747,10.5629,10.6716,123000.0],["2015-02-17",10.6747,10.8612,10.6716,10.855,244500.0],["2015-02-18",10.8581,10.97,10.8581,10.9389,124800.0],["2015-02-19",11.057,11.3087,10.9389,11.1067,178500.0],["2015-02-20",11.1098,11.1347,11.0663,11.1253,37800.0],["2015-02-23",11.1129,11.1253,10.9389,11.1253,136200.0],["2015-02-24",11.1253,11.1409,10.9358,11.0041,172500.0],["2015-02-25",11.0197,11.0787,10.9948,11.0508,98100.0],["2015-02-26",11.0508,11.0849,11.0197,11.0849,182400.0],["2015-02-27",11.0787,11.0912,11.0166,11.0849,138000.0],["2015-03-02",11.0849,11.2745,11.0787,11.2248,155100.0],["2015-03-03",11.1253,11.3304,11.1253,11.231,88200.0],["2015-03-04",11.231,11.4454,11.172,11.2496,58200.0],["2015-03-05",11.1717,11.3557,11.1717,11.3494,101400.0],["2015-03-06",11.3526,11.3806,11.2309,11.3463,159900.0],["2015-03-09",11.312,11.6613,11.312,11.5553,133500.0],["2015-03-10",11.4617,11.5147,11.443,11.4555,39300.0],["2015-03-11",11.4555,11.6707,11.3806,11.5147,87300.0],["2015-03-12",11.6021,11.7268,11.6021,11.6489,47700.0],["2015-03-13",11.6769,11.8485,11.6114,11.836,146400.0],["2015-03-16",11.8297,11.9327,11.8297,11.8391,77100.0],["2015-03-17",11.9046,12.3974,11.8391,12.3537,588900.0],["2015-03-18",12.3724,12.6282,12.1728,12.282,184500.0],["2015-03-19",12.2601,12.4847,12.1416,12.2102,200700.0],["2015-03-20",12.229,12.4535,12.1167,12.1479,146400.0],["2015-03-23",12.1635,12.257,11.9607,12.1447,47400.0],["2015-03-24",12.0761,12.2539,11.7518,12.1541,195300.0],["2015-03-25",12.1323,12.2851,11.967,12.126,79800.0],["2015-03-26",12.0699,12.2976,12.0106,12.1915,150000.0],["2015-03-27",12.257,12.413,12.0543,12.3412,89100.0],["2015-03-30",12.3599,12.4348,12.3506,12.3693,165900.0],["2015-03-31",12.2913,12.4379,12.282,12.3911,50700.0],["2015-04-01",12.3943,12.4099,12.1884,12.3069,68100.0],["2015-04-02",12.388,12.4909,12.3599,12.4504,106200.0],["2015-04-06",12.3755,12.4753,12.2321,12.466,43200.0],["2015-04-07",12.4722,12.4722,11.9795,12.4036,80400.0],["2015-04-08",12.3568,12.4722,12.2851,12.4317,45600.0],["2015-04-09",12.36,12.4379,12.1947,12.4317,59100.0],["2015-04-10",12.3787,12.4286,12.3038,12.3911,44400.0],["2015-04-13",12.36,12.4722,12.282,12.282,73800.0],["2015-04-14",12.3163,12.4878,12.1666,12.4816,107400.0],["2015-04-15",12.4847,12.9432,12.4192,12.8558,92400.0],["2015-04-16",12.9432,12.9432,12.7841,12.7935,51900.0],["2015-04-17",12.7093,12.9837,12.3475,12.756,127500.0],["2015-04-20",12.7748,12.8403,12.675,12.756,113100.0],["2015-04-21",12.8091,12.8247,12.6313,12.6968,25200.0],["2015-04-22",12.6843,12.8434,12.6157,12.7966,100200.0],["2015-04-23",12.7093,12.9369,12.7093,12.8621,49800.0],["2015-04-24",12.7997,12.9245,12.7779,12.8964,69600.0],["2015-04-27",12.8777,12.9432,12.6812,12.7748,56700.0],["2015-04-28",12.7872,12.9401,12.7872,12.887,109500.0],["2015-04-29",12.8652,12.9276,12.7903,12.8995,106200.0],["2015-04-30",12.912,12.9276,12.5596,12.7592,133200.0],["2015-05-01",12.7654,12.9026,12.0668,12.3787,96900.0],["2015-05-04",12.3755,12.8122,12.3662,12.6999,91800.0],["2015-05-05",12.6843,12.9057,12.4192,12.544,81600.0],["2015-05-06",12.5502,12.5533,12.2851,12.4317,69900.0],["2015-05-07",12.4442,12.5408,12.3911,12.5034,49800.0],["2015-05-08",12.5564,12.6282,12.4348,12.6282,81600.0],["2015-05-11",12.5377,12.6874,12.4909,12.572,47700.0],["2015-05-12",12.4785,12.6375,12.2726,12.5221,50400.0],["2015-05-13",12.3225,12.5939,12.3225,12.5689,53400.0],["2015-05-14",12.5689,12.6968,12.4847,12.5814,54300.0],["2015-05-15",12.597,12.597,12.3506,12.3974,46200.0],["2015-05-18",12.4223,12.7467,12.3288,12.7124,101100.0],["2015-05-19",12.7685,12.7748,12.5128,12.6095,84000.0],["2015-05-20",12.6687,12.6687,12.441,12.5221,58800.0],["2015-05-21",12.4878,12.834,12.4878,12.7373,33300.0],["2015-05-22",12.7373,13.0586,12.5034,12.7061,102600.0],["2015-05-26",12.6032,12.9619,12.3849,12.5689,98700.0],["2015-05-27",12.6625,13.0055,12.6625,12.9993,110100.0],["2015-05-28",12.9837,13.0024,12.7716,12.912,60900.0],["2015-05-29",12.9307,12.9681,12.5159,12.5159,255000.0],["2015-06-01",12.6282,12.9338,12.3132,12.8621,87600.0],["2015-06-02",12.9089,12.9276,12.6843,12.8122,43200.0],["2015-06-03",12.7872,12.8808,12.703,12.7685,217800.0],["2015-06-04",12.6778,12.9343,12.5432,12.6903,61200.0],["2015-06-05",12.6778,12.781,12.6528,12.7404,117600.0],["2015-06-08",12.853,12.9625,12.6621,12.853,81600.0],["2015-06-09",12.7935,13.0438,12.7935,12.9969,54300.0],["2015-06-10",13.0157,13.0845,12.9375,13.0219,137400.0],["2015-06-11",12.9969,13.0689,12.9625,13.0282,48600.0],["2015-06-12",12.9969,13.291,12.9531,13.2378,117900.0],["2015-06-15",12.9907,13.6102,12.8561,13.4913,173700.0],["2015-06-16",13.5664,13.5945,13.241,13.338,90000.0],["2015-06-17",13.3192,13.4224,13.1565,13.3317,75900.0],["2015-06-18",13.3911,13.7071,13.3035,13.5069,118500.0],["2015-06-19",13.5069,13.5069,13.1659,13.4193,201600.0],["2015-06-22",13.5413,13.5789,13.4005,13.4694,75900.0],["2015-06-23",13.5351,13.5351,13.3254,13.4537,51300.0],["2015-06-24",13.4506,13.4537,13.3599,13.3911,71700.0],["2015-06-25",13.4631,13.4631,13.3192,13.4475,58200.0],["2015-06-26",13.485,13.654,13.3599,13.654,301500.0],["2015-06-29",13.5038,13.6352,13.1972,13.3411,105300.0],["2015-06-30",13.3724,13.5351,13.3411,13.4287,117000.0],["2015-07-01",13.5288,13.5476,13.388,13.485,189900.0],["2015-07-02",13.5069,13.7103,13.5069,13.6352,77700.0],["2015-07-06",13.5476,13.6821,13.5476,13.679,74400.0],["2015-07-07",13.6477,13.9574,13.6102,13.8886,100800.0],["2015-07-08",13.776,13.8354,13.5851,13.6978,59100.0],["2015-07-09",13.8135,13.8135,13.5194,13.6133,101400.0],["2015-07-10",13.6884,13.8198,13.4475,13.7134,166500.0],["2015-07-13",13.8167,14.5081,13.7165,14.4831,174600.0],["2015-07-14",14.6489,15.5656,14.3798,15.2371,170700.0],["2015-07-15",15.2528,15.3341,15.0212,15.1245,106800.0],["2015-07-16",15.259,15.4874,15.209,15.4155,201600.0],["2015-07-17",15.4593,15.7596,15.3967,15.6658,91200.0],["2015-07-20",15.7534,16.1351,15.5813,16.0569,140700.0],["2015-07-21",16.1257,16.1914,15.647,16.0913,132600.0],["2015-07-22",16.1132,16.4417,16.0975,16.4042,92400.0],["2015-07-23",16.5168,16.742,15.8504,15.938,144600.0],["2015-07-24",15.8879,16.1163,15.6751,15.8816,148500.0],["2015-07-27",15.8003,16.0662,15.6282,15.963,105300.0],["2015-07-28",15.9473,16.1007,15.8128,16.0037,101100.0],["2015-07-29",16.0475,16.0475,15.5281,15.9348,139200.0],["2015-07-30",15.7628,16.3854,15.575,15.9943,158400.0],["2015-07-31",15.9411,16.0975,15.3341,15.8191,126900.0],["2015-08-03",15.7878,15.9567,15.4561,15.6157,136800.0],["2015-08-04",15.6407,15.7471,15.3404,15.4686,192300.0],["2015-08-05",15.6094,15.8316,14.8804,15.4718,130200.0],["2015-08-06",15.4905,15.6313,15.1714,15.4374,111600.0],["2015-08-07",15.4311,15.4874,15.112,15.2246,68400.0],["2015-08-10",15.2778,15.7534,15.1683,15.2621,109800.0],["2015-08-11",15.1589,15.3904,15.1026,15.1933,105900.0],["2015-08-12",15.3185,15.6439,14.8648,14.9962,69900.0],["2015-08-13",14.9211,15.065,14.7428,15.0025,90300.0],["2015-08-14",14.9305,15.3185,14.9086,15.1589,152400.0],["2015-08-17",15.0431,15.2747,14.9336,15.0181,160200.0],["2015-08-18",15.0118,15.0244,14.7803,14.9023,65700.0],["2015-08-19",14.8898,14.9242,14.5519,14.7991,62700.0],["2015-08-20",14.6145,14.6927,14.3892,14.408,99000.0],["2015-08-21",14.1952,14.7084,13.7603,14.6771,164700.0],["2015-08-24",14.0732,14.1139,13.1377,13.3943,166200.0],["2015-08-25",13.7729,13.7729,13.1565,13.169,180000.0],["2015-08-26",13.4068,13.6633,13.2754,13.4631,132900.0],["2015-08-27",13.6446,13.923,13.3692,13.8073,138000.0],["2015-08-28",13.8229,13.8229,13.2722,13.6915,118800.0],["2015-08-31",13.6008,13.9043,13.46,13.5851,66000.0],["2015-09-01",13.3786,13.5038,13.1565,13.1878,56100.0],["2015-09-02",13.3196,13.442,13.2631,13.3353,50700.0],["2015-09-03",13.3949,13.5142,13.2474,13.2819,46200.0],["2015-09-04",13.1501,13.2474,13.0026,13.0842,32700.0],["2015-09-08",13.2443,13.2913,13.0057,13.1219,77400.0],["2015-09-09",13.1815,13.2851,13.1501,13.2003,73800.0],["2015-09-10",13.103,13.3761,13.103,13.3259,54000.0],["2015-09-11",13.2443,13.6617,13.2097,13.5989,72300.0],["2015-09-14",13.6052,14.0195,13.6052,13.6774,74100.0],["2015-09-15",13.8971,13.9253,13.6711,13.7433,95700.0],["2015-09-16",13.8688,14.0948,13.5864,13.6334,49200.0],["2015-09-17",13.6334,13.85,13.2348,13.3698,183600.0],["2015-09-18",13.1815,13.3698,13.0246,13.2694,150900.0],["2015-09-21",13.307,13.4828,13.2694,13.2882,157500.0],["2015-09-22",13.238,13.4608,13.1124,13.3164,125400.0],["2015-09-23",13.4232,13.6554,13.3259,13.3384,129300.0],["2015-09-24",13.3855,13.7778,13.2505,13.329,152400.0],["2015-09-25",13.4953,13.6303,13.2505,13.2756,138900.0],["2015-09-28",13.2882,13.7276,13.0308,13.2286,60600.0],["2015-09-29",13.3667,13.5236,13.1093,13.2129,103200.0],["2015-09-30",13.3353,13.555,13.0497,13.1093,277800.0],["2015-10-01",13.1784,13.1784,12.4973,12.5569,125100.0],["2015-10-02",12.3121,12.8802,12.2902,12.5193,65100.0],["2015-10-05",12.6417,12.8739,12.3969,12.8174,65700.0],["2015-10-06",12.7986,13.0246,12.6574,12.83,50400.0],["2015-10-07",12.9461,12.9963,12.7013,12.9273,76800.0],["2015-10-08",12.8582,13.3824,12.8582,13.3039,66900.0],["2015-10-09",13.3886,13.3886,12.8582,13.0089,73500.0],["2015-10-12",13.0371,13.0936,12.7766,12.9367,98700.0],["2015-10-13",12.9367,13.4483,12.9367,13.3164,147000.0],["2015-10-14",13.2694,13.2788,12.3843,12.5852,190200.0],["2015-10-15",12.6166,12.7892,12.2713,12.3686,112500.0],["2015-10-16",12.4251,13.0497,12.4251,12.8677,230400.0],["2015-10-19",12.7829,13.307,12.7829,12.9869,156900.0],["2015-10-20",13.1438,13.1595,12.8676,13.1344,59700.0],["2015-10-21",13.2129,13.2129,12.9273,13.012,134700.0],["2015-10-22",13.1219,13.3384,13.0528,13.147,83100.0],["2015-10-23",13.1689,13.351,13.1438,13.3384,95100.0],["2015-10-26",13.4075,13.759,13.1187,13.3008,64500.0],["2015-10-27",13.4357,13.4357,12.7201,12.8865,68400.0],["2015-10-28",12.8739,13.3918,12.8739,13.3353,70500.0],["2015-10-29",13.3447,13.5581,12.9398,13.1438,80700.0],["2015-10-30",13.1124,13.8186,13.0403,13.5204,329100.0],["2015-11-02",13.7276,13.7935,13.555,13.6272,138000.0],["2015-11-03",13.6177,13.828,13.4577,13.6805,65400.0],["2015-11-04",13.715,13.8374,13.5738,13.6554,80700.0],["2015-11-05",13.6899,13.8249,13.5738,13.6523,85200.0],["2015-11-06",13.6931,13.7809,13.533,13.7715,100800.0],["2015-11-09",13.7307,13.9818,13.6742,13.8249,119400.0],["2015-11-10",13.7652,15.5259,13.7652,14.4432,207300.0],["2015-11-11",14.4463,14.5467,13.9316,14.1136,133500.0],["2015-11-12",14.0634,14.1387,14.0038,14.0477,141900.0],["2015-11-13",14.0603,14.3459,14.0603,14.3019,134700.0],["2015-11-16",14.2423,15.0175,14.123,14.3333,153600.0],["2015-11-17",14.4275,14.5718,14.28,14.3176,77400.0],["2015-11-18",14.3741,14.3741,14.2172,14.2454,194400.0],["2015-11-19",14.1984,14.1984,14.0446,14.0916,46800.0],["2015-11-20",14.1199,14.2548,13.9347,14.0195,47700.0],["2015-11-23",14.0383,14.0383,13.8155,13.9002,117300.0],["2015-11-24",13.7056,13.8876,13.6272,13.8092,55800.0],["2015-11-25",13.7464,14.2329,13.7088,13.9379,50400.0],["2015-11-27",13.9253,14.3364,13.85,14.1105,27900.0],["2015-11-30",14.1795,15.5887,14.054,14.123,46500.0],["2015-12-01",13.6962,14.2894,13.6962,14.2203,62700.0],["2015-12-02",14.3898,14.4369,14.2329,14.2705,88500.0],["2015-12-03",14.2674,14.3521,14.2172,14.28,90600.0],["2015-12-04",14.2705,14.5066,14.2611,14.4373,59400.0],["2015-12-07",14.3996,14.538,14.3712,14.5129,83400.0],["2015-12-08",14.5129,14.5821,14.0187,14.1037,115500.0],["2015-12-09",14.1509,14.2264,13.5938,14.0596,190500.0],["2015-12-10",14.0093,14.3555,13.9935,14.0817,168600.0],["2015-12-11",13.8613,14.0345,13.7071,13.8645,103200.0],["2015-12-14",13.9274,14.0376,13.6914,13.8582,103500.0],["2015-12-15",13.9621,14.1761,13.7197,13.9589,133200.0],["2015-12-16",14.0533,14.2296,13.8267,14.1446,99300.0],["2015-12-17",14.1289,14.3398,13.8834,14.088,123000.0],["2015-12-18",13.9778,14.2925,13.7543,14.0219,231300.0],["2015-12-21",14.1478,14.2894,13.8739,13.9715,219300.0],["2015-12-22",14.0187,14.0754,13.7858,14.0722,96300.0],["2015-12-23",14.1163,14.4468,14.025,14.1415,93600.0],["2015-12-24",14.0848,14.3272,14.0282,14.2611,41400.0],["2015-12-28",14.2453,14.3712,13.9558,14.1572,90600.0],["2015-12-29",14.2453,14.3681,14.1352,14.3146,98100.0],["2015-12-30",14.3681,14.6073,14.2076,14.5569,99000.0],["2015-12-31",14.4971,14.7615,14.2264,14.4562,151800.0],["2016-01-04",14.3681,14.3681,13.7669,14.0502,148800.0],["2016-01-05",13.9715,13.9872,13.6945,13.7417,137100.0],["2016-01-06",13.6693,14.0817,13.6693,13.9369,106500.0],["2016-01-07",13.3074,13.8456,13.0839,13.1123,72000.0],["2016-01-08",13.0871,13.1563,12.659,12.6779,101100.0],["2016-01-11",12.7471,12.8542,12.3852,12.722,106800.0],["2016-01-12",12.5111,12.8416,12.1869,12.5142,222000.0],["2016-01-13",12.6118,12.7157,12.1554,12.253,78900.0],["2016-01-14",12.3946,12.4733,12.1649,12.2624,123300.0],["2016-01-15",12.1554,12.1554,11.5574,11.954,157500.0],["2016-01-19",11.9697,12.1775,11.5983,11.9571,147000.0],["2016-01-20",11.9288,11.954,11.5322,11.7337,195300.0],["2016-01-21",11.6613,11.9729,11.5039,11.6518,113100.0],["2016-01-22",11.7305,12.0862,11.7148,12.0327,105000.0],["2016-01-25",12.0736,12.0862,11.8029,11.8816,89700.0],["2016-01-26",11.9855,12.0075,11.4,11.699,212700.0],["2016-01-27",11.6455,11.8942,11.5826,11.7966,98400.0],["2016-01-28",12.4513,13.405,11.9949,13.3263,207000.0],["2016-01-29",13.3263,13.7449,13.0619,13.6473,127500.0],["2016-02-01",13.512,13.512,12.7566,13.4207,100500.0],["2016-02-02",13.2917,13.3483,13.0115,13.0997,172200.0],["2016-02-03",13.2633,13.2633,12.6087,12.7283,155400.0],["2016-02-04",12.6401,12.8258,12.5363,12.6622,124500.0],["2016-02-05",12.6213,13.0587,12.3285,12.8007,140400.0],["2016-02-08",12.7314,12.7314,12.3222,12.4765,190800.0],["2016-02-09",11.8155,12.574,11.7714,12.1932,112500.0],["2016-02-10",12.2845,12.5803,12.146,12.2656,105000.0],["2016-02-11",11.6644,12.5111,11.6644,12.3663,131700.0],["2016-02-12",12.445,12.6338,12.3443,12.4072,83100.0],["2016-02-16",12.5489,12.6338,12.3065,12.5646,103200.0],["2016-02-17",12.5268,12.7188,12.2845,12.4355,134400.0],["2016-02-18",12.3254,12.5898,12.3191,12.423,118500.0],["2016-02-19",12.4324,12.6244,12.4324,12.5426,129600.0],["2016-02-22",12.5237,12.6433,12.5237,12.6275,139500.0],["2016-02-23",12.6716,12.8951,12.659,12.8353,44700.0],["2016-02-24",12.8605,12.8919,12.3695,12.8164,76500.0],["2016-02-25",12.8793,13.1217,12.6527,13.0241,65400.0],["2016-02-26",13.0021,13.3389,12.8447,12.9297,150000.0],["2016-02-29",12.851,13.2319,12.3978,13.0273,103800.0],["2016-03-01",13.0934,13.3105,13.0934,13.2193,124200.0],["2016-03-02",13.2193,13.2507,13.0367,13.1972,124200.0],["2016-03-03",13.0776,13.3829,13.043,13.1909,80400.0],["2016-03-04",13.2509,13.273,13.071,13.273,194700.0],["2016-03-07",13.3078,13.3078,13.1057,13.3078,81000.0],["2016-03-08",13.2604,13.5824,13.2194,13.3488,171600.0],["2016-03-09",13.3867,13.5003,13.3109,13.4404,49800.0],["2016-03-10",13.4561,13.6614,13.3551,13.4183,58200.0],["2016-03-11",13.453,13.8413,13.3456,13.835,66000.0],["2016-03-14",13.7435,13.8413,13.6203,13.775,47100.0],["2016-03-15",13.794,13.9297,13.794,13.8603,122700.0],["2016-03-16",13.8003,13.996,13.7687,13.8319,154800.0],["2016-03-17",13.8634,14.296,13.7813,14.116,80400.0],["2016-03-18",14.2234,14.6906,13.9581,13.9613,297600.0],["2016-03-21",14.015,14.015,13.8382,13.8824,84300.0],["2016-03-22",13.8508,13.9171,13.6551,13.8603,50400.0],["2016-03-23",13.936,14.236,13.8255,14.0686,110700.0],["2016-03-24",13.9739,14.015,13.7656,13.8382,54000.0],["2016-03-28",13.955,14.1665,13.7182,14.116,114900.0],["2016-03-29",14.0907,14.2991,13.8761,14.2928,57900.0],["2016-03-30",14.2991,14.5233,14.1697,14.4159,67200.0],["2016-03-31",14.337,14.5991,14.1981,14.397,65400.0],["2016-04-01",14.3054,14.959,13.9897,14.1634,55200.0],["2016-04-04",14.1286,14.2486,13.9392,14.1286,259200.0],["2016-04-05",13.9929,14.1823,13.9929,14.056,38100.0],["2016-04-06",14.0213,14.3307,13.7498,14.0907,130200.0],["2016-04-07",14.2076,14.2802,14.1476,14.2107,182100.0],["2016-04-08",14.2802,14.2802,14.0939,14.2549,89700.0],["2016-04-11",14.3023,14.8548,14.2423,14.8485,69000.0],["2016-04-12",14.6654,15.019,14.2928,14.678,96900.0],["2016-04-13",14.8864,15.1832,14.7727,14.9495,303000.0],["2016-04-14",14.9306,14.9495,14.7759,14.858,117600.0],["2016-04-15",14.8264,14.8958,14.2928,14.7696,92100.0],["2016-04-18",14.6812,14.8232,14.6527,14.7159,83100.0],["2016-04-19",14.7569,14.839,14.6117,14.738,87600.0],["2016-04-20",15.0127,15.0127,14.678,14.6969,51000.0],["2016-04-21",14.6464,14.7601,14.558,14.6117,54300.0],["2016-04-22",14.4601,14.7475,14.4601,14.5201,81600.0],["2016-04-25",14.4917,14.498,14.3496,14.4665,80100.0],["2016-04-26",14.5485,14.7727,14.4128,14.5738,901200.0],["2016-04-27",14.5359,14.9621,14.5233,14.618,234900.0],["2016-04-28",14.7759,15.7641,14.7759,15.7009,322500.0],["2016-04-29",15.5778,16.1651,15.3757,15.6662,206100.0],["2016-05-02",15.742,15.8556,15.6504,15.7325,107700.0],["2016-05-03",15.6694,15.6694,15.281,15.4515,133800.0],["2016-05-04",15.3663,15.5462,15.2337,15.4736,214500.0],["2016-05-05",15.5304,15.5715,15.3031,15.3031,142800.0],["2016-05-06",15.221,15.341,15.1074,15.24,148200.0],["2016-05-09",15.3031,15.4705,15.1832,15.3789,128100.0],["2016-05-10",15.4073,15.502,15.2242,15.3473,79500.0],["2016-05-11",15.2084,15.4547,15.1516,15.1705,147000.0],["2016-05-12",15.1453,15.3631,14.9811,15.3284,141300.0],["2016-05-13",15.3821,15.3821,14.9842,15.0663,69300.0],["2016-05-16",15.0285,15.4231,15.0285,15.3347,100800.0],["2016-05-17",15.3094,15.341,14.9527,15.0032,113100.0],["2016-05-18",14.9621,15.6062,14.9621,15.5873,231900.0],["2016-05-19",15.4957,15.4957,15.1832,15.3821,186900.0],["2016-05-20",15.4515,15.5841,15.2337,15.4199,115800.0],["2016-05-23",15.4294,15.7357,15.4294,15.6315,200700.0],["2016-05-24",15.7736,16.0293,15.6567,15.7767,218100.0],["2016-05-25",15.7862,15.944,15.6599,15.7767,182100.0],["2016-05-26",15.7767,15.7799,15.6567,15.6978,103200.0],["2016-05-27",15.7641,15.8178,15.6473,15.8178,54600.0],["2016-05-31",15.8998,15.8998,15.5778,15.7388,266100.0],["2016-06-01",15.622,15.9156,15.622,15.8809,156000.0],["2016-06-02",15.9093,16.225,15.8651,16.225,164700.0],["2016-06-03",16.2504,16.2504,15.937,16.1111,100200.0],["2016-06-06",16.2092,16.779,16.1902,16.6903,168600.0],["2016-06-07",16.8169,16.8169,16.4403,16.4814,86100.0],["2016-06-08",16.4624,16.6745,16.4276,16.6429,120900.0],["2016-06-09",16.5954,16.6334,16.3675,16.4783,75900.0],["2016-06-10",16.3865,16.5004,16.263,16.4339,64200.0],["2016-06-13",16.4339,16.5384,16.1617,16.2662,99000.0],["2016-06-14",16.2345,16.4878,16.2345,16.3548,139800.0],["2016-06-15",16.4308,16.4941,16.2124,16.263,56400.0],["2016-06-16",16.1364,16.2504,15.9971,16.2155,97500.0],["2016-06-17",16.1902,16.4276,16.1902,16.4245,158400.0],["2016-06-20",16.5099,16.6112,16.4086,16.5447,136500.0],["2016-06-21",16.5511,16.5511,16.3896,16.5162,221100.0],["2016-06-22",16.4941,16.7093,16.4719,16.5827,75300.0],["2016-06-23",16.7251,17.0163,16.7251,17.01,130500.0],["2016-06-24",16.3675,16.4973,16.1427,16.3675,490800.0],["2016-06-27",16.1965,16.1965,15.7724,15.8389,159900.0],["2016-06-28",15.9212,15.9212,15.5477,15.7123,140100.0],["2016-06-29",15.9275,15.9275,15.554,15.8041,171600.0],["2016-06-30",15.8705,16.1301,15.8325,16.1301,118200.0],["2016-07-01",16.1143,16.1427,15.7344,15.8452,96600.0],["2016-07-05",15.5983,15.7313,15.5002,15.6363,84300.0],["2016-07-06",15.5603,15.8104,15.5034,15.649,103800.0],["2016-07-07",15.6806,15.7851,15.5034,15.6585,59400.0],["2016-07-08",15.7376,16.0478,15.6521,15.9402,177600.0],["2016-07-11",15.9338,16.0604,15.9338,16.0573,87600.0],["2016-07-12",16.1174,16.3548,16.1174,16.2504,150300.0],["2016-07-13",16.244,16.6017,16.2409,16.4972,132000.0],["2016-07-14",16.665,16.8169,16.5922,16.5954,107400.0],["2016-07-15",16.7125,16.8043,16.5701,16.7473,73500.0],["2016-07-18",16.8454,17.0543,16.6998,16.8549,80400.0],["2016-07-19",16.1459,17.2886,16.1459,16.9087,90000.0],["2016-07-20",16.9341,17.0132,16.7916,16.8454,160500.0],["2016-07-21",16.779,16.934,16.5764,16.589,136200.0],["2016-07-22",16.5985,16.7821,16.5985,16.7062,100800.0],["2016-07-25",16.8011,17.4152,16.8011,17.3582,264900.0],["2016-07-26",17.4531,17.7412,17.3614,17.3804,157500.0],["2016-07-27",17.4088,17.4405,17.1588,17.3044,252900.0],["2016-07-28",17.2094,17.8045,17.162,17.5988,130500.0],["2016-07-29",17.5165,17.852,17.2442,17.3107,173400.0],["2016-08-01",17.2664,17.5038,17.1683,17.3614,145500.0],["2016-08-02",17.412,17.488,17.2411,17.3044,147600.0],["2016-08-03",17.374,17.4088,17.1335,17.3297,126600.0],["2016-08-04",17.4025,17.4563,17.3265,17.3487,86700.0],["2016-08-05",17.3993,17.8931,17.355,17.8077,191400.0],["2016-08-08",17.8963,17.9628,17.6621,17.852,95100.0],["2016-08-09",17.9533,18.4692,17.871,18.2951,276900.0],["2016-08-10",18.273,18.5515,17.9912,18.2255,172200.0],["2016-08-11",18.2096,19.0389,18.2096,18.4945,134100.0],["2016-08-12",18.4312,18.6591,17.5924,18.504,102600.0],["2016-08-15",18.6148,18.6148,18.1084,18.235,138000.0],["2016-08-16",18.1685,18.1843,18.0799,18.0925,124500.0],["2016-08-17",18.0925,18.1717,17.9976,18.1115,99600.0],["2016-08-18",18.159,18.2286,18.0102,18.1558,77700.0],["2016-08-19",18.1843,18.2286,18.0071,18.0799,57900.0],["2016-08-22",18.1463,18.1653,17.8868,17.9786,115200.0],["2016-08-23",18.0957,18.3679,18.0957,18.2793,51600.0],["2016-08-24",18.3584,18.6908,18.2761,18.6275,220800.0],["2016-08-25",18.637,18.8775,18.5863,18.8617,95100.0],["2016-08-26",18.887,19.0833,18.8079,19.0421,189600.0],["2016-08-29",19.0643,19.3523,19.0421,19.1845,216900.0],["2016-08-30",19.27,19.5074,19.2162,19.4029,84600.0],["2016-08-31",19.4979,19.539,19.2795,19.4821,155100.0],["2016-09-01",19.5741,19.5741,19.3235,19.5138,151200.0],["2016-09-02",19.517,19.5392,19.3584,19.5392,117000.0],["2016-09-06",19.6153,19.8278,19.5867,19.6692,115500.0],["2016-09-07",19.7073,19.8056,19.5201,19.7707,137400.0],["2016-09-08",19.7739,19.8627,19.6597,19.7453,180300.0],["2016-09-09",19.7263,19.7707,19.4059,19.4186,191400.0],["2016-09-12",19.463,19.5994,19.222,19.5741,211800.0],["2016-09-13",19.5075,19.5138,19.13,19.3774,291300.0],["2016-09-14",19.4535,19.5392,19.352,19.4662,166200.0],["2016-09-15",19.4313,19.5106,19.3489,19.444,171000.0],["2016-09-16",19.4789,19.5011,19.3235,19.4155,404700.0],["2016-09-19",19.3774,19.5138,19.0475,19.0888,282900.0],["2016-09-20",19.0951,19.3742,18.927,19.1871,232800.0],["2016-09-21",19.2188,19.3076,19.0634,19.2854,104400.0],["2016-09-22",19.3013,19.5423,19.26,19.5075,150600.0],["2016-09-23",19.4123,19.8627,19.333,19.536,108300.0],["2016-09-26",19.4535,19.4535,19.0095,19.0666,120300.0],["2016-09-27",19.0126,19.7073,18.8794,19.4694,133200.0],["2016-09-28",19.5106,19.5138,19.0792,19.3044,114600.0],["2016-09-29",19.3457,19.4377,19.1807,19.2918,102300.0],["2016-09-30",19.2886,19.4028,19.1681,19.2251,174300.0],["2016-10-03",19.1173,20.1323,19.0951,20.0372,211500.0],["2016-10-04",20.1292,21.2044,20.0911,21.0744,289500.0],["2016-10-05",21.0617,21.2488,21.049,21.1981,191100.0],["2016-10-06",21.2203,21.252,21.0807,21.1125,203100.0],["2016-10-07",21.1664,21.233,21.03,21.1759,304200.0],["2016-10-10",21.3186,21.5153,21.252,21.417,236100.0],["2016-10-11",21.4106,21.528,21.0205,21.0585,159300.0],["2016-10-12",21.0807,21.3155,21.0458,21.233,175500.0],["2016-10-13",21.068,21.4487,20.2053,21.363,426600.0],["2016-10-14",21.4423,21.9879,20.3385,21.7342,164100.0],["2016-10-17",21.7913,21.8547,20.8714,21.7437,69900.0],["2016-10-18",21.8864,21.9657,21.7595,21.8388,96900.0],["2016-10-19",21.8547,22.0767,21.8547,21.9974,84000.0],["2016-10-20",21.9657,22.0926,21.9181,22.0609,82500.0],["2016-10-21",21.9023,22.0767,21.9023,22.0291,86100.0],["2016-10-24",22.1084,22.2036,21.436,22.0926,117900.0],["2016-10-25",22.0767,22.8063,21.9974,22.727,220200.0],["2016-10-26",22.727,23.8689,22.727,23.3931,436200.0],["2016-10-27",23.5358,23.5675,23.2186,23.2821,250500.0],["2016-10-28",23.2821,23.4248,23.1235,23.2345,142200.0],["2016-10-31",23.853,23.853,23.1235,23.2345,216900.0],["2016-11-01",23.3455,23.4851,22.7111,22.7746,115500.0],["2016-11-02",22.6953,22.9014,22.6318,22.6318,201900.0],["2016-11-03",22.6318,22.9807,22.6318,22.838,170400.0],["2016-11-04",22.9173,23.1552,22.6953,22.6953,173700.0],["2016-11-07",22.727,23.7261,22.6953,23.5834,375600.0],["2016-11-08",23.5675,23.7674,23.0569,23.3931,147300.0],["2016-11-09",23.3614,24.2971,22.9617,24.2337,225900.0],["2016-11-10",24.6936,25.7403,24.646,25.7086,198600.0],["2016-11-11",25.7403,26.676,24.9949,26.6602,296100.0],["2016-11-14",26.8346,27.9131,26.2161,27.247,292200.0],["2016-11-15",27.1201,28.3096,26.9932,28.1034,247800.0],["2016-11-16",28.1193,28.5951,28.1193,28.4365,256800.0],["2016-11-17",28.6744,28.6744,27.9068,28.0876,243300.0],["2016-11-18",28.1669,28.8488,28.1003,28.833,210900.0],["2016-11-21",28.833,28.9916,28.5792,28.9916,167100.0],["2016-11-22",29.0074,30.0859,28.944,29.7687,343500.0],["2016-11-23",29.7687,30.1652,29.4356,30.0066,158700.0],["2016-11-25",30.1493,30.1493,29.8258,29.9907,67800.0],["2016-11-28",30.1176,30.2286,29.4515,29.6418,203400.0],["2016-11-29",29.6577,30.3872,29.4832,29.8797,372900.0],["2016-11-30",30.0542,30.181,28.6585,28.8488,465900.0],["2016-12-01",28.944,29.4229,28.6585,28.6902,289800.0],["2016-12-02",28.6426,28.7188,28.2144,28.5316,366600.0],["2016-12-05",28.6744,29.277,28.5316,28.7854,347100.0],["2016-12-06",28.9061,29.4937,28.8108,29.3667,255900.0],["2016-12-07",29.4302,29.5414,28.9537,29.1602,172500.0],["2016-12-08",29.2714,29.732,28.9855,29.5414,260700.0],["2016-12-09",29.5414,30.399,29.319,30.3832,294900.0],["2016-12-12",30.3196,30.704,29.2714,29.2873,285600.0],["2016-12-13",29.319,29.7955,29.2873,29.732,173100.0],["2016-12-14",29.7637,30.4943,29.6843,30.2402,167700.0],["2016-12-15",30.4626,32.4955,30.4626,32.3526,622800.0],["2016-12-16",32.2255,32.6385,31.8444,32.4955,562800.0],["2016-12-19",32.5908,33.3849,32.0508,32.9561,247200.0],["2016-12-20",33.1944,33.6232,32.6702,33.0038,278100.0],["2016-12-21",33.1944,33.4326,32.6861,32.7338,219900.0],["2016-12-22",32.7338,33.0038,32.2255,32.6861,254700.0],["2016-12-23",32.7497,32.8608,32.3844,32.7973,160800.0],["2016-12-27",32.9402,33.9408,32.9402,33.4167,147600.0],["2016-12-28",33.3532,33.8265,32.7814,33.0038,183600.0],["2016-12-29",33.0038,33.512,32.4479,32.6067,132000.0],["2016-12-30",32.6067,32.8291,32.2255,32.6861,184500.0],["2017-01-03",32.0985,32.7814,32.0985,32.7496,243900.0],["2017-01-04",32.8608,33.8138,32.8608,33.5914,164400.0],["2017-01-05",33.6549,33.6549,32.6226,32.6861,148200.0],["2017-01-06",32.8608,32.9466,32.4002,32.5114,103800.0],["2017-01-09",32.5273,32.8767,31.6855,32.7338,156000.0],["2017-01-10",33.2102,33.9567,32.9339,33.8455,243600.0],["2017-01-11",33.8455,33.9567,33.4802,33.9567,177600.0],["2017-01-12",33.9408,33.9408,32.7497,33.1626,184500.0],["2017-01-13",33.242,33.9059,32.5718,33.4485,195900.0],["2017-01-17",33.2897,33.385,32.3208,32.4161,201900.0],["2017-01-18",32.6543,32.972,31.371,32.3843,202800.0],["2017-01-19",32.4161,32.5432,31.7332,32.2414,158100.0],["2017-01-20",32.2732,32.8449,32.2732,32.7496,131100.0],["2017-01-23",32.6385,32.8291,32.162,32.5273,103200.0],["2017-01-24",32.5749,33.0514,32.2255,32.9402,134400.0],["2017-01-25",32.7814,33.1308,32.1271,32.7496,131100.0],["2017-01-26",32.9561,33.458,32.7274,33.1944,107700.0],["2017-01-27",33.0991,33.242,32.6702,32.9244,98100.0],["2017-01-30",32.7497,32.7497,31.7491,31.892,126300.0],["2017-01-31",31.7491,31.7491,27.2861,27.9055,1140300.0],["2017-02-01",28.2549,28.5884,27.0637,28.0802,452100.0],["2017-02-02",27.9214,28.922,27.6673,28.8743,284700.0],["2017-02-03",29.0808,31.0026,29.0808,30.8596,326100.0],["2017-02-06",30.7643,30.9549,30.1767,30.2879,249000.0],["2017-02-07",30.4308,30.7485,30.164,30.1926,202500.0],["2017-02-08",30.1608,30.1767,28.8267,28.8426,310200.0],["2017-02-09",28.8426,29.3667,28.3026,28.3343,226200.0],["2017-02-10",28.4296,28.6837,27.7784,27.8896,340800.0],["2017-02-13",27.969,28.4931,27.1431,28.1596,189000.0],["2017-02-14",27.9532,28.4137,27.6673,27.7467,300600.0],["2017-02-15",27.7626,28.293,27.1273,27.1749,341100.0],["2017-02-16",26.889,27.2321,26.2188,26.6826,313800.0],["2017-02-17",26.5555,27.7403,26.4602,27.6037,301200.0],["2017-02-21",28.1914,28.1914,27.6196,27.9373,159000.0],["2017-02-22",27.8261,28.1914,27.2289,27.9849,139800.0],["2017-02-23",28.0008,28.5662,27.248,28.4931,248400.0],["2017-02-24",28.1279,28.5567,27.6196,27.6514,274800.0],["2017-02-27",27.6355,27.9055,27.5402,27.7149,179100.0],["2017-02-28",27.572,28.3343,24.3192,27.1908,195600.0],["2017-03-01",27.6514,28.6043,27.6355,28.3026,242700.0],["2017-03-02",28.3502,28.3502,27.159,27.2226,140100.0],["2017-03-03",27.3275,27.3275,24.9575,26.7867,207300.0],["2017-03-06",26.5163,27.3434,26.405,27.1844,183000.0],["2017-03-07",27.2162,28.6001,27.2003,28.3933,448500.0],["2017-03-08",28.5683,28.9659,27.2639,27.5661,375000.0],["2017-03-09",27.5661,27.8524,27.0667,27.5025,218400.0],["2017-03-10",28.0274,28.0274,27.2639,27.4548,136800.0],["2017-03-13",27.4071,28.2342,27.3434,27.9797,177300.0],["2017-03-14",27.932,27.9956,27.3912,27.8525,99300.0],["2017-03-15",27.9002,28.0911,27.757,28.0433,146100.0],["2017-03-16",28.0911,28.2978,27.9161,28.0433,93900.0],["2017-03-17",28.0433,29.2045,27.9097,29.0614,493200.0],["2017-03-20",28.9977,29.0614,28.2183,28.3456,127200.0],["2017-03-21",28.5046,28.5842,26.9299,27.2798,242400.0],["2017-03-22",27.2321,27.5343,26.5481,27.1844,195300.0],["2017-03-23",27.1685,27.4866,26.914,27.0253,126000.0],["2017-03-24",27.1526,28.5842,26.7708,27.4389,124500.0],["2017-03-27",27.073,27.6457,26.1504,27.5661,102600.0],["2017-03-28",27.5184,27.8525,27.4071,27.6139,144600.0],["2017-03-29",27.4707,27.7316,27.3689,27.4707,163500.0],["2017-03-30",27.4707,27.9161,27.4389,27.8525,211200.0],["2017-03-31",27.7729,28.2501,27.5343,28.1547,288000.0],["2017-04-03",28.1229,28.3137,27.1907,27.2321,136200.0],["2017-04-04",27.1208,27.8525,26.7708,27.8206,167100.0],["2017-04-05",28.0433,28.9691,27.073,27.1208,240900.0],["2017-04-06",27.1367,27.9002,27.0094,27.5979,146700.0],["2017-04-07",27.4548,28.1229,27.0476,27.9956,308100.0],["2017-04-10",27.9956,28.1865,27.3116,27.5502,99600.0],["2017-04-11",27.4389,27.9479,27.248,27.9002,58500.0],["2017-04-12",27.8366,27.8525,27.1208,27.1844,108600.0],["2017-04-13",27.1048,27.4834,26.6117,26.6117,65100.0],["2017-04-17",26.5799,27.2798,26.5799,27.2321,115800.0],["2017-04-18",27.073,27.4484,26.8281,27.3753,120600.0],["2017-04-19",27.582,28.0274,27.5343,27.9638,119400.0],["2017-04-20",28.1229,28.8228,28.0751,28.7909,172500.0],["2017-04-21",28.7909,29.1568,28.1674,28.95,197100.0],["2017-04-24",29.4908,29.6499,28.6128,28.8864,141000.0],["2017-04-25",29.0932,29.3795,28.616,28.7909,132600.0],["2017-04-26",28.7909,29.1568,28.3456,28.6478,252300.0],["2017-04-27",28.1547,28.8896,27.0412,27.5184,321900.0],["2017-04-28",27.6139,27.757,26.914,27.0094,173700.0],["2017-05-01",27.2321,27.2321,26.8662,27.073,207900.0],["2017-05-02",27.1048,27.5184,27.0094,27.4389,116100.0],["2017-05-03",27.3275,27.8206,27.1048,27.423,152700.0],["2017-05-04",27.582,27.6934,27.0094,27.6139,114000.0],["2017-05-05",27.6934,27.6934,27.2639,27.5502,173100.0],["2017-05-08",27.5502,27.8047,27.3593,27.582,76500.0],["2017-05-09",27.7411,27.7411,26.5799,26.8981,232800.0],["2017-05-10",26.8503,27.1685,26.8026,26.8821,107400.0],["2017-05-11",26.7708,27.2003,26.7549,26.7867,79500.0],["2017-05-12",26.7072,26.7549,26.3095,26.5481,148200.0],["2017-05-15",26.6754,26.8821,26.3731,26.7549,108900.0],["2017-05-16",26.8662,26.9776,26.6276,26.914,94500.0],["2017-05-17",26.4845,26.8185,26.2141,26.2459,148200.0],["2017-05-18",26.3413,27.0253,26.3413,26.7549,111300.0],["2017-05-19",26.6754,27.2003,26.4049,26.6595,166500.0],["2017-05-22",26.8026,27.0571,26.6372,27.0571,154200.0],["2017-05-23",27.0253,27.582,26.9776,27.5184,119100.0],["2017-05-24",27.4548,27.7729,27.2321,27.4548,103800.0],["2017-05-25",27.5184,28.0433,27.5184,27.9638,158100.0],["2017-05-26",27.7888,28.0751,27.5661,27.9479,94800.0],["2017-05-30",27.8047,27.8047,27.248,27.248,131100.0],["2017-05-31",27.3434,27.3434,26.7231,27.2321,158400.0],["2017-06-01",27.2798,27.8843,27.1685,27.7252,132900.0],["2017-06-02",27.4548,28.6319,27.4548,27.8047,165000.0],["2017-06-05",27.7506,28.1807,27.7506,27.9258,134100.0],["2017-06-06",27.6391,27.9895,27.5753,27.6869,86100.0],["2017-06-07",27.6868,27.878,27.5753,27.7346,93900.0],["2017-06-08",27.655,28.5471,27.655,28.34,212400.0],["2017-06-09",28.3559,29.0409,28.1966,28.9613,264900.0],["2017-06-12",28.9294,29.5029,28.8179,29.3595,279000.0],["2017-06-13",29.5507,29.5507,28.9294,29.1843,175500.0],["2017-06-14",28.9931,29.3436,28.6905,29.2002,138900.0],["2017-06-15",28.8338,29.6463,28.7064,28.8498,90900.0],["2017-06-16",28.7064,28.8976,28.3559,28.4993,144000.0],["2017-06-19",28.5312,28.9453,27.9736,28.1648,110100.0],["2017-06-20",28.0373,28.3718,27.9736,28.3081,145800.0],["2017-06-21",28.2922,28.426,27.6072,27.6391,117900.0],["2017-06-22",27.6709,27.7187,27.4001,27.5116,89700.0],["2017-06-23",27.432,27.8143,27.0178,27.2089,377700.0],["2017-06-26",27.2249,27.6709,27.0815,27.4638,83700.0],["2017-06-27",27.5275,28.0692,27.4001,27.7346,109800.0],["2017-06-28",27.7346,28.4356,27.6868,28.1807,100200.0],["2017-06-29",28.4037,28.4037,27.5275,28.1807,138900.0],["2017-06-30",28.1648,28.7382,27.7028,28.3559,265800.0],["2017-07-03",28.563,29.1524,28.4292,28.7064,149100.0],["2017-07-05",28.6745,28.6905,27.9895,28.5471,126000.0],["2017-07-06",28.5152,28.6108,28.0692,28.2285,83700.0],["2017-07-07",28.0532,28.7382,28.0373,28.4037,79200.0],["2017-07-10",28.3878,28.8657,28.101,28.786,161700.0],["2017-07-11",28.7701,28.9135,28.4037,28.8338,151800.0],["2017-07-12",28.8975,29.248,28.6905,29.1843,195000.0],["2017-07-13",29.2162,29.2321,28.7701,29.1046,68700.0],["2017-07-14",28.9135,29.2002,28.5949,28.9135,116400.0],["2017-07-17",28.7542,29.3277,28.4196,29.2799,207900.0],["2017-07-18",29.0569,29.5857,28.7701,29.0887,89700.0],["2017-07-19",29.1206,29.3914,28.8179,28.9613,80400.0],["2017-07-20",28.9294,29.471,28.7064,29.4232,115800.0],["2017-07-21",29.5507,29.5507,29.3117,29.5507,108300.0],["2017-07-24",29.5666,29.6781,29.1811,29.6144,129900.0],["2017-07-25",29.8534,30.0445,29.5985,29.6463,163500.0],["2017-07-26",29.7737,30.2676,29.3436,29.8374,138300.0],["2017-07-27",30.1083,30.1083,29.076,29.3914,170100.0],["2017-07-28",23.9751,24.3893,20.7412,22.8918,1773600.0],["2017-07-31",22.9237,23.545,22.6115,22.7166,558600.0],["2017-08-01",22.7803,22.7803,22.3183,22.5095,293100.0],["2017-08-02",22.5254,22.8504,22.3343,22.7803,257700.0],["2017-08-03",23.2582,25.2495,23.2582,23.6724,486300.0],["2017-08-04",23.9432,24.214,23.6724,23.8158,223200.0],["2017-08-07",23.7839,23.7839,23.1945,23.2901,176700.0],["2017-08-08",23.306,23.6406,22.9874,23.3219,152100.0],["2017-08-09",23.1626,23.3857,22.4299,22.8918,165300.0],["2017-08-10",22.7485,23.0989,22.4298,22.5892,130200.0],["2017-08-11",22.6051,22.7485,22.2387,22.5573,145200.0],["2017-08-14",22.7325,22.9237,22.6051,22.844,211800.0],["2017-08-15",22.9078,23.306,22.7644,23.0671,137400.0],["2017-08-16",23.0511,23.1308,22.6847,22.7962,126300.0],["2017-08-17",22.5414,22.7166,19.3394,21.9838,147900.0],["2017-08-18",21.6971,22.2546,21.6971,22.0794,153000.0],["2017-08-21",21.6652,22.0953,21.6652,21.9997,93900.0],["2017-08-22",22.159,22.4776,22.0475,22.1112,83400.0],["2017-08-23",21.9201,22.3502,21.8086,22.3024,127500.0],["2017-08-24",22.3024,22.5095,21.9838,22.0157,100200.0],["2017-08-25",22.0635,22.3661,21.8723,22.1112,157200.0],["2017-08-28",22.1112,22.2068,20.9005,21.8404,441600.0],["2017-08-29",21.6174,22.1431,21.3625,21.9042,126300.0],["2017-08-30",21.9042,22.1272,21.713,21.8723,193800.0],["2017-08-31",22.0157,22.4776,21.7926,22.398,226200.0],["2017-09-01",22.3821,22.4936,22.159,22.2865,146100.0],["2017-09-05",22.3024,22.3024,20.7572,20.9643,370500.0],["2017-09-06",21.1714,21.2669,20.7572,21.1076,358500.0],["2017-09-07",21.1491,21.197,20.4309,20.6224,540300.0],["2017-09-08",20.4947,21.5641,20.4947,21.2928,213600.0],["2017-09-11",22.7772,23.9424,22.2345,23.7349,1787100.0],["2017-09-12",23.6711,24.9959,23.4157,24.4053,837900.0],["2017-09-13",24.4053,25.1874,24.3255,25.1236,710700.0],["2017-09-14",25.1076,25.4428,24.3415,24.5809,614100.0],["2017-09-15",24.6447,24.6447,23.8945,24.0861,3960000.0],["2017-09-18",24.0222,24.0701,22.9528,23.3838,822000.0],["2017-09-19",23.3039,23.3039,22.6974,22.7453,429300.0],["2017-09-20",22.7293,23.4316,22.5378,23.288,509100.0],["2017-09-21",23.3518,23.4317,22.7772,23.3678,257100.0],["2017-09-22",23.4955,23.9105,23.4316,23.8626,207300.0],["2017-09-25",23.8786,23.9265,23.3997,23.8466,179100.0],["2017-09-26",23.7509,24.0701,23.7509,24.0063,183300.0],["2017-09-27",24.1978,24.932,24.1818,24.932,294000.0],["2017-09-28",25.0118,25.2672,24.6767,25.1874,297900.0],["2017-09-29",25.0438,25.5482,24.9959,25.0278,326100.0],["2017-10-02",25.2672,25.5226,24.9799,25.3949,290400.0],["2017-10-03",25.2513,25.4268,24.7724,25.3311,315000.0],["2017-10-04",25.3151,25.3311,24.6767,24.7405,240000.0],["2017-10-05",24.8522,25.0278,24.6607,24.948,173100.0],["2017-10-06",24.948,25.2672,24.9001,25.1715,222000.0],["2017-10-09",25.1395,25.379,24.8203,25.0278,230400.0],["2017-10-10",25.2034,25.2034,24.6447,24.8044,231300.0],["2017-10-11",25.2992,27.5817,25.2992,27.1347,743100.0],["2017-10-12",27.1028,27.5019,25.9855,26.0015,252600.0],["2017-10-13",26.0174,26.0813,25.4907,25.5705,171000.0],["2017-10-16",25.5705,26.1611,25.5705,26.0334,144300.0],["2017-10-17",25.9855,26.1132,25.6184,25.6822,207300.0],["2017-10-18",25.9217,25.9536,25.6024,25.6343,184800.0],["2017-10-19",25.4428,26.1611,25.3151,26.1292,213300.0],["2017-10-20",26.3207,26.5122,25.762,25.9057,498300.0],["2017-10-23",25.9217,26.1292,25.6822,26.0174,217800.0],["2017-10-24",26.0015,26.3047,25.9695,26.1451,103200.0],["2017-10-25",26.1292,26.3207,25.8578,26.1132,102000.0],["2017-10-26",26.3047,26.7038,26.2249,26.2569,95400.0],["2017-10-27",26.3846,26.7836,26.1292,26.7836,134700.0],["2017-10-30",26.7995,26.7995,25.9057,26.3367,187500.0],["2017-10-31",29.529,29.529,27.2465,27.853,799800.0],["2017-11-01",28.3957,28.4596,27.4252,27.5019,172500.0],["2017-11-02",27.6455,28.0382,27.2784,27.6615,194400.0],["2017-11-03",27.5338,27.9009,27.2944,27.7253,344700.0],["2017-11-06",27.7413,28.1563,27.2561,27.8849,184200.0],["2017-11-07",27.8211,28.0445,27.2145,27.5976,278400.0],["2017-11-08",27.4061,27.6296,26.9272,27.438,198900.0],["2017-11-09",27.2784,27.5497,26.8953,27.4061,192900.0],["2017-11-10",27.3901,27.7253,27.1347,27.1507,195300.0],["2017-11-13",27.0709,27.5019,27.0549,27.2624,166500.0],["2017-11-14",27.1188,27.454,26.9592,27.1667,139500.0],["2017-11-15",27.007,27.2944,26.7836,27.1347,206100.0],["2017-11-16",27.3103,27.7572,27.3103,27.5019,150900.0],["2017-11-17",27.5178,27.9967,27.1986,27.9488,109200.0],["2017-11-20",28.0126,28.3638,27.6264,28.3638,139800.0],["2017-11-21",28.3957,28.5713,28.2521,28.5074,138300.0],["2017-11-22",28.5873,28.699,28.284,28.4755,91800.0],["2017-11-24",28.6351,28.6351,27.869,28.2042,95400.0],["2017-11-27",28.1723,28.6192,28.0286,28.5234,137100.0],["2017-11-28",28.7149,29.4173,28.5394,29.2896,244500.0],["2017-11-29",29.4811,29.6886,29.1459,29.6407,232800.0],["2017-11-30",29.944,30.2792,29.2417,29.9919,314700.0],["2017-12-01",30.0078,30.2792,29.5609,30.2473,288300.0],["2017-12-04",30.5825,31.1411,29.6503,29.6567,277500.0],["2017-12-05",29.7046,30.0238,29.6088,29.8961,199200.0],["2017-12-06",29.8323,30.2792,29.529,29.8801,269100.0],["2017-12-07",29.8098,29.8897,29.2184,29.5061,242400.0],["2017-12-08",29.3623,30.8903,28.675,28.9786,206400.0],["2017-12-11",28.9787,29.3463,28.9467,29.2024,787500.0],["2017-12-12",29.2823,29.7938,29.0586,29.7139,404400.0],["2017-12-13",29.6979,30.1135,29.1225,29.3783,313200.0],["2017-12-14",29.4422,29.5381,28.7389,28.9307,260400.0],["2017-12-15",29.0586,29.9537,28.7389,29.8098,450000.0],["2017-12-18",30.1135,30.2733,29.666,30.0815,234000.0],["2017-12-19",30.0815,30.3373,29.7778,30.2094,232500.0],["2017-12-20",30.3373,30.577,30.1774,30.3373,185700.0],["2017-12-21",30.4172,30.4172,30.0655,30.1455,187800.0],["2017-12-22",30.1934,30.5131,29.634,29.6979,173100.0],["2017-12-26",29.7139,30.5291,29.0905,29.4102,151200.0],["2017-12-27",29.4262,29.7299,29.0426,29.1065,126000.0],["2017-12-28",29.2664,29.7938,28.9786,29.7619,240900.0],["2017-12-29",29.7619,29.7619,29.0586,29.618,263400.0],["2018-01-02",29.6979,29.6979,29.1225,29.57,246900.0],["2018-01-03",29.5701,29.6819,28.8508,28.8508,313500.0],["2018-01-04",28.9467,29.276,28.5471,28.5631,189900.0],["2018-01-05",28.7868,29.4518,28.595,28.8188,143400.0],["2018-01-08",28.9467,29.2664,28.643,29.2024,176100.0],["2018-01-09",29.2184,29.586,29.0106,29.1705,192300.0],["2018-01-10",30.3533,33.3422,30.235,32.6709,757200.0],["2018-01-11",32.7189,33.6715,32.3992,33.1984,272100.0],["2018-01-12",33.55,33.7258,30.8647,33.1664,201600.0],["2018-01-16",33.4062,33.614,32.9586,32.9746,162300.0],["2018-01-17",33.0865,33.5021,32.8947,33.0066,226200.0],["2018-01-18",32.9586,33.5021,32.7668,32.8947,83100.0],["2018-01-19",32.7029,33.582,32.7029,33.5181,164400.0],["2018-01-22",33.614,33.614,33.1504,33.55,93600.0],["2018-01-23",33.4381,33.7898,33.1664,33.582,104400.0],["2018-01-24",33.566,33.8377,33.1025,33.2144,110700.0],["2018-01-25",33.1824,33.6779,32.9107,33.6459,261300.0],["2018-01-26",33.7258,34.0775,33.3742,33.6939,107400.0],["2018-01-29",33.6619,33.6619,32.9906,33.1824,120000.0],["2018-01-30",32.9906,33.1344,32.575,32.9746,120000.0],["2018-01-31",35.596,37.7154,34.0583,37.4021,728700.0],["2018-02-01",37.4181,37.4181,35.4809,36.3152,387000.0],["2018-02-02",35.9156,37.6898,32.4312,35.0046,277500.0],["2018-02-05",34.6529,35.3274,34.1254,34.1254,130500.0],["2018-02-06",33.8377,35.6119,33.8058,35.2283,419700.0],["2018-02-07",35.0045,36.0371,34.4227,35.0845,244500.0],["2018-02-08",35.1005,35.3242,34.4132,34.4132,190800.0],["2018-02-09",34.7648,35.1164,33.7578,34.9246,269100.0],["2018-02-12",35.0205,35.1324,34.1127,35.0205,177900.0],["2018-02-13",34.6529,35.2123,34.3972,34.525,201600.0],["2018-02-14",34.2213,34.8287,34.0775,34.2213,414900.0],["2018-02-15",34.4771,35.3402,34.3812,35.1324,287100.0],["2018-02-16",34.9406,35.8197,34.9406,35.3242,155700.0],["2018-02-20",35.1644,35.6919,34.573,34.8287,100500.0],["2018-02-21",34.9086,35.532,34.6529,35.0205,118500.0],["2018-02-22",35.4521,35.6439,34.557,34.6049,85500.0],["2018-02-23",34.8447,35.532,34.557,34.8767,161100.0],["2018-02-26",34.8287,35.4361,34.8287,35.1324,170700.0],["2018-02-27",35.1324,35.6439,34.605,34.6529,176400.0],["2018-02-28",34.8447,34.9726,34.2853,34.3332,152400.0],["2018-03-01",34.3812,34.8926,34.2053,34.6689,147300.0],["2018-03-02",34.4291,35.4521,34.3332,35.2443,131400.0],["2018-03-05",35.0205,36.1554,34.9406,35.8357,112200.0],["2018-03-06",36.1874,36.1874,35.1484,35.3882,171300.0],["2018-03-07",35.2123,36.1394,35.1644,35.9316,142800.0],["2018-03-08",36.1074,36.1074,35.4361,35.8997,108000.0],["2018-03-09",36.1973,36.4693,35.7812,36.1653,117000.0],["2018-03-12",36.2773,37.3014,36.2293,37.1894,174900.0],["2018-03-13",37.3334,37.7175,36.7414,36.9654,131400.0],["2018-03-14",37.0294,37.0294,36.1013,36.4053,90000.0],["2018-03-15",36.5813,37.2054,36.2613,37.0294,115200.0],["2018-03-16",37.1734,37.6375,36.9014,37.1574,390900.0],["2018-03-19",36.9814,37.1734,36.4309,36.7574,128100.0],["2018-03-20",36.7414,36.9654,36.2133,36.5013,116700.0],["2018-03-21",36.4373,36.5173,35.8612,36.3573,139200.0],["2018-03-22",36.2133,36.3989,35.3972,35.3972,129300.0],["2018-03-23",35.5092,35.6852,34.261,34.261,322500.0],["2018-03-26",34.8211,34.8211,34.3858,34.6451,476400.0],["2018-03-27",34.8211,34.9971,34.277,34.565,192300.0],["2018-03-28",34.5971,35.4228,34.565,35.0291,159300.0],["2018-03-29",34.7731,35.6372,34.7731,34.9491,198300.0],["2018-04-02",34.9171,35.2211,34.421,34.9011,172800.0],["2018-04-03",34.9011,35.7812,34.9011,35.4132,140100.0],["2018-04-04",35.7908,36.2453,35.5092,36.1173,87600.0],["2018-04-05",36.2293,36.8374,35.8772,36.7574,172200.0],["2018-04-06",36.4693,36.9174,35.5732,36.3413,286200.0],["2018-04-09",36.3413,36.7254,35.6052,35.6692,201600.0],["2018-04-10",35.9092,36.2613,35.4932,35.9572,204900.0],["2018-04-11",35.7172,36.2613,35.6852,36.0853,104100.0],["2018-04-12",36.2293,36.5653,36.1653,36.3733,110700.0],["2018-04-13",36.5493,36.5493,35.8452,36.1333,95100.0],["2018-04-16",36.1013,36.4693,35.9573,36.0693,63300.0],["2018-04-17",36.2933,36.4693,35.7972,36.1973,202800.0],["2018-04-18",36.2613,36.4533,36.0533,36.1973,105300.0],["2018-04-19",36.0853,36.6709,36.0693,36.2773,175500.0],["2018-04-20",36.1653,36.7254,36.0693,36.7254,140700.0],["2018-04-23",36.6133,36.9206,35.6308,35.9092,285000.0],["2018-04-24",35.9252,36.2293,35.3972,35.6692,205800.0],["2018-04-25",35.4772,35.8132,34.7251,34.9011,166500.0],["2018-04-26",35.0131,35.6372,34.6771,35.5252,231900.0],["2018-04-27",35.6532,36.0693,35.2211,35.9412,193800.0],["2018-04-30",36.0053,36.4629,35.4292,35.5732,177900.0],["2018-05-01",33.3489,33.5057,31.6846,32.9968,1094400.0],["2018-05-02",32.8048,33.3809,32.3343,32.4527,333600.0],["2018-05-03",32.3247,32.6448,31.9567,32.5808,259800.0],["2018-05-04",32.4047,32.8528,32.1487,32.5168,218700.0],["2018-05-07",32.4207,33.0288,32.1263,32.7728,287700.0],["2018-05-08",33.0608,33.2849,32.5647,33.1248,162900.0],["2018-05-09",33.2209,33.6849,33.2049,33.4129,161700.0],["2018-05-10",33.5249,34.261,33.3329,34.117,180600.0],["2018-05-11",34.149,34.565,34.133,34.133,76200.0],["2018-05-14",34.197,34.197,33.0768,33.5889,158100.0],["2018-05-15",33.4449,34.437,33.4449,34.101,125100.0],["2018-05-16",34.133,34.7347,34.021,34.581,189300.0],["2018-05-17",34.6451,35.1891,34.421,35.1571,133200.0],["2018-05-18",35.0931,35.1411,34.9171,35.0451,146100.0],["2018-05-21",35.1891,35.5092,34.9971,35.3972,109800.0],["2018-05-22",35.3972,35.6532,35.0611,35.1091,121800.0],["2018-05-23",35.0291,35.2948,34.8531,35.1411,124500.0],["2018-05-24",35.1891,35.4132,34.7571,35.3492,150300.0],["2018-05-25",35.3172,35.4612,34.6611,35.1571,91500.0],["2018-05-29",34.9011,35.2372,34.453,34.8371,137400.0],["2018-05-30",34.9171,36.2933,34.9171,36.2293,197100.0],["2018-05-31",36.2133,36.5909,36.1653,36.2133,245100.0],["2018-06-01",36.4373,36.8854,36.3253,36.6133,236400.0],["2018-06-04",36.7734,37.1414,36.4213,37.0934,230700.0],["2018-06-05",37.0454,37.3174,36.0693,37.1414,234900.0],["2018-06-06",37.1414,37.1414,36.3413,36.3733,209700.0],["2018-06-07",36.4693,36.5173,35.8452,35.9252,254100.0],["2018-06-08",35.9348,36.1271,35.7746,35.9989,190200.0],["2018-06-11",36.1592,36.3674,35.4703,35.7907,173400.0],["2018-06-12",35.6465,35.6625,35.1498,35.4863,95100.0],["2018-06-13",35.5023,35.9028,34.8615,35.6305,214200.0],["2018-06-14",35.8227,35.8227,34.3007,34.7173,331800.0],["2018-06-15",34.6372,34.6372,33.9643,34.1085,480300.0],["2018-06-18",34.0124,34.3328,33.5958,34.1245,276900.0],["2018-06-19",33.8361,34.1886,33.6279,33.9483,162300.0],["2018-06-20",33.9483,34.2046,33.724,33.8041,139500.0],["2018-06-21",33.3555,33.3555,32.1539,32.7627,339900.0],["2018-06-22",32.7467,33.0351,32.0738,32.6346,1100700.0],["2018-06-25",32.3942,32.7307,31.731,32.6346,195300.0],["2018-06-26",32.6346,32.6986,32.3462,32.5545,107700.0],["2018-06-27",32.6185,32.6185,31.7053,31.7374,169200.0],["2018-06-28",31.7214,31.8495,31.433,31.5772,138300.0],["2018-06-29",31.6733,31.8175,30.9203,31.2087,269700.0],["2018-07-02",31.0805,32.0258,31.0805,32.0258,240300.0],["2018-07-03",32.202,32.202,31.3048,31.433,115800.0],["2018-07-05",31.6733,31.7951,31.2728,31.6252,108300.0],["2018-07-06",31.6252,32.0578,31.449,31.7694,159300.0],["2018-07-09",32.0258,32.6025,32.0258,32.4103,204300.0],["2018-07-10",32.3141,32.5865,30.9203,31.1927,380400.0],["2018-07-11",30.8883,31.6413,30.8883,31.0485,240900.0],["2018-07-12",31.2888,31.5932,30.8402,31.4971,141300.0],["2018-07-13",31.5451,31.5772,30.8883,30.9043,187500.0],["2018-07-16",30.8883,31.2247,30.7922,31.0325,106800.0],["2018-07-17",30.9363,31.433,30.9043,30.9524,106200.0],["2018-07-18",30.9684,31.3529,30.9684,31.0966,92100.0],["2018-07-19",31.2407,31.433,30.8242,31.2728,95100.0],["2018-07-20",31.2728,31.6092,30.9203,31.3529,157500.0],["2018-07-23",31.3689,31.5932,31.3048,31.5612,87900.0],["2018-07-24",31.5611,32.0418,30.7601,31.0004,111600.0],["2018-07-25",30.9203,31.0004,30.3436,30.712,107400.0],["2018-07-26",30.664,31.449,30.664,31.0645,204300.0],["2018-07-27",26.2743,29.3663,26.2743,29.0939,887100.0],["2018-07-30",28.9818,29.158,28.4371,28.6774,290400.0],["2018-07-31",28.6293,28.7254,27.8283,28.6614,199800.0],["2018-08-01",28.8056,28.8056,28.3345,28.5012,179100.0],["2018-08-02",28.2769,28.8056,28.2769,28.5813,93300.0],["2018-08-03",28.5012,28.8696,27.8764,28.5813,205200.0],["2018-08-06",28.5012,28.8376,28.2769,28.8216,101400.0],["2018-08-07",28.8536,29.3983,28.8536,29.2541,111600.0],["2018-08-08",29.1901,29.6867,28.9337,29.6386,114600.0],["2018-08-09",29.5906,29.7188,28.9337,28.9978,193500.0],["2018-08-10",28.8376,29.2862,28.703,28.8056,207900.0],["2018-08-13",28.8216,28.9017,28.2448,28.373,156900.0],["2018-08-14",28.6614,29.142,28.405,28.7094,304800.0],["2018-08-15",28.6774,28.6774,27.7963,27.8123,257700.0],["2018-08-16",27.9725,28.4531,27.8764,28.0045,202200.0],["2018-08-17",27.9885,27.9885,27.2195,27.8283,154500.0],["2018-08-20",27.8443,27.9565,27.572,27.8283,183000.0],["2018-08-21",27.9564,28.389,27.6777,28.1006,166200.0],["2018-08-22",28.0366,28.2929,27.9244,28.0366,165300.0],["2018-08-23",28.0366,28.0526,27.4918,27.5559,114900.0],["2018-08-24",27.5719,27.7322,27.1874,27.3477,124200.0],["2018-08-27",27.5399,27.9244,27.0208,27.1394,187500.0],["2018-08-28",27.1234,27.3156,26.8991,27.2515,161400.0],["2018-08-29",27.3477,27.5559,26.9856,27.2195,122700.0],["2018-08-30",27.1394,27.3637,26.9632,27.1394,125400.0],["2018-08-31",27.2355,27.8123,27.1394,27.7482,192900.0],["2018-09-04",27.7482,28.341,27.588,28.2448,308400.0],["2018-09-05",28.357,28.357,27.588,28.0366,272100.0],["2018-09-06",28.0526,28.2291,27.844,27.9403,151500.0],["2018-09-07",27.9242,28.6945,27.8279,28.6143,237900.0],["2018-09-10",28.7427,28.7427,27.3304,27.507,374400.0],["2018-09-11",27.4267,27.6353,27.1154,27.1699,198900.0],["2018-09-12",27.1058,27.202,26.207,26.528,466800.0],["2018-09-13",26.5922,27.5712,26.4799,27.0897,558600.0],["2018-09-14",27.1699,27.5551,26.8811,27.186,182100.0],["2018-09-17",27.1699,27.8279,26.5601,26.5922,228000.0],["2018-09-18",26.6083,26.849,26.4317,26.5441,145500.0],["2018-09-19",26.7206,27.1218,26.5762,27.0737,179100.0],["2018-09-20",27.202,27.2983,27.0416,27.0576,233400.0],["2018-09-21",27.0576,27.1218,26.4959,26.7366,376500.0],["2018-09-24",26.7206,26.9067,26.2391,26.6243,135300.0],["2018-09-25",26.6564,27.1378,26.2712,27.0255,155700.0],["2018-09-26",27.0897,28.0366,26.6885,26.7206,135900.0],["2018-09-27",26.8169,26.8169,26.3194,26.4799,178200.0],["2018-09-28",26.4317,26.6981,26.3675,26.528,145500.0],["2018-10-01",26.5601,26.9902,25.9759,26.1396,173700.0],["2018-10-02",26.0145,26.3804,25.7288,25.9278,178800.0],["2018-10-03",26.0016,26.6339,25.8732,26.2712,153000.0],["2018-10-04",26.268,26.5023,25.7737,25.809,226800.0],["2018-10-05",25.7769,26.1814,25.4977,25.6133,251800.0],["2018-10-08",25.7577,26.5184,25.6614,26.3258,276800.0],["2018-10-09",26.2295,26.3739,25.9984,26.191,202600.0],["2018-10-10",26.3258,26.6628,26.191,26.2488,254600.0],["2018-10-11",26.0658,26.5665,25.1607,25.1703,341100.0],["2018-10-12",25.5651,25.5651,23.8704,24.3615,369100.0],["2018-10-15",24.2941,25.074,24.1304,24.8044,158300.0],["2018-10-16",24.9103,25.411,23.9185,24.1785,695300.0],["2018-10-17",24.1882,24.8044,23.9185,24.7081,495900.0],["2018-10-18",24.5541,24.6022,24.0437,24.1015,199100.0],["2018-10-19",24.0726,24.1785,23.2734,23.5623,221300.0],["2018-10-22",23.5526,23.803,23.0134,23.0712,138100.0],["2018-10-23",22.7823,23.2638,22.5897,22.9267,228000.0],["2018-10-24",22.9267,23.0423,22.089,22.1372,225600.0],["2018-10-25",22.272,23.0134,22.2238,22.6764,319400.0],["2018-10-26",22.5801,23.1097,22.4646,22.8112,148500.0],["2018-10-29",23.0134,23.1771,22.5801,22.8112,270800.0],["2018-10-30",22.7823,23.1097,22.5705,23.0808,263400.0],["2018-10-31",21.6942,24.7755,20.7506,24.3037,792000.0],["2018-11-01",24.3615,24.4385,23.7548,24.0726,259600.0],["2018-11-02",24.1881,24.4674,23.7741,24.0822,257000.0],["2018-11-05",24.0341,24.14,23.62,23.7163,311500.0],["2018-11-06",23.7163,24.5637,23.62,24.4674,177700.0],["2018-11-07",24.4674,24.7852,23.9763,24.737,188800.0],["2018-11-08",24.5637,24.8911,24.2844,24.5348,164500.0],["2018-11-09",24.4578,24.9296,23.8608,24.0341,321600.0],["2018-11-12",24.0341,24.3422,23.7356,24.1785,301000.0],["2018-11-13",24.1882,24.9296,24.0341,24.1111,158100.0],["2018-11-14",24.2459,24.4578,23.1771,23.466,169100.0],["2018-11-15",23.3408,24.3711,23.2926,23.7548,215900.0],["2018-11-16",23.6008,23.8704,22.9653,23.2734,265800.0],["2018-11-19",23.3023,23.466,22.5801,22.869,335900.0],["2018-11-20",22.7149,23.0134,21.415,22.0409,551600.0],["2018-11-21",22.1468,22.5127,21.8387,22.0986,149100.0],["2018-11-23",21.9735,22.5416,21.8194,22.1949,55500.0],["2018-11-26",22.3297,22.8112,22.2238,22.5512,278900.0],["2018-11-27",22.4453,22.5127,21.935,22.089,206500.0],["2018-11-28",22.0987,22.532,21.7616,22.3779,231300.0],["2018-11-29",22.2238,22.7631,21.6653,21.752,207300.0],["2018-11-30",21.7616,22.1661,21.5691,22.012,198700.0],["2018-12-03",22.2238,22.5223,21.3572,21.5402,286400.0],["2018-12-04",21.5113,21.8483,20.1343,20.2691,354300.0],["2018-12-06",20.635,20.6447,19.8358,20.2017,393200.0],["2018-12-07",20.2114,20.4425,19.4314,19.701,581600.0],["2018-12-10",20.0196,20.5022,19.8458,20.1257,312300.0],["2018-12-11",20.425,20.4443,19.4018,19.5659,332900.0],["2018-12-12",19.6721,20.2126,19.5466,20.0196,215900.0],["2018-12-13",20.0099,20.0099,19.2184,19.4983,313600.0],["2018-12-14",19.3825,19.8941,19.2184,19.3246,377000.0],["2018-12-17",19.3149,19.5466,19.0543,19.1219,421300.0],["2018-12-18",19.2184,19.4404,18.3786,18.7068,517100.0],["2018-12-19",18.6971,19.1991,18.3786,18.5524,209300.0],["2018-12-20",18.562,18.7454,18.1566,18.4751,482900.0],["2018-12-21",18.6006,18.7068,17.7994,17.9925,1125300.0],["2018-12-24",17.8767,18.2338,17.8187,17.9056,177900.0],["2018-12-26",17.9829,18.3014,17.3844,18.118,470700.0],["2018-12-27",18.0118,18.4462,17.6257,18.1276,411600.0],["2018-12-28",18.118,18.6875,18.118,18.562,604500.0],["2018-12-31",18.6489,18.8805,18.3014,18.7165,445200.0],["2019-01-02",18.533,19.0157,18.1373,19.0157,269600.0],["2019-01-03",18.7358,19.2184,18.4269,18.9578,375100.0],["2019-01-04",19.0929,19.5273,18.9674,19.4211,566000.0],["2019-01-07",19.3921,19.8748,19.2087,19.6431,321500.0],["2019-01-08",19.7107,19.7782,19.3632,19.6528,496000.0],["2019-01-09",19.6431,20.4539,19.6431,20.0871,471100.0],["2019-01-10",19.9423,20.203,19.7879,20.145,331100.0],["2019-01-11",20.0678,20.6277,19.9134,20.5987,332700.0],["2019-01-14",20.3767,20.7532,20.2319,20.5022,448600.0],["2019-01-15",20.7145,20.7435,20.0196,20.2995,276600.0],["2019-01-16",20.4443,20.7145,20.4443,20.7049,276500.0],["2019-01-17",20.6759,20.7821,20.5118,20.7435,233200.0],["2019-01-18",20.7242,20.9655,20.5698,20.7725,273200.0],["2019-01-22",20.647,20.7821,20.4346,20.5794,295200.0],["2019-01-23",20.7049,20.8979,20.5215,20.7628,399300.0],["2019-01-24",20.7532,21.2937,20.6373,21.091,625400.0],["2019-01-25",21.1296,21.6315,21.0331,21.5447,196400.0],["2019-01-28",21.5543,21.8053,21.2454,21.7956,345100.0],["2019-01-29",22.0176,23.6489,21.8922,23.4752,725100.0],["2019-01-30",23.4848,23.5524,22.5775,23.0505,362700.0],["2019-01-31",23.0408,23.0408,22.3844,22.7319,655300.0],["2019-02-01",22.7706,22.9733,22.481,22.8381,178900.0],["2019-02-04",22.8092,23.1856,22.4713,23.176,137300.0],["2019-02-05",23.1953,23.4462,22.896,22.9153,466700.0],["2019-02-06",22.9057,23.2628,22.7802,23.1856,490000.0],["2019-02-07",23.2049,23.3497,22.8864,23.1953,130200.0],["2019-02-08",23.0215,23.3304,22.8574,23.1953,154700.0],["2019-02-11",23.2532,23.4076,22.9636,23.2242,146600.0],["2019-02-12",23.3594,23.9289,23.2049,23.2049,522800.0],["2019-02-13",23.2339,23.4848,23.2049,23.3883,360400.0],["2019-02-14",23.2918,23.8323,22.896,23.591,587000.0],["2019-02-15",23.6972,24.1798,22.7802,24.093,209300.0],["2019-02-19",24.0254,24.6142,23.8517,24.2571,519500.0],["2019-02-20",24.2957,24.7204,24.064,24.6046,473400.0],["2019-02-21",24.6142,24.7976,23.9578,24.0254,422800.0],["2019-02-22",24.035,24.1798,23.8516,23.9385,317400.0],["2019-02-25",23.9385,24.2667,23.3111,23.4559,416000.0],["2019-02-26",23.4076,23.6489,22.8188,22.8478,323300.0],["2019-02-27",22.8574,23.3497,22.6933,23.0601,563200.0],["2019-02-28",23.0698,23.2435,22.4906,22.5389,270700.0],["2019-03-01",22.5389,22.5389,20.7918,21.8149,722900.0],["2019-03-04",21.8825,21.8825,21.1779,21.2165,408500.0],["2019-03-05",21.2261,21.2261,20.7242,20.869,282100.0],["2019-03-06",20.9269,20.9752,20.2705,20.2705,332000.0],["2019-03-07",20.2319,20.2319,19.4404,19.4694,653700.0],["2019-03-08",19.3823,19.4887,18.8597,19.0823,538500.0],["2019-03-11",19.092,19.3629,18.7533,19.0533,389600.0],["2019-03-12",18.9759,19.2468,18.6856,18.7049,436200.0],["2019-03-13",18.7533,19.1791,18.5888,19.0436,551900.0],["2019-03-14",19.0823,19.9145,19.0436,19.8564,486200.0],["2019-03-15",19.8661,19.9435,19.1984,19.3726,390500.0],["2019-03-18",19.3726,19.8371,19.3726,19.6339,811900.0],["2019-03-19",19.7016,19.8467,19.5758,19.7306,461900.0],["2019-03-20",20.0016,20.0016,18.9565,19.0242,327400.0],["2019-03-21",18.9662,20.0403,18.85,18.9468,684000.0],["2019-03-22",18.7533,18.763,17.8727,17.9404,396300.0],["2019-03-25",17.9308,17.9598,17.2631,17.6501,541400.0],["2019-03-26",18.0082,18.821,18.0082,18.8113,372100.0],["2019-03-27",18.8113,19.0436,18.2888,18.8694,314700.0],["2019-03-28",18.8307,19.1307,18.792,19.1113,220900.0],["2019-03-29",19.2565,19.4306,18.7339,19.0436,261200.0],["2019-04-01",19.2274,19.5468,18.9371,19.5177,398300.0],["2019-04-02",19.45,19.8951,19.45,19.6726,430500.0],["2019-04-03",19.8274,20.0887,19.6532,19.8758,502300.0],["2019-04-04",19.8467,20.3983,19.8467,20.2532,453800.0],["2019-04-05",20.2628,20.6886,20.1467,20.5628,419100.0],["2019-04-08",20.5048,20.6886,20.4757,20.5822,192400.0],["2019-04-09",20.5338,20.7176,20.0112,20.2241,253100.0],["2019-04-10",20.2048,20.4757,20.079,20.2338,221400.0],["2019-04-11",20.3015,20.737,20.1951,20.5144,370800.0],["2019-04-12",20.708,21.1628,20.6305,21.1434,222600.0],["2019-04-15",21.1724,21.2789,20.8144,20.8628,171200.0],["2019-04-16",20.8725,21.3756,20.8725,21.2015,178500.0],["2019-04-17",21.2305,21.6369,21.0176,21.4918,207100.0],["2019-04-18",21.4144,21.695,21.2112,21.6079,161700.0],["2019-04-22",21.4918,21.7627,21.3466,21.7434,193400.0],["2019-04-23",21.8498,22.1111,21.6659,22.0337,176600.0],["2019-04-24",22.024,22.1498,21.8208,22.0433,128000.0],["2019-04-25",21.9272,22.2562,21.4337,22.0143,435700.0],["2019-04-26",22.6046,25.6043,22.5078,25.1979,965800.0],["2019-04-29",25.2366,25.7592,24.9657,25.5463,358000.0],["2019-04-30",25.5753,25.5947,24.927,24.927,258900.0],["2019-05-01",24.9366,25.0334,24.3561,24.4238,349000.0],["2019-05-02",24.3173,24.8302,24.2496,24.4915,140000.0],["2019-05-03",24.4625,25.2269,24.4625,25.1882,156800.0],["2019-05-06",24.7818,25.5463,24.4335,25.314,210600.0],["2019-05-07",25.0044,25.1882,24.7818,25.0915,173700.0],["2019-05-08",24.9463,25.1592,24.5593,24.5593,195400.0],["2019-05-09",24.3657,25.3818,24.3077,25.314,265500.0],["2019-05-10",25.4205,26.1172,25.3044,26.0882,312400.0],["2019-05-13",25.585,25.8269,25.2753,25.3044,287900.0],["2019-05-14",25.2947,26.2527,25.2947,26.1269,245100.0],["2019-05-15",25.7398,25.8656,25.4785,25.585,287600.0],["2019-05-16",25.6624,26.1269,25.3721,25.5753,226600.0],["2019-05-17",25.3044,25.8462,25.3044,25.4398,208700.0],["2019-05-20",25.2173,25.7785,25.2173,25.7592,176700.0],["2019-05-21",25.8946,26.6688,25.7301,26.5913,260900.0],["2019-05-22",26.4752,26.7946,26.2333,26.7462,234800.0],["2019-05-23",26.4462,26.6107,25.7979,25.943,238300.0],["2019-05-24",25.9333,26.6397,25.8075,26.6107,206800.0],["2019-05-28",26.5623,26.872,26.3301,26.4172,317800.0],["2019-05-29",26.1559,26.1849,25.4205,26.1172,247900.0],["2019-05-30",26.214,26.3494,25.4011,25.5656,176900.0],["2019-05-31",25.1882,25.5269,25.0431,25.3237,134500.0],["2019-06-03",25.3237,25.6624,25.0334,25.3431,246800.0],["2019-06-04",25.6624,26.5333,25.5753,26.4655,303000.0],["2019-06-05",26.5817,26.6688,26.1269,26.3204,288200.0],["2019-06-06",26.243,26.5623,26.0204,26.301,262200.0],["2019-06-07",26.2332,26.7082,26.0781,26.4949,222300.0],["2019-06-10",26.6404,27.0281,26.5822,26.6016,251200.0],["2019-06-11",26.8342,27.0281,26.524,26.5337,262100.0],["2019-06-12",26.5919,27.1736,26.4077,26.8439,252700.0],["2019-06-13",27.0572,27.5807,26.999,27.5516,353800.0],["2019-06-14",27.5807,27.794,27.3965,27.697,237400.0],["2019-06-17",27.7649,28.1527,27.4062,27.4838,212200.0],["2019-06-18",27.4935,27.9879,27.0184,27.1445,315000.0],["2019-06-19",27.2123,27.4741,27.0766,27.1929,272400.0],["2019-06-20",27.4547,27.4547,26.6791,27.1639,213400.0],["2019-06-21",27.0087,27.5129,27.0087,27.1832,304200.0],["2019-06-24",27.0766,27.4547,26.8633,26.8633,167700.0],["2019-06-25",26.8633,27.0572,26.3398,26.6307,196300.0],["2019-06-26",26.6791,26.9603,26.4659,26.5046,159400.0],["2019-06-27",26.4949,27.445,26.4949,27.348,271800.0],["2019-06-28",27.3384,27.9685,27.0863,27.1929,1552800.0],["2019-07-01",27.1736,27.8522,27.0087,27.5613,258400.0],["2019-07-02",27.5516,27.6098,26.5143,26.7276,155300.0],["2019-07-03",26.8246,26.8246,26.3398,26.5143,78800.0],["2019-07-05",26.7567,27.3287,26.6113,27.319,141600.0],["2019-07-08",27.1057,27.1929,26.5143,26.5725,191800.0],["2019-07-09",26.398,26.9506,26.1362,26.9215,147900.0],["2019-07-10",26.9603,26.9603,26.5822,26.6791,101200.0],["2019-07-11",26.6888,26.6888,25.9133,26.3495,152300.0],["2019-07-12",26.4949,26.8149,26.272,26.7761,115300.0],["2019-07-15",26.7664,26.9021,25.9133,25.9617,81500.0],["2019-07-16",26.0005,26.2041,25.5546,25.9714,109500.0],["2019-07-17",25.7776,26.1362,25.6418,25.8939,130900.0],["2019-07-18",25.8842,26.175,25.6515,25.8648,120800.0],["2019-07-19",25.7582,26.1944,25.7582,25.8551,137000.0],["2019-07-22",25.8454,25.9714,25.4673,25.6224,82500.0],["2019-07-23",25.6127,25.923,25.3219,25.923,70900.0],["2019-07-24",25.826,26.6404,25.826,26.5822,104800.0],["2019-07-25",26.6113,26.97,26.4852,26.6985,126600.0],["2019-07-26",26.6501,27.2123,26.6501,27.1542,159900.0],["2019-07-29",27.096,27.3674,26.873,26.9797,159900.0],["2019-07-30",26.7567,27.1542,26.7567,27.0281,127700.0],["2019-07-31",28.1139,30.4406,27.8715,29.9268,1138200.0],["2019-08-01",29.8298,30.6442,29.2191,29.5875,471900.0],["2019-08-02",29.2966,29.6747,28.8701,29.3451,212300.0],["2019-08-05",28.7344,29.5875,28.6277,29.093,410400.0],["2019-08-06",29.4711,29.5002,28.269,28.8119,170100.0],["2019-08-07",28.3757,28.9089,27.8328,28.6762,266200.0],["2019-08-08",28.9476,29.0834,28.5695,28.715,236700.0],["2019-08-09",28.715,28.7925,28.1915,28.4144,195900.0],["2019-08-12",28.2302,28.4435,27.8909,28.2302,137600.0],["2019-08-13",27.7067,28.6859,26.1847,28.3854,300800.0],["2019-08-14",27.8812,28.2981,27.2123,28.0557,198600.0],["2019-08-15",28.3757,28.6471,27.8231,28.5502,237100.0],["2019-08-16",28.5986,29.5972,28.5986,29.3548,296900.0],["2019-08-19",29.6262,29.888,29.5196,29.5584,178200.0],["2019-08-20",29.5584,29.9559,29.2094,29.7814,174300.0],["2019-08-21",30.0237,30.4309,29.6456,30.3727,185400.0],["2019-08-22",30.5375,30.6345,29.8686,29.8977,111500.0],["2019-08-23",30.0916,30.5181,29.0446,29.1415,213200.0],["2019-08-26",29.3451,30.5375,29.2869,30.5278,209100.0],["2019-08-27",30.6248,30.6733,29.539,29.6359,217400.0],["2019-08-28",29.7717,30.1013,29.2869,30.0237,175800.0],["2019-08-29",30.2273,30.5957,29.8007,30.3145,154900.0],["2019-08-30",30.5084,30.5084,29.3839,29.9655,180500.0],["2019-09-03",29.8395,29.8589,29.2772,29.6747,205600.0],["2019-09-04",30.0237,30.0625,29.7038,29.9365,102500.0],["2019-09-05",30.1982,30.7896,30.1982,30.6248,200900.0],["2019-09-06",30.5472,30.6636,30.0237,30.2273,150300.0],["2019-09-09",30.3632,31.0721,30.3438,30.907,568400.0],["2019-09-10",31.0721,32.0237,30.9653,31.9654,396900.0],["2019-09-11",32.0237,33.0141,31.6838,32.8781,413900.0],["2019-09-12",32.9752,33.3539,32.3538,32.7131,425800.0],["2019-09-13",33.218,33.8006,32.8296,32.985,404800.0],["2019-09-16",32.5966,33.1112,32.4995,32.985,306900.0],["2019-09-17",32.7422,33.1306,32.6257,33.0044,305200.0],["2019-09-18",32.9461,33.3442,32.7422,32.9752,187200.0],["2019-09-19",32.9267,33.4899,32.8684,33.0044,348500.0],["2019-09-20",32.9364,33.5481,32.9364,33.1792,1580300.0],["2019-09-23",33.1306,33.2957,32.3829,33.1792,407000.0],["2019-09-24",33.3345,33.4704,31.9848,32.3052,312800.0],["2019-09-25",32.2081,32.616,31.9557,32.4315,215400.0],["2019-09-26",32.4121,32.4121,31.6255,31.6741,181400.0],["2019-09-27",31.8295,32.247,31.3148,31.4896,181400.0],["2019-09-30",31.3925,31.8683,31.3245,31.6644,300700.0],["2019-10-01",31.6547,32.0334,30.975,31.1206,252900.0],["2019-10-02",30.8196,31.3537,30.305,31.1595,303200.0],["2019-10-03",31.14,31.4411,30.8196,31.3537,149000.0],["2019-10-04",31.3537,32.1499,31.3537,32.1402,209500.0],["2019-10-07",32.1013,32.7034,32.0528,32.3247,281700.0],["2019-10-08",32.111,32.1402,31.4216,31.6741,173600.0],["2019-10-09",32.0139,32.1596,31.8392,31.9363,148300.0],["2019-10-10",32.0819,32.4218,31.9363,32.1984,159100.0],["2019-10-11",32.6451,33.4122,32.4897,32.7422,216100.0],["2019-10-14",32.7228,33.2083,32.548,33.0141,113000.0],["2019-10-15",33.1306,33.8394,33.0238,33.6161,175000.0],["2019-10-16",33.8006,34.3444,33.5773,33.7909,225600.0],["2019-10-17",34.1113,34.3541,33.888,34.2375,164500.0],["2019-10-18",34.0919,34.8007,34.0336,34.4609,214500.0],["2019-10-21",34.8201,35.0143,34.5871,34.6939,266100.0],["2019-10-22",34.723,34.8784,34.2764,34.5386,196400.0],["2019-10-23",34.5288,34.7328,34.2473,34.3929,207200.0],["2019-10-24",34.4123,34.7036,34.0336,34.5483,328300.0],["2019-10-25",31.3634,33.1597,28.8582,31.0818,992600.0],["2019-10-28",31.0526,31.7615,30.6934,31.5867,252000.0],["2019-10-29",31.3148,31.5479,31.0235,31.1983,241600.0],["2019-10-30",31.1012,31.1886,30.5866,31.1012,144500.0],["2019-10-31",30.9264,30.9653,30.3924,30.7419,150100.0],["2019-11-01",30.975,31.0429,30.5963,30.839,158100.0],["2019-11-04",30.8779,31.1012,30.5963,30.839,159100.0],["2019-11-05",30.8099,31.4508,30.7808,31.0721,140800.0],["2019-11-06",31.0624,31.2371,30.7322,31.0915,101000.0],["2019-11-07",31.4313,32.0042,31.3925,31.6353,133100.0],["2019-11-08",31.5187,31.7032,31.0624,31.3731,73400.0],["2019-11-11",31.1303,31.6741,30.9167,31.5285,123500.0],["2019-11-12",31.6547,32.4994,31.6547,32.4412,121100.0],["2019-11-13",32.3829,32.4703,31.6935,32.4121,146900.0],["2019-11-14",32.1499,32.7422,32.1208,32.4897,145800.0],["2019-11-15",32.7713,32.8199,31.509,31.577,149000.0],["2019-11-18",31.4313,31.6547,31.1692,31.4313,111700.0],["2019-11-19",31.6741,32.3829,31.4799,32.2373,125600.0],["2019-11-20",32.0237,32.247,31.5381,31.8683,319800.0],["2019-11-21",32.2276,34.0142,32.1984,33.82,355900.0],["2019-11-22",33.9851,34.1696,33.6258,33.7035,282400.0],["2019-11-25",33.8297,34.8104,33.5578,34.6357,359200.0],["2019-11-26",34.7328,34.9561,34.2278,34.6939,193400.0],["2019-11-27",34.8104,34.9075,34.2667,34.3346,136900.0],["2019-11-29",34.1404,34.6454,34.121,34.5386,114700.0],["2019-12-02",34.5094,34.6745,33.7715,33.8394,222500.0],["2019-12-03",33.4607,33.6646,33.0432,33.519,264000.0],["2019-12-04",33.8589,34.4803,33.7132,34.0142,237700.0],["2019-12-05",33.9851,34.5094,33.8103,34.3735,157500.0],["2019-12-06",34.4997,34.8687,34.2181,34.3152,191100.0],["2019-12-09",34.2861,34.4319,33.9263,34.0138,196100.0],["2019-12-10",33.9749,34.0916,33.7707,33.8582,142100.0],["2019-12-11",33.7707,33.7707,33.1678,33.6832,187700.0],["2019-12-12",33.6929,34.1888,33.3137,33.5179,199700.0],["2019-12-13",33.5665,33.5665,32.9734,33.2456,94500.0],["2019-12-16",33.5276,33.8193,33.4206,33.5179,160900.0],["2019-12-17",33.7026,34.6069,33.6443,34.5486,235500.0],["2019-12-18",34.7139,34.8889,34.4514,34.7431,171500.0],["2019-12-19",34.8403,34.8403,33.8679,34.1596,165600.0],["2019-12-20",34.2763,34.4903,34.0041,34.2083,1317500.0],["2019-12-23",34.3833,34.4319,33.8971,34.1402,143200.0],["2019-12-24",34.2666,34.3541,34.043,34.218,47300.0],["2019-12-26",34.4125,34.7042,34.3444,34.5778,95500.0],["2019-12-27",34.5583,34.6264,34.3152,34.5,129800.0],["2019-12-30",34.4708,34.9473,34.4416,34.7236,155400.0],["2019-12-31",34.6458,35.7543,34.6458,35.5015,385700.0],["2020-01-02",35.871,36.0752,34.9181,35.1709,376500.0],["2020-01-03",34.7528,35.2001,33.5373,35.0542,315300.0],["2020-01-06",34.568,35.3654,34.5194,35.1903,272300.0],["2020-01-07",35.2293,35.8808,35.2293,35.6182,268600.0],["2020-01-08",35.5112,37.0282,35.5112,36.9309,346800.0],["2020-01-09",36.999,38.0686,36.7462,37.2421,747300.0],["2020-01-10",37.0573,37.5046,36.6295,36.7948,223800.0],["2020-01-13",36.824,37.3102,36.7851,37.2907,291300.0],["2020-01-14",37.2226,37.6018,37.0865,37.1448,219100.0],["2020-01-15",36.9406,37.174,35.7835,36.2114,286500.0],["2020-01-16",36.3183,36.8337,36.3183,36.5322,360400.0],["2020-01-17",36.6392,36.7267,35.6766,36.1822,282200.0],["2020-01-21",36.0558,36.4544,36.0169,36.2308,321700.0],["2020-01-22",36.2308,37.0865,36.2308,36.8434,208900.0],["2020-01-23",36.6489,37.1157,36.4642,37.0962,273000.0],["2020-01-24",37.0865,37.0865,36.2114,36.6489,265300.0],["2020-01-27",36.26,36.4447,35.7641,35.8127,295000.0],["2020-01-28",35.8516,36.3183,35.7738,36.0266,172000.0],["2020-01-29",36.0947,36.2308,35.5015,35.6085,221000.0],["2020-01-30",36.9504,38.8951,35.2584,36.5711,468800.0],["2020-01-31",35.7835,36.8823,35.7835,36.1919,270000.0],["2020-02-03",36.2114,36.9504,36.2114,36.5517,205200.0],["2020-02-04",36.8531,37.3977,36.4739,37.0476,182100.0],["2020-02-05",37.2907,37.9227,36.6781,37.4365,419900.0],["2020-02-06",37.7769,38.1172,37.0768,37.3393,157000.0],["2020-02-07",37.2032,37.5241,37.0282,37.3879,142300.0],["2020-02-10",37.4366,38.0005,37.3685,37.5435,294700.0],["2020-02-11",37.8936,38.0686,37.5435,37.8061,234900.0],["2020-02-12",37.9714,38.0978,37.7283,38.0297,202200.0],["2020-02-13",37.7963,38.6617,37.7963,38.652,308300.0],["2020-02-14",38.6229,38.8368,38.4575,38.6229,212800.0],["2020-02-18",38.5548,38.759,38.1756,38.6423,205600.0],["2020-02-19",38.6812,38.8465,38.4673,38.5742,196400.0],["2020-02-20",38.3603,38.8076,38.02,38.3992,316000.0],["2020-02-21",38.37,38.6229,38.0589,38.5256,154600.0],["2020-02-24",37.5241,37.8644,37.1157,37.5143,251200.0],["2020-02-25",37.6116,37.738,35.0542,35.064,368000.0],["2020-02-26",35.3071,35.7543,34.5,34.7139,374400.0],["2020-02-27",33.9457,33.9457,31.5148,32.7983,587000.0],["2020-02-28",31.6509,32.7011,31.3106,31.9426,360600.0],["2020-03-02",32.1274,33.0998,32.0204,33.0317,374000.0],["2020-03-03",33.2359,33.4887,31.9912,32.4191,260000.0],["2020-03-04",33.0414,33.2553,31.7481,32.9636,257800.0],["2020-03-05",32.1371,32.526,31.1161,31.4467,323100.0],["2020-03-06",30.2118,31.3495,29.8228,30.8536,300100.0],["2020-03-09",28.6136,28.9934,26.1301,26.1398,537100.0],["2020-03-10",27.065,27.7176,25.9743,27.2403,342800.0],["2020-03-11",26.393,27.0845,24.4939,24.6205,374000.0],["2020-03-12",23.0915,24.1336,21.4163,21.7572,901400.0],["2020-03-13",23.2863,24.1628,21.4066,22.9551,702300.0],["2020-03-16",16.537,21.4261,16.537,19.225,431600.0],["2020-03-17",19.6438,20.2379,18.4264,19.5951,754600.0],["2020-03-18",18.4264,19.225,15.2028,15.865,651700.0],["2020-03-19",15.7579,21.3871,15.3976,21.0073,765100.0],["2020-03-20",21.0073,21.7864,19.1666,20.1113,698800.0],["2020-03-23",20.3937,20.3937,18.4264,19.4198,396400.0],["2020-03-24",20.569,20.9878,19.2543,19.7315,444700.0],["2020-03-25",20.0139,20.384,18.5336,19.2932,537200.0],["2020-03-26",19.7607,22.9551,19.4783,21.4943,644500.0],["2020-03-27",20.7346,21.4456,20.0334,20.8612,459200.0],["2020-03-30",21.0657,21.3871,19.8094,21.0365,240100.0],["2020-03-31",20.6664,21.4845,20.2087,21.1534,342500.0],["2020-04-01",20.0431,20.0723,17.1116,17.1311,788500.0],["2020-04-02",17.0143,17.8421,16.3617,16.6929,389300.0],["2020-04-03",16.4202,16.5565,14.2386,14.6379,948100.0],["2020-04-06",15.4755,16.7805,15.4365,16.5468,498800.0],["2020-04-07",17.2383,17.5304,15.4657,15.7774,533300.0],["2020-04-08",16.2059,17.1603,15.7287,17.0337,350900.0],["2020-04-09",17.696,19.225,17.3454,18.9523,377500.0],["2020-04-13",18.8355,18.8355,17.1311,17.8908,280900.0],["2020-04-14",18.5628,18.5823,17.2967,17.8421,300200.0],["2020-04-15",17.2383,17.248,16.1962,16.2936,369500.0],["2020-04-16",16.3423,16.3423,14.784,15.5923,432300.0],["2020-04-17",16.1377,17.6278,16.1377,17.3162,204900.0],["2020-04-20",17.3746,17.735,16.6734,17.287,267900.0],["2020-04-21",16.5468,17.0045,16.2254,16.7416,196900.0],["2020-04-22",17.2772,17.3843,16.5857,16.6637,246700.0],["2020-04-23",16.1864,16.576,14.8619,15.456,1116800.0],["2020-04-24",15.5339,16.5078,15.4657,16.313,343900.0],["2020-04-27",16.5565,17.4038,16.4689,17.0532,313200.0],["2020-04-28",17.6863,18.2511,17.4136,17.4428,358600.0],["2020-04-29",18.2609,18.7868,17.6278,18.5141,403200.0],["2020-04-30",17.9882,18.4362,17.3259,17.9395,226300.0],["2020-05-01",17.472,17.7447,16.3033,16.7513,243400.0],["2020-05-04",16.4494,16.9169,16.0793,16.615,297500.0],["2020-05-05",16.9753,17.1798,16.0403,16.167,585700.0],["2020-05-06",16.4591,16.537,15.271,15.4852,262300.0],["2020-05-07",15.6995,16.2449,15.456,15.5242,296200.0],["2020-05-08",15.9527,16.3715,15.6508,16.2156,550600.0],["2020-05-11",15.8066,16.1085,14.6769,14.8522,406900.0],["2020-05-12",14.8522,15.0956,14.1607,14.2289,450500.0],["2020-05-13",14.4334,14.4431,13.2355,13.5666,389800.0],["2020-05-14",13.1089,13.9659,12.7485,13.9075,433500.0],["2020-05-15",14.0536,15.7092,14.0536,15.2125,898700.0],["2020-05-18",16.0598,16.6052,16.0209,16.4591,465400.0],["2020-05-19",16.6052,16.839,15.7579,15.7676,365300.0],["2020-05-20",16.0501,16.7708,16.0501,16.6929,259900.0],["2020-05-21",16.5663,16.8974,16.1864,16.576,222800.0],["2020-05-22",16.7318,16.7416,16.1475,16.4591,146900.0],["2020-05-26",17.0337,17.6376,16.8876,17.433,319900.0],["2020-05-27",18.0271,18.9816,17.9784,18.8063,327600.0],["2020-05-28",19.1569,19.1569,17.6765,17.8323,235400.0],["2020-05-29",17.4623,17.9882,16.7708,17.6473,599200.0],["2020-06-01",17.6863,18.6212,17.6376,17.9395,321900.0],["2020-06-02",18.1245,18.7868,17.9882,18.2414,293000.0],["2020-06-03",18.7089,19.4198,18.5141,18.8452,329100.0],["2020-06-04",18.7576,19.6146,18.4946,19.5756,429500.0],["2020-06-05",21.0365,21.3969,20.3061,20.5301,563200.0],["2020-06-08",21.0073,21.7864,21.0073,21.4748,330100.0],["2020-06-09",20.9379,21.0355,19.8642,20.4694,318800.0],["2020-06-10",20.3425,20.401,18.8197,18.9564,432300.0],["2020-06-11",17.5996,17.8826,16.9163,17.1115,371800.0],["2020-06-12",18.0681,18.6928,17.4239,18.0486,404800.0],["2020-06-15",17.1115,18.0876,16.682,17.7167,353400.0],["2020-06-16",18.6147,18.9759,17.7655,18.4976,403800.0],["2020-06-17",18.4878,18.4878,17.0529,17.1017,381800.0],["2020-06-18",16.7991,17.6484,16.6722,17.0725,300800.0],["2020-06-19",17.2482,17.6581,16.6234,17.0139,1012600.0],["2020-06-22",16.7406,17.8045,16.6137,17.746,281600.0],["2020-06-23",18.1657,18.4976,17.4434,17.4531,170700.0],["2020-06-24",17.1115,17.2091,16.3599,16.5746,212900.0],["2020-06-25",16.4575,17.0529,16.2037,16.9748,216200.0],["2020-06-26",16.5942,17.0236,16.2037,16.5453,857700.0],["2020-06-29",16.8479,17.6484,16.6332,17.4824,244700.0],["2020-06-30",17.3555,17.8241,17.1408,17.7362,252800.0],["2020-07-01",17.6581,17.9705,16.9846,17.0822,202300.0],["2020-07-02",17.6581,17.9022,17.0822,17.1603,212900.0],["2020-07-06",17.6288,17.9412,16.9944,17.3458,377100.0],["2020-07-07",17.0627,17.2091,16.7698,16.926,306800.0],["2020-07-08",16.8479,17.1213,16.5161,17.0334,303200.0],["2020-07-09",16.9455,16.9455,15.9401,16.3013,330600.0],["2020-07-10",16.4477,17.1993,16.3696,17.131,192300.0],["2020-07-13",17.4531,17.7264,16.9358,17.297,223100.0],["2020-07-14",17.3458,17.3458,16.721,17.0432,166800.0],["2020-07-15",17.6386,18.5562,17.4434,18.3902,243500.0],["2020-07-16",18.1267,18.5562,17.7167,18.4,182900.0],["2020-07-17",18.3707,18.4585,18.0974,18.1169,146100.0],["2020-07-20",18.0779,18.0876,17.58,17.6288,126900.0],["2020-07-21",18.1462,18.5757,17.6972,18.3024,164100.0],["2020-07-22",18.234,18.2926,17.7265,18.0681,219500.0],["2020-07-23",18.6831,19.503,18.5757,19.3078,270600.0],["2020-07-24",19.093,19.3566,18.7026,18.81,258000.0],["2020-07-27",18.6733,18.849,18.2926,18.4488,202200.0],["2020-07-28",18.439,18.8197,18.1755,18.3219,223000.0],["2020-07-29",18.3121,18.8002,18.0779,18.7904,155800.0],["2020-07-30",18.3121,18.3902,17.8729,18.2633,149300.0],["2020-07-31",18.1462,18.3902,17.5703,18.2145,183100.0],["2020-08-03",18.3805,18.3805,17.7948,18.0779,108000.0],["2020-08-04",18.0388,18.3805,17.6484,17.9412,183600.0],["2020-08-05",18.1462,18.5952,17.9998,18.5366,98500.0],["2020-08-06",18.7026,19.1223,18.4,19.0052,166400.0],["2020-08-07",18.8588,19.8544,18.5952,19.8154,193900.0],["2020-08-10",19.9423,20.7036,19.9423,20.0008,172700.0],["2020-08-11",20.401,20.811,19.8154,19.9227,350000.0],["2020-08-12",20.3522,20.5279,19.5811,20.1863,243100.0],["2020-08-13",20.2449,20.2449,19.2883,19.6299,178200.0],["2020-08-14",19.2883,19.9911,19.259,19.8154,103400.0],["2020-08-17",19.7763,19.7763,19.298,19.6299,131800.0],["2020-08-18",19.6982,19.6982,18.8783,18.9466,146200.0],["2020-08-19",18.8978,19.5128,18.7904,18.849,145700.0],["2020-08-20",18.6147,18.9661,18.4488,18.7123,108400.0],["2020-08-21",18.5952,18.9173,18.2145,18.4683,191800.0],["2020-08-24",18.6343,19.0345,18.3609,18.9759,147800.0],["2020-08-25",19.2102,19.2102,18.644,18.888,121200.0],["2020-08-26",18.9857,18.9857,18.4,18.4488,339000.0],["2020-08-27",18.5854,19.1321,18.4585,18.888,179000.0],["2020-08-28",19.1223,19.1223,18.5952,18.9661,171500.0],["2020-08-31",18.9759,19.1126,18.7221,18.8197,187900.0],["2020-09-01",18.6733,18.8588,18.5464,18.7319,131000.0],["2020-09-02",18.7416,18.9759,18.2633,18.7416,182100.0],["2020-09-03",18.849,19.4542,18.5952,18.6733,172000.0],["2020-09-04",19.1418,19.1418,18.4,18.7026,127800.0],["2020-09-08",18.6147,18.6147,17.8045,18.0486,153600.0],["2020-09-09",18.3031,18.3031,17.7256,17.7647,115400.0],["2020-09-10",17.7451,18.2345,17.5788,17.5983,132900.0],["2020-09-11",17.5885,17.7256,17.3634,17.5102,90000.0],["2020-09-14",17.52,18.5086,17.52,18.3226,189400.0],["2020-09-15",18.4205,18.4792,17.7451,17.8332,118100.0],["2020-09-16",17.8039,18.7043,17.7452,18.3422,212300.0],["2020-09-17",18.0388,18.9882,17.9115,18.9099,277800.0],["2020-09-18",19.0763,19.7223,19.0763,19.6538,789600.0],["2020-09-21",19.4678,19.8006,18.352,18.6946,515800.0],["2020-09-22",18.7631,19.0078,18.1171,18.3324,337300.0],["2020-09-23",18.4499,19.2035,17.9507,18.0192,329600.0],["2020-09-24",17.9801,18.489,17.7745,18.0975,195500.0],["2020-09-25",17.843,18.3226,17.843,18.1562,134400.0],["2020-09-28",18.4499,19.3406,18.4499,19.1937,234700.0],["2020-09-29",19.1154,19.1154,18.5184,18.8805,145400.0],["2020-09-30",18.9784,19.3406,18.6946,18.812,199200.0],["2020-10-01",18.7827,19.3895,18.6848,19.3601,222600.0],["2020-10-02",18.8805,20.1529,18.8805,20.0159,227600.0],["2020-10-05",20.2606,20.7402,19.4286,20.6032,186200.0],["2020-10-06",20.8185,21.5819,20.6815,20.8479,269800.0],["2020-10-07",21.1904,21.5526,20.9653,21.1415,250500.0],["2020-10-08",21.3862,22.0713,21.2883,22.0322,209200.0],["2020-10-09",22.2867,22.4726,21.533,21.5819,166300.0],["2020-10-12",21.5819,21.8169,21.4645,21.7092,231800.0],["2020-10-13",21.7288,22.0224,21.2296,21.3079,203100.0],["2020-10-14",21.3568,21.7092,21.3568,21.5232,218100.0],["2020-10-15",21.2296,22.5607,21.2296,22.3258,221900.0],["2020-10-16",22.2475,22.825,22.0028,22.7173,173300.0],["2020-10-19",22.9131,23.285,22.7369,22.9327,187800.0],["2020-10-20",23.2459,23.745,23.2459,23.5884,191800.0],["2020-10-21",23.7157,24.0484,23.422,23.745,190800.0],["2020-10-22",23.8331,24.6259,23.7646,24.5378,228900.0],["2020-10-23",24.851,25.2915,24.6064,24.7825,209600.0],["2020-10-26",24.5476,24.5868,23.6961,23.8038,225200.0],["2020-10-27",23.7157,24.1072,23.4318,23.4514,159000.0],["2020-10-28",22.8837,23.3437,22.5314,22.5411,216500.0],["2020-10-29",26.6226,28.864,25.8592,28.267,984900.0],["2020-10-30",28.1789,28.7661,27.5818,28.7172,358500.0],["2020-11-02",28.7074,29.2751,28.2767,28.9032,463300.0],["2020-11-03",29.3632,29.3632,28.4431,28.7759,217100.0],["2020-11-04",28.1202,28.9032,27.3371,28.6683,232600.0],["2020-11-05",28.6291,29.7938,28.3355,29.4806,159300.0],["2020-11-06",29.696,29.8232,28.541,28.6683,134600.0],["2020-11-09",30.6943,32.7889,30.2539,32.2506,453100.0],["2020-11-10",32.8672,33.846,32.554,33.6306,409800.0],["2020-11-11",33.9928,33.9928,31.6633,32.5736,156800.0],["2020-11-12",32.3289,32.3289,30.7628,31.1152,215200.0],["2020-11-13",31.4186,33.3468,31.3501,32.8672,221100.0],["2020-11-16",34.257,35.0205,33.6111,33.846,519100.0],["2020-11-17",33.2783,33.9145,31.6339,33.6991,445800.0],["2020-11-18",33.9145,34.7269,33.3174,33.3468,253300.0],["2020-11-19",33.1804,33.8166,32.9259,33.7579,164200.0],["2020-11-20",33.2685,34.1298,33.2293,33.9243,201000.0],["2020-11-23",34.5409,34.8737,33.8949,33.9536,251600.0],["2020-11-24",34.7269,35.2358,34.2179,35.2358,319900.0],["2020-11-25",34.8835,35.3337,33.8264,33.9928,278000.0],["2020-11-27",34.0417,34.7269,33.6796,34.1787,107000.0],["2020-11-30",33.6796,34.0319,32.2016,32.3974,273600.0],["2020-12-01",33.3272,34.1102,32.9259,33.5523,240500.0],["2020-12-02",33.3664,34.257,33.3664,34.0711,210300.0],["2020-12-03",34.3451,34.3451,33.6306,33.8655,269200.0],["2020-12-04",34.4332,34.7464,33.4349,34.0907,403900.0],["2020-12-07",33.9145,34.3158,33.4642,34.0907,195100.0],["2020-12-08",33.7481,34.2571,33.7481,34.1396,181500.0],["2020-12-09",34.5121,34.5807,33.4731,33.7083,288400.0],["2020-12-10",33.2966,34.4533,32.8556,34.2474,516200.0],["2020-12-11",33.973,34.5611,33.6691,34.0612,225200.0],["2020-12-14",34.3062,34.4337,33.6299,33.7671,250500.0],["2020-12-15",34.0906,34.5807,34.0514,34.5121,210800.0],["2020-12-16",34.6885,35.7373,34.2768,34.3748,268300.0],["2020-12-17",34.5807,35.0316,33.5417,34.6003,233200.0],["2020-12-18",34.7963,35.7765,32.1596,34.8551,988300.0],["2020-12-21",34.8943,35.0708,34.3454,34.7669,389000.0],["2020-12-22",35.0904,35.5707,34.6787,35.1492,246000.0],["2020-12-23",35.2864,36.2372,35.2864,36.0902,277700.0],["2020-12-24",36.1686,36.1686,35.3844,35.9333,62600.0],["2020-12-28",36.0509,36.5704,35.6981,36.0411,252800.0],["2020-12-29",36.2666,36.2666,34.7669,35.0512,221800.0],["2020-12-30",35.0414,35.7373,34.7767,35.4628,181900.0],["2020-12-31",35.6589,35.9725,35.4334,35.8353,165600.0],["2021-01-04",35.9529,36.296,34.9433,35.6883,345800.0],["2021-01-05",35.6785,36.7665,35.6197,35.9529,338600.0],["2021-01-06",36.2372,40.0207,36.2372,39.5306,848100.0],["2021-01-07",40.1873,40.1873,38.5014,38.5308,347200.0],["2021-01-08",38.6974,38.6974,36.9723,37.7663,178200.0],["2021-01-11",37.4428,38.0309,37.1193,37.7173,225600.0],["2021-01-12",38.0015,38.9033,37.6486,38.2269,202800.0],["2021-01-13",37.9819,38.2662,36.394,37.7663,173900.0],["2021-01-14",37.8447,38.3936,37.237,37.9623,198300.0],["2021-01-15",34.9826,38.8445,32.1106,38.4328,254000.0],["2021-01-19",38.423,38.9425,38.0701,38.6288,280900.0],["2021-01-20",38.8052,39.1385,37.9427,38.5602,235400.0],["2021-01-21",38.6092,38.6092,37.58,37.6486,148900.0],["2021-01-22",37.3546,38.3054,36.345,38.2563,209700.0],["2021-01-25",38.1485,38.7072,37.4624,37.8153,240600.0],["2021-01-26",38.1387,38.521,37.2762,37.384,120200.0],["2021-01-27",36.3352,36.9919,35.6197,36.4528,194300.0],["2021-01-28",35.4432,39.6972,35.4432,38.6876,286900.0],["2021-01-29",38.9131,38.9131,37.8545,37.8643,305900.0],["2021-02-01",38.0309,39.1385,37.0899,38.766,162500.0],["2021-02-02",39.3345,40.1187,38.8445,40.0109,225200.0],["2021-02-03",39.9717,40.746,39.5698,39.9913,196500.0],["2021-02-04",40.0795,41.8928,40.0795,41.8438,316900.0],["2021-02-05",41.8046,42.3241,40.844,41.3243,130200.0],["2021-02-08",41.6576,43.1572,41.4223,43.0298,183000.0],["2021-02-09",43.1866,43.2847,42.1084,42.7848,162500.0],["2021-02-10",42.6868,43.2161,41.981,42.2163,167500.0],["2021-02-11",42.2457,42.9318,41.3439,41.4615,626600.0],["2021-02-12",41.4321,42.1869,41.1675,41.883,134900.0],["2021-02-16",42.2457,42.873,42.1183,42.1967,205000.0],["2021-02-17",42.2163,43.5003,41.6772,42.9024,214700.0],["2021-02-18",42.5299,43.3141,41.932,41.9908,185500.0],["2021-02-19",42.1869,42.7162,41.932,42.6377,95800.0],["2021-02-22",42.6671,43.4905,42.3535,43.167,164600.0],["2021-02-23",43.069,44.1766,42.9024,43.8238,184000.0],["2021-02-24",44.0492,44.9117,43.7649,43.9806,211800.0],["2021-02-25",43.8826,45.0784,42.5887,43.216,206000.0],["2021-02-26",43.2357,43.8238,42.0692,43.4121,180800.0],["2021-03-01",44.3335,44.7451,43.9022,44.2649,223700.0],["2021-03-02",44.2452,44.6667,43.1768,43.2258,123700.0],["2021-03-03",43.5395,45.5587,43.5395,44.0002,192000.0],["2021-03-04",43.9806,45.3136,42.8632,43.9512,223000.0],["2021-03-05",44.5099,44.9902,43.1964,44.304,257200.0],["2021-03-08",45.0882,46.0782,44.8725,45.6371,196400.0],["2021-03-09",45.8137,46.2553,44.5185,45.4212,147200.0],["2021-03-10",45.4212,46.4417,45.1759,45.8137,215900.0],["2021-03-11",45.6665,46.1964,44.646,45.117,262200.0],["2021-03-12",45.3133,46.7655,45.1465,46.3043,288500.0],["2021-03-15",46.1277,46.1277,44.8128,45.6273,209700.0],["2021-03-16",45.6077,45.7254,43.969,44.4891,220000.0],["2021-03-17",44.803,45.7058,44.7147,45.5586,207400.0],["2021-03-18",45.7941,47.0991,45.7646,46.216,291800.0],["2021-03-19",46.216,47.9724,45.2839,47.9724,1097400.0],["2021-03-22",47.7369,47.8547,45.4703,46.1964,305700.0],["2021-03-23",45.696,45.8628,43.6844,44.1064,232500.0],["2021-03-24",44.5872,46.0885,43.0172,43.2135,126300.0],["2021-03-25",43.0368,44.4007,42.2126,44.0377,138300.0],["2021-03-26",44.8815,45.7156,44.0769,45.2544,215000.0],["2021-03-29",44.6657,45.6175,43.3802,43.6746,153500.0],["2021-03-30",44.1849,45.1072,43.9984,44.7049,118300.0],["2021-03-31",44.5087,45.1857,44.1849,44.4596,212800.0],["2021-04-01",44.2241,45.6861,44.2241,45.4801,117700.0],["2021-04-05",46.1081,46.3632,45.5782,46.2356,176200.0],["2021-04-06",46.324,46.9421,45.9315,45.9707,155900.0],["2021-04-07",46.0885,46.4908,45.4801,45.7843,105300.0],["2021-04-08",45.7745,46.0001,44.9404,45.6763,229900.0],["2021-04-09",46.2749,46.2749,45.5684,46.1081,72500.0],["2021-04-12",46.216,46.4123,45.8824,46.0296,138800.0],["2021-04-13",46.0786,46.0786,44.126,44.2241,244200.0],["2021-04-14",44.44,45.6077,43.7728,44.3615,228900.0],["2021-04-15",44.2732,44.646,43.2134,44.3713,120100.0],["2021-04-16",44.8423,45.8235,44.6657,45.4997,90000.0],["2021-04-19",44.2339,45.4408,44.2339,44.6755,96100.0],["2021-04-20",44.597,45.382,42.8896,43.1153,132300.0],["2021-04-21",42.821,44.5479,42.821,44.4498,124900.0],["2021-04-22",44.3811,45.2839,43.7041,44.2536,146400.0],["2021-04-23",44.3811,45.431,43.7531,44.9895,162200.0],["2021-04-26",45.1367,45.6175,43.9788,44.6362,165900.0],["2021-04-27",44.4792,45.7843,43.9984,45.6175,278700.0],["2021-04-28",46.0394,50.0624,46.0198,49.2382,558500.0],["2021-04-29",50.0624,50.0624,48.1687,48.8065,408600.0],["2021-04-30",48.2177,49.1106,48.0117,48.3355,251700.0],["2021-05-03",48.9144,49.4345,47.9135,48.0804,288000.0],["2021-05-04",47.7173,48.7476,46.9617,48.4434,213000.0],["2021-05-05",48.6691,49.5915,48.2374,49.1205,178200.0],["2021-05-06",48.9537,49.4933,48.3551,49.2186,344500.0],["2021-05-07",48.7476,49.3461,48.7476,49.2676,97600.0],["2021-05-10",49.2186,49.5522,48.2374,48.3845,229800.0],["2021-05-11",47.6094,48.9831,46.9323,48.6593,114200.0],["2021-05-12",48.8163,49.3167,47.2757,47.3248,104000.0],["2021-05-13",47.1188,49.1499,47.0991,49.0125,129300.0],["2021-05-14",49.2088,49.3952,48.7574,49.0616,188400.0],["2021-05-17",49.0616,49.3363,48.62,49.2382,112100.0],["2021-05-18",49.4345,50.8867,49.3658,49.3756,232300.0],["2021-05-19",48.7182,49.3167,47.0304,49.2186,169400.0],["2021-05-20",49.2676,49.827,48.2668,49.5816,142300.0],["2021-05-21",50.033,50.1606,49.3658,49.67,161300.0],["2021-05-24",49.67,50.2096,48.9046,50.1213,142000.0],["2021-05-25",50.5629,50.8769,48.9438,49.0321,314000.0],["2021-05-26",49.248,50.1606,48.9831,50.1311,120500.0],["2021-05-27",50.6512,51.7305,50.5727,51.6226,284700.0],["2021-05-28",51.8385,52.3389,51.3086,52.0151,214800.0],["2021-06-01",52.28,53.6243,52.0249,52.8197,420800.0],["2021-06-02",52.7706,53.3103,51.966,52.2212,183400.0],["2021-06-03",52.0543,52.6627,51.495,52.1525,131800.0],["2021-06-04",52.2702,52.5744,51.7305,52.231,93200.0],["2021-06-07",52.9865,52.9963,52.0543,52.6136,229200.0],["2021-06-08",52.6235,53.1729,52.0838,52.8786,174700.0],["2021-06-09",53.0554,53.0554,52.1616,52.7607,159600.0],["2021-06-10",53.1634,53.1634,51.5723,51.6411,171000.0],["2021-06-11",51.9848,52.083,50.6688,50.8455,165000.0],["2021-06-14",50.8652,51.7688,50.6589,51.7393,297300.0],["2021-06-15",51.8866,52.9277,51.6804,52.417,183800.0],["2021-06-16",52.1911,53.0161,51.5527,52.4759,194200.0],["2021-06-17",52.6625,52.7411,50.6196,51.2384,173200.0],["2021-06-18",50.0696,50.3938,47.5848,47.8598,509500.0],["2021-06-21",48.4197,50.2955,47.7518,49.6768,184300.0],["2021-06-22",49.667,49.667,48.4688,49.5393,113800.0],["2021-06-23",49.7161,50.1188,48.6848,48.6946,197400.0],["2021-06-24",49.0973,50.2857,48.6259,50.0991,157500.0],["2021-06-25",50.2759,52.1223,49.7554,51.4839,724500.0],["2021-06-28",50.875,51.592,49.775,50.2661,212500.0],["2021-06-29",50.6786,51.0616,49.8241,49.8929,133400.0],["2021-06-30",49.5884,50.1973,49.4509,49.7259,94900.0],["2021-07-01",50.217,50.9339,49.8045,50.5902,90500.0],["2021-07-02",50.6491,50.6491,49.9518,50.1286,99200.0],["2021-07-06",48.9991,50.0402,48.4,49.0286,129400.0],["2021-07-07",48.8321,49.7848,48.7339,48.7929,176100.0],["2021-07-08",47.7321,48.2723,46.5437,47.2411,192600.0],["2021-07-09",48.1545,49.8241,47.7616,49.7357,208300.0],["2021-07-12",49.1857,50.9143,48.8322,50.7768,240600.0],["2021-07-13",50.5116,50.6098,48.6848,48.9107,208100.0],["2021-07-14",48.6161,49.4411,48.0366,48.5768,139700.0],["2021-07-15",48.125,49.2054,47.6732,48.842,89200.0],["2021-07-16",49.3527,49.3527,47.3295,47.5947,131300.0],["2021-07-19",46.4652,47.1036,45.5911,46.1411,136800.0],["2021-07-20",46.1705,48.1054,46.1018,47.4473,182500.0],["2021-07-21",47.958,48.7045,47.4768,48.1054,106000.0],["2021-07-22",47.9089,47.9089,46.6223,46.9268,96600.0],["2021-07-23",47.5161,47.8205,46.9955,47.6339,89600.0],["2021-07-26",47.7125,48.3705,47.3884,47.7027,67900.0],["2021-07-27",47.2018,47.8304,46.7304,47.7322,103000.0],["2021-07-28",47.8697,48.5277,47.0545,48.3018,125200.0],["2021-07-29",50.1482,52.0929,48.4688,49.4214,210900.0],["2021-07-30",49.3429,50.1777,48.567,48.8125,236400.0],["2021-08-02",49.0875,49.4018,47.6438,47.8598,216500.0],["2021-08-03",46.0625,48.4491,46.0625,48.1643,204200.0],["2021-08-04",47.6634,48.567,47.0643,47.2214,113300.0],["2021-08-05",47.4473,48.125,47.192,47.2804,159800.0],["2021-08-06",48.0955,49.775,46.8089,49.0286,104900.0],["2021-08-09",48.9205,49.2839,48.2232,48.4589,108800.0],["2021-08-10",48.3705,49.1464,48.0268,49.0384,75100.0],["2021-08-11",48.8911,49.7455,48.508,49.7455,126500.0],["2021-08-12",49.6964,50.2366,48.9107,49.4313,192000.0],["2021-08-13",49.5,50.2366,48.8125,48.9205,45400.0],["2021-08-16",48.6455,49.0384,47.8893,48.4884,74600.0],["2021-08-17",48.2625,48.9304,47.3196,47.9286,79100.0],["2021-08-18",47.8107,48.4196,47.4768,47.6045,67600.0],["2021-08-19",46.9759,47.5161,46.3375,47.1723,116600.0],["2021-08-20",47.0741,48.2527,46.8679,48.1447,109700.0],["2021-08-23",48.3607,48.7143,48.0955,48.4688,79700.0],["2021-08-24",48.6161,49.1955,48.4098,49.0188,68500.0],["2021-08-25",49.0089,49.5688,48.5964,48.6357,121100.0],["2021-08-26",48.8518,48.9402,47.2214,47.3,88400.0],["2021-08-27",47.2902,49.0679,47.2902,48.9991,169900.0],["2021-08-30",48.9893,48.9893,47.3098,47.6339,120300.0],["2021-08-31",47.8107,48.3509,47.133,48.3116,111900.0],["2021-09-01",48.3509,48.5277,47.3393,48.3902,79700.0],["2021-09-02",48.3705,49.0089,47.9286,48.3902,79700.0],["2021-09-03",48.6063,48.6063,48.017,48.2232,81500.0],["2021-09-07",48.2625,48.7634,47.3589,47.4277,71300.0],["2021-09-08",47.7521,49.1482,47.7226,49.1187,238300.0],["2021-09-09",49.0302,51.0359,49.0302,50.0232,372800.0],["2021-09-10",50.387,51.1047,49.5808,50.2494,223300.0],["2021-09-13",50.7704,51.6553,50.5935,50.7803,219000.0],["2021-09-14",50.7803,51.2423,49.4235,49.4923,188200.0],["2021-09-15",49.7086,50.446,49.4923,50.2592,198200.0],["2021-09-16",50.4067,51.5373,50.4067,50.5935,192400.0],["2021-09-17",50.7311,51.1932,49.63,51.1047,525800.0],["2021-09-20",49.217,49.6693,47.9782,48.9417,211000.0],["2021-09-21",49.4333,49.6103,48.3715,48.5387,155500.0],["2021-09-22",49.1187,50.4657,49.0597,49.8954,121100.0],["2021-09-23",50.2985,51.3603,50.2985,50.8196,111400.0],["2021-09-24",50.4263,51.1244,48.9319,50.7409,107500.0],["2021-09-27",51.0064,51.9797,50.8491,51.0555,329400.0],["2021-09-28",51.0654,51.1637,50.4263,50.7409,143600.0],["2021-09-29",50.4558,51.8126,50.2297,51.5176,158300.0],["2021-09-30",52.0387,52.4221,51.1539,51.5963,185900.0],["2021-10-01",51.9011,53.5823,51.7536,53.2971,283500.0],["2021-10-04",53.2873,54.9685,53.2873,54.0738,411600.0],["2021-10-05",54.7031,55.293,54.2705,54.5556,451500.0],["2021-10-06",54.2312,54.6834,53.8576,54.5654,236600.0],["2021-10-07",54.9194,56.2565,54.7326,55.9714,355900.0],["2021-10-08",55.9812,57.3281,55.8239,55.9714,202700.0],["2021-10-11",56.6301,57.8885,56.168,56.5711,236200.0],["2021-10-12",56.7481,58.4883,56.4236,57.9967,294000.0],["2021-10-13",57.9967,58.4292,57.4068,58.2916,185600.0],["2021-10-14",58.9896,59.5304,58.7144,59.2256,190500.0],["2021-10-15",60.2678,60.7888,58.9995,59.727,334400.0],["2021-10-18",60.779,61.2214,59.7762,60.4644,195600.0],["2021-10-19",60.5136,60.9658,59.2256,59.6877,337600.0],["2021-10-20",59.5402,60.4742,59.5009,60.4251,161500.0],["2021-10-21",60.2678,60.7102,59.8548,60.5332,245600.0],["2021-10-22",60.5725,61.1526,60.2186,60.9265,263600.0],["2021-10-25",61.1231,61.7523,60.7299,61.7327,176100.0],["2021-10-26",61.7327,61.9097,60.4644,60.6414,193800.0],["2021-10-27",60.3169,60.3857,57.8787,58.095,243500.0],["2021-10-28",56.3548,56.925,50.2002,54.1623,1116400.0],["2021-10-29",54.6244,55.175,53.0612,54.5064,470300.0],["2021-11-01",54.9587,57.1708,54.9489,56.6792,346300.0],["2021-11-02",56.5612,57.8983,56.4334,56.7972,344900.0],["2021-11-03",56.6792,59.6484,56.6792,59.0093,293800.0],["2021-11-04",58.9897,59.4911,58.1146,59.0781,305400.0],["2021-11-05",58.8127,61.1035,56.925,61.0051,307500.0],["2021-11-08",61.1231,62.6274,61.1035,62.4209,325300.0],["2021-11-09",62.4307,63.9055,62.0571,62.9026,280000.0],["2021-11-10",64.2201,64.2201,63.0796,63.6498,251200.0],["2021-11-11",63.7383,64.8493,62.4307,62.4799,192900.0],["2021-11-12",62.4995,63.3254,61.8605,62.9813,252200.0],["2021-11-15",63.1287,64.7805,62.9813,64.3774,233500.0],["2021-11-16",64.1316,64.5052,63.5613,63.6793,159600.0],["2021-11-17",63.3352,63.6007,62.0276,62.4209,187000.0],["2021-11-18",62.3914,63.2861,61.5459,61.9883,198700.0],["2021-11-19",61.5262,62.2439,61.0051,61.7818,237500.0],["2021-11-22",62.4405,63.7973,61.7523,62.4799,165400.0],["2021-11-23",62.9518,64.1414,62.883,63.8858,181800.0],["2021-11-24",63.404,64.397,63.2959,64.0333,110700.0],["2021-11-26",61.713,62.7453,59.2453,60.72,157800.0],["2021-11-29",61.3591,62.1653,60.1301,60.5824,203500.0],["2021-11-30",59.8843,59.8843,58.5669,58.7635,271300.0],["2021-12-01",60.2874,60.661,56.4728,56.5612,388000.0],["2021-12-02",57.2101,58.6062,56.6989,57.8787,339500.0],["2021-12-03",58.3604,58.9503,55.7059,56.2958,193500.0],["2021-12-06",56.9152,58.213,56.0598,57.5936,194600.0],["2021-12-07",58.3113,58.9012,57.0823,57.5542,180100.0],["2021-12-08",57.692,58.5579,57.5739,58.3316,165600.0],["2021-12-09",57.633,57.938,57.1016,57.6133,142800.0],["2021-12-10",58.0659,58.2726,56.3341,56.8064,183900.0],["2021-12-13",56.8261,57.3476,55.4485,55.8126,337100.0],["2021-12-14",56.0684,58.5874,55.6453,56.3734,287500.0],["2021-12-15",55.9897,58.5382,55.9897,57.0819,478400.0],["2021-12-16",57.938,59.168,56.8556,57.2098,282300.0],["2021-12-17",57.1213,57.259,54.3956,55.3698,1606200.0],["2021-12-20",54.7794,54.7794,52.6539,53.8839,292900.0],["2021-12-21",54.5038,55.8519,54.5038,55.665,258600.0],["2021-12-22",55.3009,56.7572,55.2418,56.6588,179900.0],["2021-12-23",57.0032,57.5346,56.7178,56.8654,109700.0],["2021-12-27",57.0524,58.0659,56.5604,58.0659,221200.0],["2021-12-28",58.1545,59.0401,57.997,58.4792,125000.0],["2021-12-29",58.7646,59.3451,57.6428,58.922,136300.0],["2021-12-30",59.1877,59.7781,58.7055,58.7941,163300.0],["2021-12-31",58.7547,59.227,58.489,58.7055,166200.0],["2022-01-03",59.1483,60.339,58.5481,59.0893,182100.0],["2022-01-04",59.3746,60.8703,59.355,59.4927,211000.0],["2022-01-05",59.5026,60.211,58.1742,58.2234,162100.0],["2022-01-06",58.9122,61.1163,58.735,60.949,208500.0],["2022-01-07",60.831,61.7067,60.6145,61.1754,252100.0],["2022-01-10",61.0474,61.5001,60.1225,60.7916,222600.0],["2022-01-11",60.6243,60.644,58.7449,59.5222,276300.0],["2022-01-12",60.3291,61.0474,59.7584,60.7129,148500.0],["2022-01-13",60.8605,62.4939,60.8605,61.1557,142200.0],["2022-01-14",60.644,62.1397,59.8765,62.0118,193700.0],["2022-01-18",61.9527,62.799,60.0536,60.2307,328200.0],["2022-01-19",60.5653,60.8211,58.5579,58.676,264000.0],["2022-01-20",58.5284,59.9158,56.7769,56.9934,164300.0],["2022-01-21",56.1176,58.0561,56.1176,56.4718,232300.0],["2022-01-24",55.4977,57.2098,54.8482,56.9048,330000.0],["2022-01-25",56.3734,57.3279,54.6908,56.5604,170400.0],["2022-01-26",57.4165,57.997,55.2123,55.9405,189900.0],["2022-01-27",58.3808,58.6268,55.3894,55.7043,282700.0],["2022-01-28",55.8814,57.0721,54.6219,56.9146,301100.0],["2022-01-31",56.3538,59.0401,56.0881,58.5087,443500.0],["2022-02-01",58.3513,60.644,57.7117,60.5948,359200.0],["2022-02-02",59.0991,60.4177,56.9343,58.125,401900.0],["2022-02-03",57.7707,58.184,56.6194,56.7474,215600.0],["2022-02-04",56.9835,57.5247,55.9011,57.3279,244600.0],["2022-02-07",57.7609,57.7707,56.9638,57.0721,159300.0],["2022-02-08",57.4657,58.6858,57.1902,58.6465,320300.0],["2022-02-09",58.7744,59.0401,56.649,57.0918,262900.0],["2022-02-10",56.708,57.446,55.7043,56.3833,293300.0],["2022-02-11",56.2947,57.2197,55.4977,55.911,160200.0],["2022-02-14",56.4817,56.6686,54.986,55.8126,232100.0],["2022-02-15",56.5899,57.8494,56.275,57.4755,233200.0],["2022-02-16",57.0229,57.9774,56.9343,57.8101,160600.0],["2022-02-17",57.0622,57.0622,55.478,55.5764,162400.0],["2022-02-18",55.724,56.2357,55.1139,55.2222,157500.0],["2022-02-22",55.1828,55.4977,53.8544,54.1693,241600.0],["2022-02-23",54.74,55.2222,52.9885,53.1754,152800.0],["2022-02-24",51.355,52.772,50.745,52.7523,223300.0],["2022-02-25",53.205,54.4546,53.205,54.3464,269600.0],["2022-02-28",53.3427,54.9171,52.6441,54.5038,393200.0],["2022-03-01",54.1791,54.4842,51.7978,52.585,474100.0],["2022-03-02",53.2738,55.783,53.2738,55.3894,257100.0],["2022-03-03",55.6059,56.1668,54.9171,55.2418,240900.0],["2022-03-04",54.553,55.0647,52.6047,53.7658,304600.0],["2022-03-07",53.205,53.2148,48.8557,48.9442,477000.0],["2022-03-08",49.2689,50.1939,48.098,48.649,390700.0],["2022-03-09",49.9394,52.3034,49.2597,50.6387,489000.0],["2022-03-10",49.7719,50.7274,49.3878,50.0674,327300.0],["2022-03-11",50.688,51.2199,50.2152,50.4811,256400.0],["2022-03-14",51.2987,52.8156,50.8357,51.6336,235000.0],["2022-03-15",52.1261,52.5989,50.5107,51.1706,391800.0],["2022-03-16",52.0276,53.6824,51.1805,53.5248,267100.0],["2022-03-17",53.249,54.7068,52.067,54.7068,364500.0],["2022-03-18",54.1453,55.1402,52.5595,55.1205,1190600.0],["2022-03-21",55.4849,55.544,53.249,53.8301,355600.0],["2022-03-22",54.4211,55.5046,54.3226,54.8545,405100.0],["2022-03-23",54.5492,54.6477,52.3526,52.5102,245100.0],["2022-03-24",52.8156,53.1406,51.9389,52.7565,134900.0],["2022-03-25",52.9535,54.4999,52.9535,54.4605,147300.0],["2022-03-28",54.2635,54.7068,53.4755,54.6575,267600.0],["2022-03-29",55.5736,56.7063,55.1697,56.3616,288200.0],["2022-03-30",56.2335,56.5979,54.4901,55.2879,332500.0],["2022-03-31",55.1303,55.5736,53.7415,54.0961,219800.0],["2022-04-01",54.5393,54.6871,53.4854,53.8203,182600.0],["2022-04-04",53.8498,53.8498,52.8254,53.1505,111100.0],["2022-04-05",52.9633,53.8301,51.7912,53.0027,210300.0],["2022-04-06",52.6284,52.6284,50.9539,51.2888,211400.0],["2022-04-07",51.1805,51.5449,48.9544,49.0824,332700.0],["2022-04-08",49.3878,49.8606,48.4717,48.9642,246200.0],["2022-04-11",49.0135,49.8704,48.2255,48.255,229800.0],["2022-04-12",48.6195,48.9445,47.3685,48.0974,357000.0],["2022-04-13",47.7724,48.9741,47.5163,48.8559,170000.0],["2022-04-14",48.9544,49.309,47.3291,47.4572,250600.0],["2022-04-18",47.1814,47.6837,46.6298,47.0829,183700.0],["2022-04-19",47.4867,49.3878,47.3291,49.2006,174000.0],["2022-04-20",49.6931,49.8212,48.4816,48.7771,233800.0],["2022-04-21",49.437,49.437,47.0139,47.3587,178900.0],["2022-04-22",47.3685,47.8512,45.9107,46.2752,191900.0],["2022-04-25",45.5857,46.7086,44.7484,46.6889,157900.0],["2022-04-26",45.8516,46.1964,44.6007,44.6204,217100.0],["2022-04-27",44.4726,44.9848,43.9604,44.2756,224200.0],["2022-04-28",45.1227,45.497,43.99,45.2311,221000.0],["2022-04-29",44.5317,45.1227,42.611,42.9951,349300.0],["2022-05-02",43.2906,44.0097,41.4881,42.6898,374300.0],["2022-05-03",42.5617,43.33,42.0101,42.3253,401800.0],["2022-05-04",42.4829,43.6649,41.3206,43.4581,304400.0],["2022-05-05",42.8474,43.0148,41.1138,41.5275,223300.0],["2022-05-06",41.4586,41.4684,39.9614,40.4342,234500.0],["2022-05-09",39.725,40.6311,38.671,38.9173,304200.0],["2022-05-10",39.6067,41.0842,37.2428,38.1095,339400.0],["2022-05-11",38.1982,39.3901,37.7254,38.0012,199700.0],["2022-05-12",37.7746,38.5134,37.2723,38.277,266900.0],["2022-05-13",38.8779,39.4295,38.277,38.8385,190700.0],["2022-05-16",38.5823,38.6217,37.4989,37.8535,260100.0],["2022-05-17",38.8286,39.2916,38.4445,39.0946,159200.0],["2022-05-18",38.2869,38.7596,37.0064,37.5383,256000.0],["2022-05-19",36.9276,37.5087,36.4351,36.5336,313300.0],["2022-05-20",37.0852,37.3314,35.4796,36.3957,230500.0],["2022-05-23",37.164,38.8286,37.0753,38.4641,300900.0],["2022-05-24",38.1194,38.3558,36.8882,37.9421,213000.0],["2022-05-25",37.9027,39.0748,37.5875,38.8089,234600.0],["2022-05-26",39.2718,40.1091,38.9172,40.0303,232800.0],["2022-05-27",40.1091,40.9857,40.05,40.9759,148900.0],["2022-05-31",40.5327,41.3305,40.0796,40.9464,445500.0],["2022-06-01",41.0645,41.0645,39.8136,40.247,147200.0],["2022-06-02",40.0992,41.2221,40.0204,40.8675,144300.0],["2022-06-03",40.5228,40.5228,39.9416,40.444,113900.0],["2022-06-06",40.9956,41.7639,40.7198,41.2714,207100.0],["2022-06-07",40.6508,41.429,40.5523,41.0842,116400.0],["2022-06-08",40.6207,41.1829,40.2756,40.7095,172300.0],["2022-06-09",40.5221,41.1927,38.964,39.0922,220200.0],["2022-06-10",38.2243,38.8949,37.5833,37.9679,185300.0],["2022-06-13",36.9719,37.5734,36.2027,36.4689,295400.0],["2022-06-14",36.7352,38.2835,36.0942,36.5873,337200.0],["2022-06-15",36.962,38.106,36.4295,37.1494,304100.0],["2022-06-16",36.5084,36.9226,35.9068,36.6464,307900.0],["2022-06-17",37.0212,37.7016,36.5084,37.1297,431200.0],["2022-06-21",37.9778,38.2835,37.4058,37.4453,211700.0],["2022-06-22",36.8042,37.6918,36.7155,37.3861,188500.0],["2022-06-23",37.317,37.6721,36.5577,37.5833,183000.0],["2022-06-24",37.7904,39.6937,37.6425,39.102,362200.0],["2022-06-27",39.4866,39.5261,38.6188,39.1415,164400.0],["2022-06-28",39.2993,40.0586,38.6582,38.678,237000.0],["2022-06-29",38.6484,38.9146,37.9186,38.5991,129400.0],["2022-06-30",37.82,38.7667,37.1494,38.1356,211900.0],["2022-07-01",38.2046,40.246,37.5636,40.0586,304200.0],["2022-07-05",39.1316,40.7588,38.5695,40.6306,334700.0],["2022-07-06",40.7884,41.3111,40.1276,40.1868,323500.0],["2022-07-07",39.9501,41.2223,39.9501,40.2854,471700.0],["2022-07-08",40.4728,41.104,40.0586,40.4925,363300.0],["2022-07-11",39.96,40.4827,39.7825,40.0192,334600.0],["2022-07-12",39.8121,40.2756,39.5557,39.9008,302900.0],["2022-07-13",39.3782,39.4472,38.7371,39.0527,164900.0],["2022-07-14",38.0863,38.4709,37.603,37.7115,207400.0],["2022-07-15",38.6681,39.0823,38.0863,38.7273,156400.0],["2022-07-18",39.1218,39.7135,37.5044,38.7865,159100.0],["2022-07-19",39.4176,40.8476,39.3683,40.7884,207500.0],["2022-07-20",40.5616,41.4491,40.177,41.3111,79500.0],["2022-07-21",41.0645,41.6464,40.7983,41.6168,181700.0],["2022-07-22",41.5872,41.8732,40.1276,41.0152,151600.0],["2022-07-25",41.242,41.7351,40.8278,41.5675,154700.0],["2022-07-26",41.0152,41.9126,40.9166,41.1237,132300.0],["2022-07-27",41.4689,42.6819,41.3505,42.5241,167200.0],["2022-07-28",38.6188,38.6188,30.7294,33.5301,1739200.0],["2022-07-29",33.5301,34.3585,33.1455,33.254,434300.0],["2022-08-01",33.254,33.5301,32.613,32.8201,405000.0],["2022-08-02",32.7313,33.6682,32.5439,33.3822,561300.0],["2022-08-03",33.5893,33.8556,33.2638,33.5005,430400.0],["2022-08-04",33.678,34.2402,33.2737,34.0133,447500.0],["2022-08-05",34.0824,34.3289,33.4709,33.7273,263200.0],["2022-08-08",33.7273,34.3684,33.4414,33.6484,219400.0],["2022-08-09",33.6682,34.1317,33.1455,34.1021,213500.0],["2022-08-10",34.5163,35.5912,34.2402,35.0488,309900.0],["2022-08-11",35.4334,35.8772,35.3348,35.463,425300.0],["2022-08-12",35.9364,36.0547,35.4532,35.8969,211800.0],["2022-08-15",35.4827,36.0646,35.1968,36.0646,185600.0],["2022-08-16",35.8772,36.9324,35.8772,36.7056,153900.0],["2022-08-17",36.1829,36.7451,36.1534,36.3309,159000.0],["2022-08-18",36.2421,36.6859,35.9857,36.6169,124500.0],["2022-08-19",36.2027,36.6957,35.9561,36.0449,183400.0],["2022-08-22",35.6011,35.6011,34.467,34.6642,216500.0],["2022-08-23",34.5952,35.1573,34.1613,34.181,122400.0],["2022-08-24",33.9443,34.5459,33.9443,34.2697,95000.0],["2022-08-25",34.3092,34.7924,33.8358,34.7037,250600.0],["2022-08-26",34.8812,35.1573,33.5203,33.5203,163200.0],["2022-08-29",33.1356,33.5597,32.7609,33.0469,277500.0],["2022-08-30",33.185,33.2343,32.5439,32.8398,142900.0],["2022-08-31",32.9384,32.9778,32.327,32.5045,225600.0],["2022-09-01",32.2875,32.5439,31.7944,32.5143,171800.0],["2022-09-02",32.5045,33.3329,32.0903,32.2382,276300.0],["2022-09-06",32.5045,33.1652,31.5282,31.7353,199300.0],["2022-09-07",31.5575,32.4267,31.3698,32.397,196200.0],["2022-09-08",32.0316,32.9304,31.7847,32.6341,170400.0],["2022-09-09",33.1378,33.7206,32.7526,33.6712,148400.0],["2022-09-12",33.6514,34.086,33.6119,33.9477,297400.0],["2022-09-13",33.1576,33.3057,32.4563,32.7526,238000.0],["2022-09-14",32.7625,32.8514,31.8735,32.3081,248000.0],["2022-09-15",32.2588,32.9403,32.239,32.5057,140500.0],["2022-09-16",32.2785,32.4563,31.4785,32.3872,503700.0],["2022-09-19",32.239,33.0094,32.1699,32.9304,176200.0],["2022-09-20",32.7032,33.0193,32.2983,32.5649,128800.0],["2022-09-21",32.644,33.3255,32.3674,32.397,149200.0],["2022-09-22",32.4069,32.5551,31.6859,32.0711,168000.0],["2022-09-23",31.6266,31.8834,31.271,31.8044,208500.0],["2022-09-26",31.5871,32.1995,31.5871,31.7748,308300.0],["2022-09-27",31.9032,32.5748,31.5081,31.6464,310000.0],["2022-09-28",31.6958,33.207,31.597,32.8415,277700.0],["2022-09-29",32.4069,32.7822,32.1995,32.4761,218300.0],["2022-09-30",32.5353,33.3452,32.2291,32.5551,270400.0],["2022-10-03",32.8415,33.2168,32.5649,32.96,229500.0],["2022-10-04",33.5823,34.8071,33.5823,34.7873,187100.0],["2022-10-05",34.1058,34.9355,34.0268,34.8071,168700.0],["2022-10-06",34.5404,34.9947,34.4515,34.4613,191100.0],["2022-10-07",34.1947,34.1947,33.2267,33.3749,337700.0],["2022-10-10",33.7502,34.3428,33.286,33.9379,184300.0],["2022-10-11",33.8095,35.4688,33.602,35.3305,327200.0],["2022-10-12",35.2219,36.5059,34.8071,36.101,305300.0],["2022-10-13",35.6071,38.4517,35.212,38.3826,285000.0],["2022-10-14",38.5801,39.1727,36.9109,37.0887,265200.0],["2022-10-17",37.7011,38.2542,37.0788,37.7998,149700.0],["2022-10-18",38.2641,38.7382,37.3751,37.5924,176000.0],["2022-10-19",37.1973,37.622,36.3183,37.0393,177800.0],["2022-10-20",37.0195,37.0195,35.5972,35.8738,128300.0],["2022-10-21",36.18,37.464,36.0022,37.2665,146300.0],["2022-10-24",37.3356,37.8196,37.0294,37.8196,139300.0],["2022-10-25",37.8492,38.8468,37.464,38.7875,201000.0],["2022-10-26",38.5702,39.6469,38.432,38.9555,158700.0],["2022-10-27",39.4394,39.6469,38.59,39.0345,162900.0],["2022-10-28",39.3209,41.6223,38.8073,41.5235,310800.0],["2022-10-31",41.0988,41.7704,40.8025,41.5136,212000.0],["2022-11-01",41.7309,41.9779,41.2272,41.2371,134400.0],["2022-11-02",41.0395,41.9779,40.7926,41.0297,214400.0],["2022-11-03",40.5062,40.6247,39.3999,39.7753,134000.0],["2022-11-04",40.1407,41.405,40.0024,41.3754,121800.0],["2022-11-07",41.4544,42.2841,41.1778,42.0865,128600.0],["2022-11-08",42.3038,42.3334,41.4741,41.7803,141100.0],["2022-11-09",41.4346,41.7704,41.0,41.1877,164000.0],["2022-11-10",42.0964,43.9138,41.8593,43.3508,178400.0],["2022-11-11",43.4891,44.0323,43.2619,43.8051,154100.0],["2022-11-14",43.6767,44.1015,43.2915,43.331,261100.0],["2022-11-15",43.7854,44.3978,43.2026,43.6372,126900.0],["2022-11-16",43.4397,43.4397,42.8964,43.0248,96600.0],["2022-11-17",42.4223,42.8569,41.9087,42.5804,104300.0],["2022-11-18",43.4298,43.4298,41.8198,42.126,118900.0],["2022-11-21",42.126,43.4298,41.7408,43.4002,146700.0],["2022-11-22",43.5187,44.0323,43.2619,43.6372,94200.0],["2022-11-23",43.5483,44.0916,43.4298,44.0323,98100.0],["2022-11-25",44.2496,44.4472,43.3409,44.1113,84500.0],["2022-11-28",43.4989,43.7064,42.5112,42.5211,174900.0],["2022-11-29",42.531,43.2718,42.205,42.2445,91900.0],["2022-11-30",42.1359,43.1236,41.3852,42.9952,231500.0],["2022-12-01",42.9952,43.4002,42.6693,42.8174,115600.0],["2022-12-02",42.3729,43.2816,42.126,43.2619,196400.0],["2022-12-05",42.9656,43.1829,41.7408,42.126,148300.0],["2022-12-06",42.047,42.4717,41.4247,41.7902,99700.0],["2022-12-07",41.6122,42.3637,41.4836,41.9484,98900.0],["2022-12-08",42.0572,42.344,41.5726,41.9781,136100.0],["2022-12-09",41.8001,42.6011,41.2661,41.6419,131900.0],["2022-12-12",41.4935,42.5516,41.1969,42.255,194700.0],["2022-12-13",43.1944,43.9657,42.2253,42.9076,292000.0],["2022-12-14",43.0065,43.1153,42.0869,42.166,322700.0],["2022-12-15",41.2859,41.9385,40.7024,41.098,302100.0],["2022-12-16",40.7123,41.9484,40.4849,41.9385,897500.0],["2022-12-19",41.9089,42.2451,41.6517,41.9385,250500.0],["2022-12-20",42.0275,42.789,41.9188,42.0869,305100.0],["2022-12-21",42.5516,43.1549,42.5121,42.7692,262600.0],["2022-12-22",42.6505,42.6505,41.2958,41.988,170400.0],["2022-12-23",42.0671,42.4824,41.632,42.0275,189800.0],["2022-12-27",42.2352,42.5022,41.7408,42.1956,128800.0],["2022-12-28",42.2649,42.5813,41.3749,41.4045,92000.0],["2022-12-29",41.7506,43.1054,41.543,43.1054,148400.0],["2022-12-30",42.7692,43.1549,42.5022,42.5714,248200.0],["2023-01-03",42.878,43.5603,42.6209,43.2241,270200.0],["2023-01-04",43.4317,44.6184,43.4317,44.0449,301100.0],["2023-01-05",44.0449,44.1734,43.4614,43.6493,224500.0],["2023-01-06",43.9262,45.0634,43.9262,45.0535,176700.0],["2023-01-09",45.5282,45.9534,44.8063,44.8854,163600.0],["2023-01-10",44.9645,45.9534,44.9447,45.9138,192600.0],["2023-01-11",45.9831,46.2402,45.548,45.6271,279800.0],["2023-01-12",45.8347,46.1512,45.3304,45.8743,237300.0],["2023-01-13",45.3897,46.3292,45.3007,46.2006,159900.0],["2023-01-17",46.0819,46.4379,45.7556,45.9633,210100.0],["2023-01-18",45.8051,46.2402,45.0832,45.1128,358200.0],["2023-01-19",44.6679,44.8261,43.6394,43.6987,228000.0],["2023-01-20",44.0844,44.5393,43.8273,44.2723,234400.0],["2023-01-23",44.2723,45.4787,44.0152,45.4491,131200.0],["2023-01-24",45.459,45.4886,44.7865,44.9942,163100.0],["2023-01-25",44.6382,45.3007,44.569,45.2216,144600.0],["2023-01-26",47.4664,48.5245,45.6567,48.5047,434200.0],["2023-01-27",48.475,48.9992,48.297,48.6827,201700.0],["2023-01-30",48.3564,49.2958,48.2081,48.2773,195400.0],["2023-01-31",48.2575,49.3552,48.2575,49.0684,193400.0],["2023-02-01",48.9398,50.8187,48.8014,50.3144,301700.0],["2023-02-02",50.8978,51.4516,50.7198,51.4417,158100.0],["2023-02-03",50.9374,52.124,50.9374,51.9559,183700.0],["2023-02-06",51.6098,51.8076,50.1166,50.2451,196500.0],["2023-02-07",50.0177,50.6803,49.988,50.4034,215600.0],["2023-02-08",49.899,50.344,49.0881,49.3551,168500.0],["2023-02-09",49.8397,49.9188,48.6728,48.7322,159700.0],["2023-02-10",48.6629,49.5332,48.2971,49.1475,341200.0],["2023-02-13",49.1277,49.9781,49.1277,49.9683,211300.0],["2023-02-14",49.8199,50.4429,49.4343,49.9584,291900.0],["2023-02-15",49.5529,50.4231,49.2365,50.0573,177100.0],["2023-02-16",49.5925,50.3935,49.3057,49.8892,171600.0],["2023-02-17",49.9781,51.4318,49.9781,51.234,219000.0],["2023-02-21",50.7099,51.1747,49.9683,50.2847,386200.0],["2023-02-22",50.2847,50.878,50.1166,50.5715,289600.0],["2023-02-23",50.7396,51.1846,50.5517,50.7693,175700.0],["2023-02-24",50.3638,50.611,49.6815,50.5023,182000.0],["2023-02-27",50.9077,51.2934,50.7198,50.967,267600.0],["2023-02-28",50.967,51.6197,50.3836,50.4429,326000.0],["2023-03-01",50.1759,50.433,49.5233,49.9089,171000.0],["2023-03-02",49.6123,49.6123,47.2587,48.8212,193000.0],["2023-03-03",48.9596,49.8694,48.3959,49.4639,282300.0],["2023-03-06",49.6222,49.6222,48.3564,48.6432,216900.0],["2023-03-07",48.6036,48.6036,47.5554,48.1883,270000.0],["2023-03-08",48.386,49.0882,47.941,49.0486,240700.0],["2023-03-09",48.7717,48.8508,45.7952,46.3984,522500.0],["2023-03-10",45.9034,47.1112,44.5967,45.6757,563000.0],["2023-03-13",43.8741,45.1115,40.9537,41.6467,922000.0],["2023-03-14",43.9136,46.0024,42.5475,42.8148,631300.0],["2023-03-15",40.825,43.1514,40.1618,42.8544,920600.0],["2023-03-16",42.1912,45.745,41.8843,45.6757,405300.0],["2023-03-17",44.6858,44.6858,42.9039,43.7751,1062100.0],["2023-03-20",43.0524,44.171,41.7655,42.2902,536400.0],["2023-03-21",43.8048,44.5472,43.1811,44.3492,335700.0],["2023-03-22",44.27,44.3393,41.8051,41.9239,248500.0],["2023-03-23",42.3793,42.3793,40.5578,41.221,374300.0],["2023-03-24",40.6073,42.2803,40.0133,41.8843,228500.0],["2023-03-27",42.8544,42.894,41.4685,41.5477,279700.0],["2023-03-28",41.4487,41.815,40.4885,41.023,181600.0],["2023-03-29",41.518,41.518,40.4885,40.5776,224400.0],["2023-03-30",40.9933,41.0824,39.35,39.8648,340600.0],["2023-03-31",40.0925,41.2606,39.9935,41.0725,272900.0],["2023-04-03",41.3695,41.8546,40.3598,41.1616,198400.0],["2023-04-04",41.4388,41.4388,39.7361,40.7854,324300.0],["2023-04-05",40.34,40.9438,40.0727,40.7854,268000.0],["2023-04-06",40.7162,41.6467,40.7162,41.6071,195500.0],["2023-04-10",41.2012,42.112,40.6271,41.5774,273600.0],["2023-04-11",41.6467,41.8645,40.9636,40.9834,224000.0],["2023-04-12",41.1517,42.0526,40.2608,40.4687,194300.0],["2023-04-13",40.6271,41.8348,40.3499,41.6764,182600.0],["2023-04-14",42.1714,42.4485,40.7557,41.0626,189500.0],["2023-04-17",40.9438,41.8249,40.4687,41.8249,123300.0],["2023-04-18",41.8744,41.8744,40.6172,41.0527,100800.0],["2023-04-19",40.9834,42.0526,40.8448,41.7952,130100.0],["2023-04-20",41.3497,41.617,40.9042,41.2804,168100.0],["2023-04-21",41.2012,41.5576,40.825,41.1418,159100.0],["2023-04-24",40.8646,41.419,40.7855,40.9141,102100.0],["2023-04-25",40.6667,40.825,39.4985,39.8846,190800.0],["2023-04-26",39.7559,40.5479,39.746,40.2212,243500.0],["2023-04-27",43.488,43.488,41.1319,43.0524,461000.0],["2023-04-28",42.9534,44.8838,42.9534,44.0819,351900.0],["2023-05-01",43.9433,44.7947,43.7058,43.8938,281700.0],["2023-05-02",43.6365,43.9631,41.1913,42.0526,441300.0],["2023-05-03",42.1021,43.8048,42.1021,42.4584,256600.0],["2023-05-04",41.5774,42.6861,40.924,42.4287,562800.0],["2023-05-05",43.6662,44.5175,43.0425,44.2106,270400.0],["2023-05-08",44.4482,44.5472,42.8841,42.9039,231500.0],["2023-05-09",42.6861,43.4286,42.6366,42.9435,168800.0],["2023-05-10",43.785,43.785,43.0425,43.3098,162300.0],["2023-05-11",42.6366,43.5672,42.6366,43.092,115600.0],["2023-05-12",43.2405,43.6167,42.5871,43.1415,143400.0],["2023-05-15",43.2405,44.3096,43.2405,44.0126,160800.0],["2023-05-16",44.0423,45.2501,43.9532,44.7155,220600.0],["2023-05-17",45.3392,47.0913,45.3392,46.834,224400.0],["2023-05-18",46.7647,47.0518,45.4382,45.6559,177700.0],["2023-05-19",46.2499,46.438,44.6165,45.4382,167800.0],["2023-05-22",45.745,46.2895,45.1808,45.7351,296800.0],["2023-05-23",45.8143,47.1606,45.7648,46.1806,213300.0],["2023-05-24",45.7945,46.0717,44.7749,45.1115,133400.0],["2023-05-25",44.8937,45.5668,44.4779,45.2303,91400.0],["2023-05-26",45.0521,46.1212,44.7452,45.943,89800.0],["2023-05-30",46.1905,46.1905,44.5967,45.4481,139000.0],["2023-05-31",45.1016,45.1016,43.2108,43.4979,189700.0],["2023-06-01",43.7751,45.6262,43.5474,45.0224,167400.0],["2023-06-02",45.6361,48.2298,45.5075,48.111,200900.0],["2023-06-05",47.8635,47.8635,46.3588,46.5766,177600.0],["2023-06-06",46.5766,49.1801,46.5469,48.705,168500.0],["2023-06-07",49.1311,50.9841,48.695,50.3004,223500.0],["2023-06-08",50.0824,50.1616,48.9824,49.5671,128000.0],["2023-06-09",49.6563,49.795,48.9329,49.3193,225100.0],["2023-06-12",49.2698,50.013,48.6158,48.9923,280100.0],["2023-06-13",49.2995,50.3004,48.8437,49.9436,188500.0],["2023-06-14",50.0427,50.4292,48.477,48.9923,195000.0],["2023-06-15",48.4968,49.4878,48.368,48.9824,186300.0],["2023-06-16",49.2995,49.2995,47.4167,47.8627,566500.0],["2023-06-20",47.8527,47.8527,47.0302,47.6446,172900.0],["2023-06-21",47.6149,48.1005,46.9609,47.4564,112500.0],["2023-06-22",47.3176,47.3176,45.6231,45.9204,214400.0],["2023-06-23",45.3159,45.9997,44.2556,44.5331,323000.0],["2023-06-26",44.652,45.7123,44.3349,44.4142,232100.0],["2023-06-27",44.5033,45.5438,44.5033,45.3655,118600.0],["2023-06-28",45.3357,45.9006,44.9195,45.7519,101500.0],["2023-06-29",46.0988,47.1095,46.0789,46.1285,107600.0],["2023-06-30",46.7032,46.7528,45.8709,45.9402,138500.0],["2023-07-03",46.1582,47.5555,46.0096,47.5158,135200.0],["2023-07-05",46.9411,47.7735,46.8519,47.2483,157500.0],["2023-07-06",46.6141,46.6141,45.5934,46.1582,157800.0],["2023-07-07",46.2771,47.3374,46.2771,46.7429,401100.0],["2023-07-10",46.6141,47.8527,46.3861,47.4167,212200.0],["2023-07-11",47.6545,48.586,47.387,48.3779,192100.0],["2023-07-12",49.5472,50.7364,49.5175,49.9139,317500.0],["2023-07-13",50.0626,52.2426,49.9337,52.1138,266900.0],["2023-07-14",52.4408,52.4408,51.539,51.876,266800.0],["2023-07-17",51.8165,53.0651,51.8165,52.8075,231300.0],["2023-07-18",52.9462,54.502,52.9462,54.3038,181000.0],["2023-07-19",54.502,55.0272,54.066,54.6903,158500.0],["2023-07-20",54.502,54.829,53.4912,54.7299,230400.0],["2023-07-21",55.1956,55.3046,54.3137,54.8191,306300.0],["2023-07-24",54.8191,56.3055,54.8191,55.9389,376600.0],["2023-07-25",55.8695,56.7316,55.5722,55.81,277600.0],["2023-07-26",56.2361,56.9001,56.1767,56.3451,293800.0],["2023-07-27",59.8828,59.9423,50.8454,52.5498,529500.0],["2023-07-28",53.0849,53.6597,52.3913,52.8075,271100.0],["2023-07-31",52.8867,53.2138,51.0039,51.4895,318300.0],["2023-08-01",50.9742,52.6093,50.4787,52.2922,259000.0],["2023-08-02",51.6084,52.2327,50.8057,52.0345,129600.0],["2023-08-03",51.7075,52.1336,50.7067,51.0139,133700.0],["2023-08-04",50.885,51.6679,50.7859,50.9544,93400.0],["2023-08-07",51.1526,51.7174,50.558,51.3012,214100.0],["2023-08-08",50.5679,51.2715,49.7355,51.1427,92500.0],["2023-08-09",51.1427,51.1427,49.7058,49.9635,103400.0],["2023-08-10",50.1914,50.7562,49.5473,49.9436,140700.0],["2023-08-11",49.5968,50.0923,48.9626,49.0617,115700.0],["2023-08-14",49.0617,49.0617,48.1797,48.2987,134500.0],["2023-08-15",47.7834,49.468,47.5059,47.8032,147500.0],["2023-08-16",47.8726,48.4077,47.1293,47.2383,97100.0],["2023-08-17",47.3573,47.3573,46.5942,46.7231,121400.0],["2023-08-18",46.3069,47.1789,46.1483,47.1393,133800.0],["2023-08-21",47.2383,48.1599,46.287,47.2681,122900.0],["2023-08-22",47.278,47.4564,46.9312,47.1492,139900.0],["2023-08-23",47.0501,47.7735,46.8816,47.3771,89500.0],["2023-08-24",47.1293,47.9122,47.1194,47.6744,83700.0],["2023-08-25",48.4869,48.7644,47.5257,48.1302,201100.0],["2023-08-28",48.5266,49.7355,48.5266,48.9626,201900.0],["2023-08-29",49.0419,49.3292,48.6059,48.7545,165700.0],["2023-08-30",48.7644,48.9527,47.3375,47.6546,116200.0],["2023-08-31",47.6347,48.9527,47.6347,48.8239,223300.0],["2023-09-01",49.1013,50.0526,48.923,49.7256,290500.0],["2023-09-05",49.2698,49.9635,47.8329,48.3185,120600.0],["2023-09-06",48.3879,48.7644,48.0807,48.4473,106800.0],["2023-09-07",48.3086,49.1707,48.0311,48.6554,147200.0],["2023-09-08",48.6356,49.3491,48.0707,48.6851,105900.0],["2023-09-11",48.953,49.3497,48.4074,48.5859,135500.0],["2023-09-12",48.5959,48.9728,48.1495,48.6851,111400.0],["2023-09-13",48.6851,48.7843,47.3162,48.0205,172500.0],["2023-09-14",48.4669,49.806,48.1296,49.568,198400.0],["2023-09-15",49.3993,49.4489,48.8141,49.3696,656800.0],["2023-09-18",49.3398,49.4192,47.4253,47.5047,99800.0],["2023-09-19",47.6039,48.328,46.7211,47.2865,98000.0],["2023-09-20",47.5741,47.8122,46.4631,46.5623,98200.0],["2023-09-21",46.1259,47.5146,45.5803,45.8977,148400.0],["2023-09-22",45.987,45.9969,45.2629,45.5406,130100.0],["2023-09-25",45.1538,45.7589,45.1438,45.7291,73900.0],["2023-09-26",45.3522,45.8184,44.8463,45.0546,162800.0],["2023-09-27",45.5704,45.7787,44.7967,44.9951,93400.0],["2023-09-28",45.0744,45.7787,44.7768,45.3621,168300.0],["2023-09-29",45.8085,46.2449,45.2331,45.7192,169600.0],["2023-10-02",45.6398,46.4632,45.3323,46.2152,290000.0],["2023-10-03",46.116,46.731,45.62,46.2152,200900.0],["2023-10-04",46.2449,46.2449,45.4613,45.739,151900.0],["2023-10-05",45.7291,47.4749,45.7291,47.1774,259100.0],["2023-10-06",46.6516,48.209,46.6516,47.5345,161400.0],["2023-10-09",47.3063,47.9412,46.85,47.713,119800.0],["2023-10-10",48.1296,48.6951,47.8122,47.9808,145300.0],["2023-10-11",48.1693,48.705,47.5841,47.9808,109600.0],["2023-10-12",47.9213,48.0007,47.0186,47.3361,91600.0],["2023-10-13",47.594,47.713,46.602,46.8798,124500.0],["2023-10-16",47.4353,47.5444,46.2945,47.1674,98500.0],["2023-10-17",47.1278,48.328,46.8798,47.9015,130500.0],["2023-10-18",47.5047,47.5444,45.1538,45.1835,136900.0],["2023-10-19",44.8562,45.5109,44.1321,44.39,280400.0],["2023-10-20",44.5288,44.5288,43.031,43.4972,140700.0],["2023-10-23",43.1996,44.1023,43.0508,43.2492,125600.0],["2023-10-24",43.4179,43.4873,42.1283,42.4557,221400.0],["2023-10-25",42.3862,42.654,41.4538,42.1481,239300.0],["2023-10-26",45.1141,46.1259,44.0329,45.6497,354600.0],["2023-10-27",45.4712,45.6299,44.638,45.124,188700.0],["2023-10-30",45.5803,45.6498,45.1935,45.3125,164700.0],["2023-10-31",45.5208,45.5208,44.7967,44.9256,151200.0],["2023-11-01",44.9256,45.8878,44.509,45.8481,120500.0],["2023-11-02",46.0267,47.6833,46.0267,47.6535,193800.0],["2023-11-03",48.6058,48.9728,47.8122,48.2288,170900.0],["2023-11-06",48.4272,48.4272,47.6733,48.2189,150700.0],["2023-11-07",48.2487,48.3776,47.3658,47.465,144000.0],["2023-11-08",47.6436,48.7347,46.2648,46.8599,80600.0],["2023-11-09",46.9294,47.2567,46.4036,47.1873,122800.0],["2023-11-10",47.3162,47.9114,46.5623,47.1674,140900.0],["2023-11-13",46.8103,47.5047,46.8103,47.217,117700.0],["2023-11-14",48.7645,49.935,48.5859,49.2208,385100.0],["2023-11-15",49.0224,49.9747,48.9728,49.7267,298500.0],["2023-11-16",49.8656,49.8656,48.7347,49.5085,132700.0],["2023-11-17",49.935,50.2723,49.4291,49.6374,168000.0],["2023-11-20",49.8656,49.9449,48.7645,49.6771,219600.0],["2023-11-21",49.7961,50.0838,49.2307,49.2902,142400.0],["2023-11-22",49.6672,49.7961,48.8934,49.2406,142400.0],["2023-11-24",49.0125,49.3894,48.8538,49.3101,51300.0],["2023-11-27",49.3101,49.3497,48.6355,49.1017,146500.0],["2023-11-28",49.1018,49.2803,48.1197,49.2704,150400.0],["2023-11-29",49.3696,50.0937,48.9827,49.0026,189200.0],["2023-11-30",49.1712,49.9548,48.7149,49.191,227500.0],["2023-12-01",49.191,50.9964,48.6752,50.7484,262900.0],["2023-12-04",49.9548,51.3932,49.9251,51.3138,209700.0],["2023-12-05",51.3436,51.3436,50.1631,51.0063,101900.0],["2023-12-06",51.2543,52.6034,51.2543,51.4428,281000.0],["2023-12-07",51.7503,52.0677,50.5401,52.0578,189400.0],["2023-12-08",52.1867,52.7025,51.7602,51.9883,126100.0],["2023-12-11",52.2167,52.3557,51.7798,52.316,104600.0],["2023-12-12",52.4153,52.4153,51.6706,51.8493,130400.0],["2023-12-13",52.0281,52.5047,50.3103,52.1671,244300.0],["2023-12-14",53.1798,54.5699,52.1671,52.2366,276000.0],["2023-12-15",52.594,52.594,51.1642,52.1174,612900.0],["2023-12-18",52.5742,52.9614,52.1174,52.2961,154900.0],["2023-12-19",52.4947,53.4082,52.2961,53.0706,124400.0],["2023-12-20",53.0805,53.9046,52.0976,52.1373,264000.0],["2023-12-21",53.0309,53.0607,52.3259,52.7231,157100.0],["2023-12-22",52.9018,53.5968,52.7827,52.9812,93900.0],["2023-12-26",53.0507,53.8451,52.7628,53.4876,81900.0],["2023-12-27",53.3685,53.7557,52.4649,53.4578,102000.0],["2023-12-28",53.4578,53.8451,53.4578,53.5472,121300.0],["2023-12-29",53.6663,54.3515,52.2961,52.5543,212900.0],["2024-01-02",52.2366,52.8919,51.9089,52.1671,216600.0],["2024-01-03",51.9983,52.1571,50.2111,50.221,192200.0],["2024-01-04",50.3798,51.0947,50.3103,50.4295,217700.0],["2024-01-05",50.1316,51.4125,47.4806,50.2309,217500.0],["2024-01-08",50.1713,50.6678,49.655,50.3401,165100.0],["2024-01-09",49.7642,50.0919,49.3671,50.0125,121400.0],["2024-01-10",49.9231,50.6579,49.5557,50.6479,146600.0],["2024-01-11",50.5486,51.482,49.8933,51.472,224800.0],["2024-01-12",51.8195,52.2366,50.6876,50.8961,162500.0],["2024-01-16",50.4096,50.7373,49.9529,50.1515,156400.0],["2024-01-17",49.4465,50.211,49.4465,49.9926,151600.0],["2024-01-18",50.0224,50.5089,49.7841,50.3401,104800.0],["2024-01-19",50.5685,51.0749,50.0621,51.0054,145700.0],["2024-01-22",51.3032,52.6039,51.3032,52.5245,287100.0],["2024-01-23",52.8522,52.9713,51.8195,52.0578,254700.0],["2024-01-24",52.2167,52.9415,51.3032,51.5316,284200.0],["2024-01-25",49.3969,53.021,49.3869,52.6437,382600.0],["2024-01-26",53.1103,53.5671,52.3557,53.0706,258000.0],["2024-01-29",52.9912,53.6167,51.9288,53.6167,202000.0],["2024-01-30",53.3983,53.9046,52.8919,53.6068,230100.0],["2024-01-31",53.3288,53.3983,51.3827,51.4125,169800.0],["2024-02-01",51.7103,52.3259,49.0196,50.0919,221900.0],["2024-02-02",49.2181,49.8735,49.1486,49.5756,189100.0],["2024-02-05",49.1983,49.2976,48.6224,48.9004,188200.0],["2024-02-06",48.8508,49.377,48.5033,48.9699,147700.0],["2024-02-07",48.8607,49.4068,48.5033,49.3969,170900.0],["2024-02-08",49.3472,50.1217,49.1685,49.8933,163100.0],["2024-02-09",49.933,51.3132,49.4068,51.1642,169000.0],["2024-02-12",50.9458,52.8522,50.9458,52.2664,199000.0],["2024-02-13",50.916,51.0947,49.7841,50.6876,194700.0],["2024-02-14",50.6876,51.5912,50.1415,50.7869,164800.0],["2024-02-15",50.8465,51.6805,50.5486,51.1245,160500.0],["2024-02-16",50.9756,51.5614,50.3203,51.204,132800.0],["2024-02-20",50.7075,51.7103,50.7075,51.1344,133900.0],["2024-02-21",50.9458,51.2337,50.638,50.7671,149600.0],["2024-02-22",50.9359,51.2834,50.5387,50.8266,99200.0],["2024-02-23",50.9259,51.2238,50.5089,50.7373,153300.0],["2024-02-26",50.5586,51.1344,50.5586,51.055,108400.0],["2024-02-27",51.1245,51.3032,50.9359,51.1742,74500.0],["2024-02-28",50.8366,51.0649,50.1912,50.1912,78800.0],["2024-02-29",50.9954,51.482,50.2508,50.4791,276200.0],["2024-03-01",50.36,50.36,49.1486,49.794,163700.0],["2024-03-04",49.6649,50.211,49.0692,49.6153,273300.0],["2024-03-05",49.6352,51.2635,49.6352,51.1841,213900.0],["2024-03-06",51.2635,51.7401,50.5586,50.8266,249500.0],["2024-03-07",51.2933,51.5316,50.7571,51.0153,192200.0],["2024-03-08",51.6309,51.76,50.4593,50.7969,122800.0],["2024-03-11",50.7372,50.8664,50.1608,50.4888,93300.0],["2024-03-12",50.2204,50.2204,49.4551,49.4849,101400.0],["2024-03-13",49.2265,49.7732,47.4872,48.1929,294300.0],["2024-03-14",48.1929,48.3321,47.3183,47.537,187600.0],["2024-03-15",47.2785,48.2128,47.0599,47.4077,534700.0],["2024-03-18",47.2984,47.7854,46.394,47.5071,232200.0],["2024-03-19",47.1593,48.2923,47.1593,47.8351,305300.0],["2024-03-20",47.7059,49.4452,47.7059,48.998,162000.0],["2024-03-21",49.2564,50.3695,49.0377,49.8427,248800.0],["2024-03-22",49.4949,49.5545,48.2824,48.7594,199500.0],["2024-03-25",48.8687,49.1967,48.4613,48.5905,103100.0],["2024-03-26",48.9383,49.3856,48.3321,48.7594,127400.0],["2024-03-27",49.0278,49.962,49.0278,49.962,148600.0],["2024-03-28",49.7732,50.2999,49.7533,50.1707,227800.0],["2024-04-01",50.1508,50.5285,49.157,49.8129,246100.0],["2024-04-02",49.5446,49.6241,48.7395,48.829,165700.0],["2024-04-03",48.7992,49.3756,48.7992,48.9284,186700.0],["2024-04-04",49.4551,50.8068,49.4551,50.1508,188400.0],["2024-04-05",49.8924,50.3397,49.6539,49.7334,107200.0],["2024-04-08",49.6937,50.1906,49.6241,49.7135,99700.0],["2024-04-09",49.7334,50.0117,49.4949,49.4949,87200.0],["2024-04-10",48.5805,48.7594,47.9246,48.6004,212000.0],["2024-04-11",48.9681,48.9681,48.183,48.8687,127900.0],["2024-04-12",48.6203,49.1172,48.1134,48.2128,69600.0],["2024-04-15",48.1233,49.0278,48.1233,48.4016,127500.0],["2024-04-16",48.3022,48.5706,47.855,48.2327,102600.0],["2024-04-17",48.67,48.7594,47.9743,48.2029,82500.0],["2024-04-18",48.1631,48.8389,48.1631,48.6998,147600.0],["2024-04-19",48.4613,50.131,48.4613,50.0813,152400.0],["2024-04-22",50.2502,50.4788,49.9819,50.0415,144000.0],["2024-04-23",50.1807,50.6875,50.0912,50.4391,128400.0],["2024-04-24",50.3297,50.8664,50.0713,50.777,130700.0],["2024-04-25",53.0331,54.1959,51.8007,52.5958,219100.0],["2024-04-26",52.5958,52.6256,51.6814,51.8205,149000.0],["2024-04-29",51.9895,52.3473,51.2043,51.2143,144200.0],["2024-04-30",51.1348,51.5721,49.7732,50.0614,257300.0],["2024-05-01",50.1011,50.8962,49.6937,50.2403,172700.0],["2024-05-02",50.6279,52.0392,50.6279,51.8205,276100.0],["2024-05-03",52.3473,52.7349,52.079,52.6057,124300.0],["2024-05-06",52.6057,54.0568,52.6057,53.5201,156100.0],["2024-05-07",53.5797,53.8679,53.3511,53.53,184600.0],["2024-05-08",53.3213,53.8083,53.2716,53.6592,137600.0],["2024-05-09",53.5698,53.8977,53.3312,53.4902,126200.0],["2024-05-10",53.7785,53.9176,53.3014,53.6393,115600.0],["2024-05-13",53.9673,54.0071,53.5896,53.5896,80300.0],["2024-05-14",54.2953,54.2953,53.3412,53.7685,91000.0],["2024-05-15",54.0568,54.5537,53.3114,53.6791,149700.0],["2024-05-16",53.7586,54.1561,53.5896,53.8381,98100.0],["2024-05-17",54.0965,54.4742,53.7586,53.8282,169300.0],["2024-05-20",54.0369,55.0904,53.699,54.7028,175600.0],["2024-05-21",54.663,55.0804,54.4444,55.0804,109200.0],["2024-05-22",55.15,55.3687,54.504,54.663,156200.0],["2024-05-23",54.9612,54.9612,54.4941,54.663,182100.0],["2024-05-24",54.991,54.991,54.6332,54.9115,137000.0],["2024-05-28",55.0308,55.1003,52.7945,52.9337,170100.0],["2024-05-29",52.4268,52.4367,51.6516,51.9001,93200.0],["2024-05-30",52.4467,53.202,52.2976,52.8343,80900.0],["2024-05-31",53.202,53.2815,52.4765,52.9834,208500.0],["2024-06-03",53.4008,53.4008,52.3672,52.7548,168100.0],["2024-06-04",52.5461,53.1026,52.3175,52.5858,100900.0],["2024-06-05",52.9237,53.5201,52.6753,53.2815,216500.0],["2024-06-06",53.1722,54.1164,53.1722,53.9673,152900.0],["2024-06-07",53.7685,54.2555,53.6691,54.0667,93800.0],["2024-06-10",53.5996,53.9971,52.228,53.5101,165400.0],["2024-06-11",53.5101,53.5101,52.8735,53.152,164200.0],["2024-06-12",54.117,55.1814,53.6991,54.4452,206500.0],["2024-06-13",54.6342,54.6342,52.5651,52.953,183800.0],["2024-06-14",52.6944,52.7143,51.7096,52.0975,118200.0],["2024-06-17",51.7792,53.53,51.7792,53.4007,314400.0],["2024-06-18",53.2316,53.5201,52.9133,52.9133,167100.0],["2024-06-20",52.8337,54.0971,52.8337,54.0971,221800.0],["2024-06-21",54.0573,54.3159,53.6991,54.1468,405900.0],["2024-06-24",54.2463,55.828,53.9279,55.2212,132800.0],["2024-06-25",55.828,55.828,54.674,55.2311,151500.0],["2024-06-26",55.1217,55.8579,54.4253,55.629,132700.0],["2024-06-27",55.7584,56.2956,55.5694,55.7783,113900.0],["2024-06-28",56.3453,57.3699,55.9872,56.2757,415200.0],["2024-07-01",56.1563,57.2904,56.1066,56.9123,187200.0],["2024-07-02",56.8825,58.116,56.8725,58.0066,226600.0],["2024-07-03",58.0265,58.3051,57.1014,57.161,90200.0],["2024-07-05",57.2307,57.559,56.0071,56.206,103800.0],["2024-07-08",56.7134,57.2207,56.4746,56.604,159900.0],["2024-07-09",56.604,57.5391,56.604,57.4595,83100.0],["2024-07-10",57.5291,58.2454,57.3998,57.8574,82400.0],["2024-07-11",58.693,59.1705,58.4344,58.7726,238700.0],["2024-07-12",58.9417,59.459,58.9417,59.1407,234300.0],["2024-07-15",59.4391,62.2345,59.27,60.9512,344200.0],["2024-07-16",61.6675,63.6869,61.4486,63.3686,324400.0],["2024-07-17",62.9607,64.7613,60.1952,64.244,290800.0],["2024-07-18",64.0251,64.9404,62.7319,63.2492,188100.0],["2024-07-19",63.3586,63.8759,62.7717,63.2691,181500.0],["2024-07-22",63.1497,64.5126,62.5926,64.2639,196100.0],["2024-07-23",64.0749,65.3383,64.0749,64.6718,233100.0],["2024-07-24",64.6419,65.6467,64.3236,64.3932,240900.0],["2024-07-25",64.6618,69.2677,64.6618,67.8551,740600.0],["2024-07-26",68.1436,68.4719,67.3477,68.3326,318900.0],["2024-07-29",68.3426,68.5913,66.8902,67.3279,234600.0],["2024-07-30",67.7059,68.1336,67.1588,67.2781,194400.0],["2024-07-31",67.3677,68.3923,66.2038,67.1886,196900.0],["2024-08-01",67.1687,67.3975,64.3932,64.9403,209100.0],["2024-08-02",63.0602,64.0351,62.2743,63.8162,227700.0],["2024-08-05",61.5779,62.1151,60.1056,61.1999,199500.0],["2024-08-06",61.0308,62.0256,60.2449,61.1601,116500.0],["2024-08-07",61.6774,62.5528,60.6329,60.8716,128700.0],["2024-08-08",61.4685,61.946,61.001,61.8764,95800.0],["2024-08-09",61.6177,61.8167,60.991,61.7172,132300.0],["2024-08-12",61.9759,62.6722,60.5831,60.7821,107300.0],["2024-08-13",60.9512,61.4486,60.1753,61.3889,100900.0],["2024-08-14",61.5183,61.6575,60.7125,61.2298,79900.0],["2024-08-15",62.4733,63.6272,62.4733,63.2989,152300.0],["2024-08-16",63.2194,64.632,62.7817,64.244,184300.0],["2024-08-19",64.1246,65.1692,63.9257,65.0796,141800.0],["2024-08-20",64.7911,64.7911,63.2492,63.5277,127100.0],["2024-08-21",63.9257,63.9257,63.0502,63.8958,93200.0],["2024-08-22",63.6969,64.7712,63.6969,64.0052,82800.0],["2024-08-23",64.2142,67.5666,64.055,66.6812,139900.0],["2024-08-26",67.3478,67.3478,66.1242,66.164,138400.0],["2024-08-27",65.6168,66.0147,64.7812,65.8954,97600.0],["2024-08-28",65.5372,66.6514,65.1294,66.3132,80000.0],["2024-08-29",67.1488,67.1488,66.1043,66.5121,134500.0],["2024-08-30",66.8106,68.8698,66.2833,68.4619,493600.0],["2024-09-03",67.6362,68.4818,67.4273,67.8849,140400.0],["2024-09-04",67.5766,68.1237,66.3331,66.7608,90700.0],["2024-09-05",66.8106,67.5069,65.5671,67.0294,132700.0],["2024-09-06",67.0394,67.5467,66.3132,66.8703,201100.0],["2024-09-09",66.7807,67.2781,66.0346,67.1886,148400.0],["2024-09-10",67.3578,67.4076,64.7993,65.7451,131600.0],["2024-09-11",65.3369,65.3369,62.7286,64.7993,125600.0],["2024-09-12",65.1378,65.307,64.2717,64.9188,192800.0],["2024-09-13",65.755,66.7107,65.5858,66.4818,162200.0],["2024-09-16",66.3523,68.3036,65.8844,67.7959,248400.0],["2024-09-17",68.2439,68.8014,67.4375,67.5868,221100.0],["2024-09-18",67.8556,69.2394,66.651,67.4773,216000.0],["2024-09-19",68.7018,69.1797,67.7361,68.7914,153500.0],["2024-09-20",68.5326,68.5326,66.7008,67.0393,635100.0],["2024-09-23",67.0393,67.1687,66.1532,66.3125,185900.0],["2024-09-24",66.4619,66.7008,65.098,65.2672,95500.0],["2024-09-25",65.0581,65.098,64.1223,64.4708,93300.0],["2024-09-26",65.1179,65.7351,64.1622,64.2816,105400.0],["2024-09-27",64.8192,65.5957,64.1323,64.9088,119000.0],["2024-09-30",64.7694,66.3125,64.7694,65.7152,129500.0],["2024-10-01",65.2473,65.4663,63.7938,64.2518,147000.0],["2024-10-02",64.4509,65.4265,63.7142,63.9332,102700.0],["2024-10-03",63.7241,64.6798,62.5096,64.4608,96000.0],["2024-10-04",65.4763,66.4718,65.4763,66.432,108900.0],["2024-10-07",66.1433,66.87,65.7948,66.7804,111400.0],["2024-10-08",66.9895,68.3932,66.8601,67.8357,174000.0],["2024-10-09",67.7859,70.215,67.7859,70.1553,270100.0],["2024-10-10",69.5978,70.5336,69.2294,70.4838,172000.0],["2024-10-11",71.0114,74.1076,71.0114,73.6396,236900.0],["2024-10-14",74.0379,74.1573,73.112,73.4107,159200.0],["2024-10-15",73.4505,74.7049,73.122,73.1319,245200.0],["2024-10-16",73.6496,74.5854,73.1618,73.9881,315400.0],["2024-10-17",73.7591,74.8243,73.56,74.8044,179700.0],["2024-10-18",74.8642,74.8642,73.7193,73.7492,144200.0],["2024-10-21",73.7492,73.7492,72.4151,72.4848,145300.0],["2024-10-22",72.2658,72.8233,72.2658,72.7636,70700.0],["2024-10-23",72.1165,72.674,71.5988,72.3554,199900.0],["2024-10-24",72.2857,72.2857,68.3335,69.8367,310800.0],["2024-10-25",69.8865,70.2747,67.9153,68.1543,228500.0],["2024-10-28",69.0005,70.434,68.3036,70.0756,146500.0],["2024-10-29",69.5878,70.1553,69.1598,70.0159,151300.0],["2024-10-30",69.8964,72.0767,69.8765,70.8223,197200.0],["2024-10-31",70.6929,71.6088,70.4042,70.444,167000.0],["2024-11-01",71.2802,71.3798,70.0358,70.9617,149500.0],["2024-11-04",70.4838,71.0015,69.1996,70.4639,162200.0],["2024-11-05",70.6929,71.8278,68.7416,71.788,173900.0],["2024-11-06",77.0543,80.4889,77.0543,80.3894,577000.0],["2024-11-07",79.802,80.4392,77.4725,77.6417,215300.0],["2024-11-08",78.2291,79.8916,77.3729,78.8861,216400.0],["2024-11-11",80.1505,81.8926,79.1947,81.1758,222700.0],["2024-11-12",81.0464,81.8827,80.6582,81.2057,249500.0],["2024-11-13",81.3351,83.4556,81.1261,81.1858,225400.0],["2024-11-14",81.7732,81.7732,79.0753,79.7025,179000.0],["2024-11-15",79.8319,80.3296,78.2091,79.2744,143100.0],["2024-11-18",79.4137,79.6427,78.6771,78.8463,255900.0],["2024-11-19",78.03,79.354,77.6517,78.6173,136200.0],["2024-11-20",78.5377,79.3938,77.6218,79.1649,152700.0],["2024-11-21",80.2102,81.9822,79.364,80.4192,136400.0],["2024-11-22",80.7677,82.6194,80.4989,82.5298,177500.0],["2024-11-25",83.4955,85.6159,83.4955,83.9136,229400.0],["2024-11-26",83.3362,83.6348,82.5696,83.1072,119200.0],["2024-11-27",83.7841,84.5308,82.8782,84.0828,147000.0],["2024-11-29",84.6901,84.6901,82.9877,83.5054,87600.0],["2024-12-02",83.2864,83.7941,82.1316,83.0674,433600.0],["2024-12-03",82.6791,83.7642,82.2013,82.6094,187200.0],["2024-12-04",83.1868,84.5806,82.9678,84.481,124900.0],["2024-12-05",84.5706,85.0684,83.1669,83.1669,111500.0],["2024-12-06",83.6647,84.4711,82.8484,84.2222,147300.0],["2024-12-09",84.5408,85.0286,82.2112,82.2709,169100.0],["2024-12-10",82.3407,82.8786,81.3943,82.0418,224000.0],["2024-12-11",82.6893,83.4364,82.0418,82.0518,144500.0],["2024-12-12",81.7928,82.4502,80.8465,81.4043,192000.0],["2024-12-13",81.4541,83.0878,80.956,81.1652,163200.0],["2024-12-16",81.3147,82.6395,80.7568,82.1215,386500.0],["2024-12-17",81.5139,82.3805,79.8702,79.9898,287600.0],["2024-12-18",80.6572,81.1055,74.6605,74.7999,317100.0],["2024-12-19",75.9754,77.3201,73.5249,73.7938,338700.0],["2024-12-20",72.967,75.5769,72.9571,73.3356,844400.0],["2024-12-23",73.5946,74.0727,72.718,73.7938,156200.0],["2024-12-24",73.6743,74.5509,73.5946,74.5509,64400.0],["2024-12-26",73.8635,75.1585,73.7042,74.9294,98500.0],["2024-12-27",74.2919,75.0191,72.9272,73.7141,102000.0],["2024-12-30",73.495,74.4612,72.459,73.9632,128100.0],["2024-12-31",74.4413,74.4413,73.1762,73.2957,132500.0],["2025-01-02",74.003,74.4313,72.1103,72.2299,109600.0],["2025-01-03",72.6981,73.7938,71.3533,73.495,237500.0],["2025-01-06",73.5647,75.6466,73.5647,74.2122,258300.0],["2025-01-07",74.6007,74.8597,73.1961,74.1624,186400.0],["2025-01-08",73.8237,74.7899,73.5149,74.1923,182900.0],["2025-01-10",72.7578,73.2459,70.9449,71.9211,179300.0],["2025-01-13",71.0943,72.8873,71.0943,72.449,156600.0],["2025-01-14",73.236,75.4673,72.8973,75.3876,190800.0],["2025-01-15",77.4895,77.5393,76.1646,76.9715,168400.0],["2025-01-16",76.7125,77.3301,76.0949,76.5631,140500.0],["2025-01-17",77.3699,77.9079,76.4933,77.4397,146700.0],["2025-01-21",77.9975,78.8044,77.2504,78.127,197800.0],["2025-01-22",78.127,78.1469,75.3478,77.0113,301400.0],["2025-01-23",76.9416,78.9638,76.8221,78.5952,241200.0],["2025-01-24",78.2665,80.0794,77.5094,79.4618,170600.0],["2025-01-27",79.4319,81.3346,78.2465,79.7906,257500.0],["2025-01-28",79.7906,80.4779,78.9638,79.7706,205600.0],["2025-01-29",79.412,80.7967,78.5055,78.8044,168100.0],["2025-01-30",79.5814,80.976,79.5614,80.1292,146400.0],["2025-01-31",80.0296,80.7269,78.6749,79.422,194500.0],["2025-02-03",77.0412,79.3423,75.8259,78.8542,152900.0],["2025-02-04",78.5354,79.8603,77.2305,79.4917,162100.0],["2025-02-05",79.9898,81.0656,78.9837,81.0258,162600.0],["2025-02-06",81.3146,81.7131,80.0894,81.225,176900.0],["2025-02-07",80.6572,80.7269,78.8343,79.2726,172500.0],["2025-02-10",79.3921,79.3921,78.2565,78.4059,143200.0],["2025-02-11",77.9377,81.3246,77.9377,80.8365,333600.0],["2025-02-12",79.7806,80.448,78.3462,78.4856,174600.0],["2025-02-13",78.1868,79.9798,78.1868,79.94,144200.0],["2025-02-14",80.3882,80.8564,79.2427,79.94,143700.0],["2025-02-18",80.3384,81.4641,79.9599,81.225,183200.0],["2025-02-19",80.8664,81.4641,80.3683,80.7966,166400.0],["2025-02-20",80.6074,80.8963,78.3063,79.5415,143300.0],["2025-02-21",80.3484,80.6373,77.0512,77.1906,199400.0],["2025-02-24",77.6987,77.6987,76.2742,76.2941,146400.0],["2025-02-25",76.7424,77.9178,76.0351,77.1209,218400.0],["2025-02-26",77.1408,77.9477,76.4037,77.1707,129400.0],["2025-02-27",76.9316,77.8481,76.5332,76.8021,238200.0],["2025-02-28",76.8021,77.4197,76.2045,77.2106,287100.0],["2025-03-03",77.1309,77.9178,75.1087,75.7761,153000.0],["2025-03-04",75.0589,75.557,72.5387,73.5049,218100.0],["2025-03-05",73.8237,74.1425,71.6521,72.7678,143300.0],["2025-03-06",71.8215,73.4651,71.174,72.4789,239800.0],["2025-03-07",72.3295,72.5586,70.4966,71.951,221000.0],["2025-03-10",71.0246,71.6222,70.4767,70.8751,260800.0],["2025-03-11",71.2337,72.1601,69.7395,69.9089,163500.0],["2025-03-12",70.5763,71.6023,69.2315,71.1042,286600.0],["2025-03-13",71.3834,71.8618,69.6688,69.7186,150500.0],["2025-03-14",70.3865,71.8519,69.9679,71.6724,156000.0],["2025-03-17",71.5528,73.058,71.2239,71.812,134700.0],["2025-03-18",72.3104,72.3702,71.0644,72.0811,142200.0],["2025-03-19",72.2506,74.0648,72.111,73.4368,198500.0],["2025-03-20",72.6792,74.2841,72.0811,72.9982,181200.0],["2025-03-21",72.6294,73.9851,71.8818,73.9153,745200.0],["2025-03-24",75.1414,75.2012,74.1047,75.0716,166100.0],["2025-03-25",75.2311,77.2148,74.9022,74.952,184700.0],["2025-03-26",75.2012,76.4572,74.5433,75.0617,141600.0],["2025-03-27",75.1015,76.5569,74.1745,74.8324,195500.0],["2025-03-28",74.3838,74.5732,72.1808,72.4898,90600.0],["2025-03-31",71.6724,73.1178,70.9647,72.7191,167400.0],["2025-04-01",72.3204,73.9652,71.3435,73.696,130200.0],["2025-04-02",72.6294,75.3208,72.6294,75.1913,178500.0],["2025-04-03",71.1541,71.8519,69.3,69.4694,312500.0],["2025-04-04",66.449,67.6652,64.7245,67.3163,278400.0],["2025-04-07",65.9905,70.4762,64.246,67.4259,403200.0],["2025-04-08",69.6788,70.0077,66.1699,67.3362,342800.0],["2025-04-09",64.3955,71.493,64.3955,70.1074,436000.0],["2025-04-10",68.652,68.7318,65.1731,66.9873,325800.0],["2025-04-11",66.8677,69.2302,66.0104,67.5754,218400.0],["2025-04-14",68.333,69.4894,67.0072,69.1704,216400.0],["2025-04-15",69.1305,70.8251,69.1305,70.0974,126000.0],["2025-04-16",70.3566,71.0743,69.3,70.2769,253200.0],["2025-04-17",70.1572,71.1341,69.4794,70.1074,274400.0],["2025-04-21",69.7186,70.4862,69.1006,70.0875,247700.0],["2025-04-22",70.8152,74.6928,70.7155,74.2343,332700.0],["2025-04-23",78.6303,81.561,77.5837,78.7001,426100.0],["2025-04-24",78.4709,79.3879,77.5936,79.069,283000.0],["2025-04-25",77.9724,79.1188,77.6036,78.7101,221500.0],["2025-04-28",78.7101,79.6471,78.2117,79.3381,246200.0],["2025-04-29",79.059,79.9063,77.8129,79.8864,300200.0],["2025-04-30",78.4509,79.7269,77.9126,79.1188,304000.0],["2025-05-01",79.3381,80.4446,78.5107,79.6471,208700.0],["2025-05-02",80.7536,81.89,80.1954,81.581,185600.0],["2025-05-05",81.4015,82.5579,81.272,81.561,179100.0],["2025-05-06",80.325,81.7903,80.0758,81.0925,159100.0],["2025-05-07",82.0595,82.4582,81.0327,81.7405,174000.0],["2025-05-08",81.8202,82.9766,81.4913,82.4582,196000.0],["2025-05-09",82.7473,82.9068,81.7704,81.9897,103900.0],["2025-05-12",84.9702,85.7278,79.6671,82.8171,167300.0],["2025-05-13",82.518,83.2357,81.4713,81.7405,165500.0],["2025-05-14",81.5909,81.6807,80.5343,80.624,148700.0],["2025-05-15",80.3449,81.6906,80.1854,80.8932,198600.0],["2025-05-16",80.8932,81.1822,79.6372,81.1723,183200.0],["2025-05-19",80.644,81.1723,80.3748,80.8932,130400.0],["2025-05-20",80.9031,80.9031,80.006,80.4545,114100.0],["2025-05-21",79.7468,80.1455,77.9027,77.9226,105200.0],["2025-05-22",77.5737,78.5506,77.3145,77.3444,142800.0],["2025-05-23",76.1881,77.5637,76.0186,77.0354,137400.0],["2025-05-27",77.8329,78.5207,76.8261,78.0422,128900.0],["2025-05-28",77.5039,78.2216,76.7364,77.0055,202900.0],["2025-05-29",77.1052,77.7631,76.8959,77.7631,133700.0],["2025-05-30",77.484,78.102,77.2447,77.803,217800.0],["2025-06-02",77.6634,77.7133,76.4373,77.0554,162900.0],["2025-06-03",76.7862,77.9924,76.3376,77.793,126700.0],["2025-06-04",77.8428,78.2815,76.0884,76.1283,145700.0],["2025-06-05",76.2579,76.3675,75.2311,75.909,142100.0],["2025-06-06",76.836,77.6036,76.3974,77.5737,154900.0],["2025-06-09",77.7631,77.7631,76.5968,76.866,157500.0],["2025-06-10",77.0254,77.7531,76.6267,77.155,113100.0],["2025-06-11",77.4341,77.6634,76.7264,76.7264,128800.0],["2025-06-12",76.527,76.527,75.3009,75.6897,109700.0],["2025-06-13",74.9216,75.969,73.6847,74.1835,143000.0],["2025-06-16",75.1411,75.6498,73.8643,73.964,150000.0],["2025-06-17",73.3356,74.1436,73.0563,73.1561,108300.0],["2025-06-18",72.9665,74.0039,72.5576,72.7271,136200.0],["2025-06-20",73.4852,73.4852,72.4379,72.9366,371500.0],["2025-06-23",73.3655,75.979,72.9067,75.979,189700.0],["2025-06-24",76.8468,77.4552,76.0588,76.1685,119300.0],["2025-06-25",76.2483,77.6348,75.6298,76.8069,201500.0],["2025-06-26",77.3754,78.8617,77.0562,78.762,176300.0],["2025-06-27",79.1111,80.4278,79.0413,80.0487,723600.0],["2025-06-30",80.318,80.4776,78.8019,78.9216,157000.0],["2025-07-01",78.6522,81.8941,78.5625,81.3554,203500.0],["2025-07-02",80.9564,82.9514,80.6372,82.3729,217000.0],["2025-07-03",82.6721,83.7893,82.0437,82.5225,179100.0],["2025-07-07",82.5225,83.6696,82.2233,82.722,221000.0],["2025-07-08",82.7719,84.0088,82.7519,83.3803,156000.0],["2025-07-09",83.8891,84.0886,82.9015,83.5399,200900.0],["2025-07-10",83.1908,84.6172,82.9415,83.6397,164100.0],["2025-07-11",83.4801,83.5499,82.343,82.5824,222000.0],["2025-07-14",82.3529,83.9689,82.2332,83.4103,184700.0],["2025-07-15",83.2207,83.6596,81.0861,81.2158,243100.0],["2025-07-16",81.4751,81.8741,79.5699,81.3355,139400.0],["2025-07-17",81.2756,82.4726,81.2756,82.3828,147900.0],["2025-07-18",82.9115,83.0611,80.6572,80.727,170000.0],["2025-07-21",81.0761,81.515,80.1584,80.2582,121600.0],["2025-07-22",80.2582,81.0761,79.6796,80.2781,126900.0],["2025-07-23",80.6173,82.0537,79.5699,80.4976,121900.0],["2025-07-24",80.3081,84.5374,79.7894,79.949,197400.0],["2025-07-25",80.1285,82.0537,79.6796,79.9988,161800.0],["2025-07-28",80.1385,81.0662,79.0512,80.0687,185200.0],["2025-07-29",81.7744,81.7744,76.5874,77.5251,347500.0],["2025-07-30",77.8143,78.1934,76.2582,76.5575,249700.0],["2025-07-31",76.5076,77.2757,75.1211,75.4403,234900.0],["2025-08-01",74.8318,75.0812,72.8568,74.6024,359700.0],["2025-08-04",75.0313,75.2707,74.0039,74.3331,229000.0],["2025-08-05",74.4528,75.0214,73.2857,74.393,226600.0],["2025-08-06",74.2333,74.5326,73.2957,73.6149,159900.0],["2025-08-07",74.3431,75.0014,71.7695,72.1386,179700.0],["2025-08-08",72.7271,73.7745,72.6074,73.6249,151800.0],["2025-08-11",73.8144,74.1735,72.8668,73.575,191600.0],["2025-08-12",73.7645,75.3904,73.7346,75.1211,207800.0],["2025-08-13",75.7096,76.8468,75.0912,76.777,166600.0],["2025-08-14",76.0089,76.6672,75.8493,76.4478,146500.0],["2025-08-15",76.747,76.8667,74.9914,75.1111,243700.0],["2025-08-18",74.9216,75.2707,74.4628,75.2209,107900.0],["2025-08-19",75.1909,75.8194,74.1436,75.161,106600.0],["2025-08-20",75.3505,75.7695,74.3431,75.56,93200.0],["2025-08-21",75.4702,76.0588,74.6922,74.9715,98100.0],["2025-08-22",75.4204,78.6522,74.8219,78.5425,187500.0],["2025-08-25",78.3031,79.1011,77.9939,78.2433,125700.0],["2025-08-26",78.2433,79.7993,77.7844,79.0812,162500.0],["2025-08-27",78.7121,80.0587,75.58,79.8492,109000.0],["2025-08-28",80.2083,80.2083,79.4502,79.9191,125100.0],["2025-08-29",79.3804,80.3879,77.944,79.2707,200100.0],["2025-09-02",78.6622,78.8817,77.8044,78.762,114900.0],["2025-09-03",78.5026,78.9315,77.1361,77.4951,118200.0],["2025-09-04",77.8742,78.6323,77.5251,78.1834,114400.0],["2025-09-05",78.333,80.1086,76.0887,76.2084,176000.0],["2025-09-08",76.3281,76.777,75.0513,76.6772,120800.0],["2025-09-09",76.4079,76.9365,75.7595,76.4478,166800.0],["2025-09-10",76.1084,77.0866,75.9687,76.308,95600.0],["2025-09-11",76.2881,76.6774,75.6493,76.308,174200.0],["2025-09-12",76.2581,76.4178,75.3798,75.4297,121800.0],["2025-09-15",75.7092,75.789,74.6711,74.9905,151600.0],["2025-09-16",74.7409,74.9905,73.5432,74.4814,161400.0],["2025-09-17",74.9106,80.4903,74.3716,75.5794,226100.0],["2025-09-18",75.9687,77.6156,75.1702,76.9169,282600.0],["2025-09-19",76.3879,77.1565,75.5395,76.1883,655700.0],["2025-09-22",76.2881,77.376,75.6393,77.1664,272300.0],["2025-09-23",77.3062,78.0648,75.5494,75.5794,166600.0],["2025-09-24",75.5195,76.318,74.1221,74.8507,157400.0],["2025-09-25",74.691,75.3698,73.9225,75.0304,156000.0],["2025-09-26",75.2101,76.0186,74.6411,75.8988,113500.0],["2025-09-29",76.0385,76.0385,74.5513,74.7509,164000.0],["2025-09-30",74.9306,75.0404,73.1439,73.8726,212900.0],["2025-10-01",73.4733,73.653,72.6249,73.4933,135000.0],["2025-10-02",73.3735,73.8326,72.8944,73.4034,146300.0],["2025-10-03",73.6031,74.721,73.4733,73.5232,149300.0],["2025-10-06",73.9325,74.711,73.2138,73.8626,154800.0],["2025-10-07",73.9325,75.1602,73.9125,74.3816,177800.0],["2025-10-08",74.5313,75.0703,73.6031,74.2918,166200.0],["2025-10-09",74.6012,74.6711,73.5432,73.9325,166200.0],["2025-10-10",74.182,74.7809,71.9262,72.0959,262600.0],["2025-10-13",72.9144,73.9724,72.2855,73.7628,167300.0],["2025-10-14",73.4633,76.887,73.4633,76.7772,180600.0],["2025-10-15",76.847,76.857,74.9605,75.4297,134400.0],["2025-10-16",74.9605,75.3598,68.9118,69.6305,539400.0],["2025-10-17",70.2693,71.4271,69.0216,71.0778,203400.0],["2025-10-20",71.5469,72.1358,70.9779,71.8463,205300.0],["2025-10-21",71.9062,72.3654,71.5768,71.6168,213600.0],["2025-10-22",72.2456,72.6648,70.3691,71.6068,280100.0],["2025-10-23",71.3772,71.6866,70.6386,71.0079,214800.0],["2025-10-24",71.4371,72.1358,71.0378,71.3772,170900.0],["2025-10-27",71.6267,71.6267,69.4907,70.0397,164700.0],["2025-10-28",69.9898,69.9898,68.9817,69.0615,144800.0],["2025-10-29",68.6623,69.0515,67.2649,67.9336,203500.0],["2025-10-30",67.9336,69.2112,67.9336,68.4427,180600.0],["2025-10-31",68.4427,69.4208,67.3747,67.9336,192000.0],["2025-11-03",68.0135,68.0434,66.4264,67.3647,216200.0],["2025-11-04",67.2249,67.2249,65.7477,66.8955,228700.0],["2025-11-05",66.8756,67.714,66.8756,67.4146,268600.0],["2025-11-06",67.215,67.7839,66.8956,67.4645,159800.0],["2025-11-07",67.6042,68.6623,67.0453,68.5525,176600.0],["2025-11-10",68.7721,69.5905,68.1931,69.1314,183700.0],["2025-11-11",69.321,69.5905,68.4027,68.8918,117200.0],["2025-11-12",69.2512,69.9299,68.7122,69.351,123500.0],["2025-11-13",69.1813,69.7103,68.3429,68.6323,122700.0],["2025-11-14",68.5325,68.7521,67.6941,68.7321,116200.0],["2025-11-17",68.5625,68.7421,65.9573,66.3466,188600.0],["2025-11-18",66.3166,67.3447,65.8375,66.7558,206900.0],["2025-11-19",66.656,67.3447,66.3765,67.3247,152500.0],["2025-11-20",67.9935,68.782,66.8357,67.5044,219600.0],["2025-11-21",67.8039,70.3292,67.724,70.0696,249700.0],["2025-11-24",69.6903,70.2892,68.8519,69.7003,194800.0],["2025-11-25",69.87,71.8164,69.87,71.3473,181700.0],["2025-11-26",70.968,71.4471,70.8781,71.3473,179900.0],["2025-11-28",71.2674,72.555,71.1277,71.7665,125400.0],["2025-12-01",71.0778,72.7147,71.0778,72.565,178100.0],["2025-12-02",72.6548,72.9343,72.0659,72.0959,154900.0],["2025-12-03",72.0659,74.182,71.9062,73.9724,264700.0],["2025-12-04",73.9724,74.9106,73.2637,73.9225,246200.0],["2025-12-05",73.4833,74.3317,72.5051,74.2219,410000.0],["2025-12-08",74.182,74.8607,72.8644,72.9243,195800.0],["2025-12-09",72.6948,73.7528,72.3255,73.0042,187600.0],["2025-12-10",73.0841,75.6211,72.5847,75.1616,257200.0],["2025-12-11",74.9119,76.0806,74.2527,74.5424,206000.0],["2025-12-12",74.9619,75.2116,73.983,74.3426,209200.0],["2025-12-15",74.9219,75.1317,73.3538,73.5435,230400.0],["2025-12-16",73.6634,74.2927,72.5447,74.1428,372200.0],["2025-12-17",74.1428,75.4513,72.8344,73.134,278500.0],["2025-12-18",73.6334,74.1828,73.2938,73.9331,295000.0],["2025-12-19",73.7333,76.3003,73.7333,75.3215,706000.0],["2025-12-22",75.3414,75.6111,74.2827,74.6423,161500.0],["2025-12-23",74.5524,75.4114,73.6834,73.7533,206300.0],["2025-12-24",73.7034,74.4125,73.3638,74.2128,72600.0],["2025-12-26",74.1728,74.2128,73.0941,73.3538,92100.0],["2025-12-29",73.4636,73.9131,72.4548,72.9442,99700.0],["2025-12-30",72.8843,72.8843,71.8955,71.9354,117900.0],["2025-12-31",71.6058,71.9554,70.5271,70.9166,177800.0],["2026-01-02",70.9965,72.4149,70.2974,71.7856,325500.0],["2026-01-05",71.5259,74.7022,71.5259,73.8232,213800.0],["2026-01-06",73.6235,74.6622,72.7745,74.4425,221000.0],["2026-01-07",74.4425,74.4625,72.9443,73.0042,217000.0],["2026-01-08",72.5747,75.1017,72.5747,74.842,239200.0],["2026-01-09",74.842,75.3914,73.9531,74.1029,182100.0],["2026-01-12",73.3338,73.9131,73.1041,73.4636,179500.0],["2026-01-13",73.8432,74.2128,73.174,73.5635,171400.0],["2026-01-14",73.2339,74.7122,72.9942,74.6822,176000.0],["2026-01-15",74.8021,76.54,74.3826,76.4701,209100.0],["2026-01-16",76.1405,76.3403,74.852,75.1517,193000.0],["2026-01-20",73.9431,75.1417,73.6634,74.0929,181700.0],["2026-01-21",74.2327,77.4689,73.6434,77.1593,247800.0],["2026-01-22",77.2092,80.4654,77.1693,79.8062,428300.0],["2026-01-23",82.0336,86.8179,82.0336,85.6194,572900.0],["2026-01-26",85.899,86.7181,84.8802,85.3297,399700.0],["2026-01-27",85.4595,86.4184,85.09,86.1987,261500.0],["2026-01-28",86.3385,86.6581,85.3696,85.6094,240000.0],["2026-01-29",85.9989,89.5847,85.05,89.2651,371200.0],["2026-01-30",88.6558,90.8931,88.1064,90.184,427600.0],["2026-02-02",90.2439,92.2615,89.7545,90.9731,352800.0],["2026-02-03",90.9131,92.9707,89.5747,91.033,320800.0],["2026-02-04",91.1928,93.0406,91.0629,91.4625,376100.0],["2026-02-05",81.0447,92.8209,81.0447,92.2615,371300.0],["2026-02-06",92.8808,93.9296,90.6335,93.61,177800.0],["2026-02-09",93.61,94.8185,93.3603,93.8197,314700.0],["2026-02-10",93.3802,94.9883,91.902,92.2516,351800.0],["2026-02-11",92.8209,93.8597,89.345,89.4848,350600.0],["2026-02-12",90.0941,91.1528,87.3074,88.2063,206900.0],["2026-02-13",88.5859,92.7709,87.1176,92.3414,270700.0],["2026-02-17",93.0107,93.9795,92.5512,93.2604,234800.0],["2026-02-18",93.3603,94.8585,91.3726,93.0406,353400.0],["2026-02-19",92.3814,94.5089,91.9719,94.409,233400.0],["2026-02-20",94.389,95.9472,93.0206,95.5976,216000.0],["2026-02-23",94.9783,95.4378,91.7022,92.691,529300.0],["2026-02-24",92.691,93.7798,91.852,92.741,369000.0],["2026-02-25",92.8808,94.459,92.3015,94.1593,173500.0],["2026-02-26",93.8497,95.4778,93.1006,94.7686,286700.0],["2026-02-27",93.4801,94.1293,88.3661,90.6834,393700.0],["2026-03-02",89.4449,92.4813,89.2551,91.8021,201900.0],["2026-03-03",89.8544,91.7022,88.8955,91.3826,159000.0],["2026-03-04",91.9219,93.1405,91.1628,91.3426,259300.0],["2026-03-05",90.4337,91.842,89.0753,90.9231,174500.0],["2026-03-06",88.6058,89.9143,87.1575,89.8044,196200.0],["2026-03-09",88.4161,90.8232,86.3685,89.9642,283800.0],["2026-03-10",89.8244,92.5612,88.9554,89.5148,315700.0],["2026-03-11",89.3849,89.7645,87.2774,88.9554,214300.0],["2026-03-12",88.4957,90.4045,88.096,89.7549,191200.0],["2026-03-13",90.5944,91.1541,89.4251,91.1141,186300.0],["2026-03-16",91.5139,91.8736,89.8349,90.0048,270500.0],["2026-03-17",90.7443,91.354,89.685,90.7943,198400.0],["2026-03-18",90.6844,90.7843,89.4051,90.2846,275700.0],["2026-03-19",89.8749,92.3833,89.2652,91.304,208000.0],["2026-03-20",91.304,91.5638,88.9654,89.2652,974200.0],["2026-03-23",91.294,93.0529,90.2146,91.204,336200.0],["2026-03-24",90.6144,93.3028,89.635,90.7443,246200.0],["2026-03-25",91.5838,92.1435,87.7162,88.5857,229200.0],["2026-03-26",88.2459,88.7755,87.7961,88.7655,165600.0],["2026-03-27",88.2459,88.6056,87.3864,87.9161,136500.0],["2026-03-30",88.6456,88.7955,87.3464,87.8061,153300.0],["2026-03-31",88.9654,89.3452,87.3964,89.1753,230700.0],["2026-04-01",89.7549,91.0341,89.3852,89.9648,264400.0],["2026-04-02",88.6156,90.1347,88.1459,89.9448,220600.0],["2026-04-06",89.8749,92.0036,89.615,92.0036,136900.0],["2026-04-07",92.0036,92.7431,91.284,92.5532,199500.0],["2026-04-08",93.9024,95.6813,93.9024,94.8718,246900.0],["2026-04-09",94.3022,96.0711,93.8524,94.8918,251700.0],["2026-04-10",94.8918,95.1316,93.9024,94.8518,154200.0],["2026-04-13",94.592,95.4614,93.9124,95.1716,135100.0],["2026-04-14",95.0717,96.9405,93.8924,96.8306,154000.0],["2026-04-15",96.9805,97.0804,95.7812,96.3709,185800.0],["2026-04-16",95.9411,97.0804,95.5614,96.8906,131300.0],["2026-04-17",98.0299,101.1979,97.3503,99.2891,203500.0],["2026-04-20",98.6295,100.6583,98.6295,99.8687,152800.0],["2026-04-21",99.6489,100.6583,97.4402,97.73,147900.0],["2026-04-22",98.2397,99.6389,97.5002,98.4496,183200.0],["2026-04-23",95.4914,96.7706,84.1584,87.6063,561600.0],["2026-04-24",87.9161,88.9254,85.2677,87.986,298600.0],["2026-04-27",87.976,89.7849,87.6662,88.3458,190200.0],["2026-04-28",88.9254,90.5544,88.7955,89.0154,246600.0],["2026-04-29",88.5457,88.7456,86.0272,86.367,194100.0],["2026-04-30",86.7868,87.2365,85.0678,86.7868,206700.0],["2026-05-01",86.7868,88.006,85.5975,86.447,175000.0],["2026-05-04",85.8174,87.7462,85.4876,85.6674,180400.0],["2026-05-05",85.6475,87.6662,84.5381,85.7874,176200.0],["2026-05-06",86.9567,87.7662,86.1072,87.2765,214500.0],["2026-05-07",87.5563,88.6756,86.8667,87.4963,165800.0],["2026-05-08",87.4963,87.996,86.1771,86.2671,172500.0],["2026-05-11",86.5569,86.5569,83.4888,83.7386,221200.0],["2026-05-12",84.0185,84.3083,81.0003,82.5394,214100.0],["2026-05-13",82.4794,82.6293,79.5012,79.881,256200.0],["2026-05-14",80.5406,81.7898,80.5106,81.1802,198600.0],["2026-05-15",80.8904,81.1302,79.5112,79.851,183200.0],["2026-05-18",80.5206,81.3801,80.0109,80.5206,205900.0],["2026-05-19",80.7205,81.2202,79.7711,80.4007,134600.0],["2026-05-20",80.4007,82.6893,80.1808,82.5294,205200.0],["2026-05-21",81.7498,82.8492,80.8104,82.5993,154700.0],["2026-05-22",82.3795,83.4688,82.3795,82.6893,171900.0],["2026-05-26",82.7692,84.0984,82.7692,83.8386,152400.0],["2026-05-27",84.0185,84.5681,82.6793,82.9791,95700.0],["2026-05-28",82.5594,82.5793,81.4201,82.3295,127900.0],["2026-05-29",81.7898,82.7492,81.7898,82.1896,146200.0],["2026-06-01",81.5799,81.7998,80.1109,80.8604,141600.0],["2026-06-02",80.3607,82.0597,80.2508,81.3601,138100.0],["2026-06-03",81.0803,81.0803,77.5324,77.6923,371300.0],["2026-06-04",78.8616,79.9809,77.9022,79.0015,296800.0],["2026-06-05",79.1315,80.3407,78.9116,79.841,256000.0],["2026-06-08",81.1202,81.1202,79.6511,80.3407,222000.0],["2026-06-09",80.8404,82.7992,80.8404,81.1302,187500.0],["2026-06-10",81.1302,82.5893,80.7205,81.5,199200.0],["2026-06-11",81.62,83.53,81.05,82.91,272700.0],["2026-06-12",83.49,85.26,82.93,84.17,278100.0],["2026-06-15",84.48,86.2,81.78,82.03,155200.0],["2026-06-16",82.68,84.0,81.97,83.3,152000.0],["2026-06-17",83.06,83.95,80.21,81.0,292600.0],["2026-06-18",81.37,82.76,81.37,82.05,408900.0],["2026-06-22",82.08,83.47,82.08,82.52,239500.0],["2026-06-23",82.58,85.17,82.09,84.99,226900.0],["2026-06-24",84.99,87.2,84.99,86.45,195600.0],["2026-06-25",85.85,87.71,85.0,86.82,202100.0],["2026-06-26",87.02,87.87,86.58,87.16,438000.0],["2026-06-29",87.37,90.03,85.48,86.42,224800.0],["2026-06-30",86.32,87.5,86.0,87.06,369100.0],["2026-07-01",87.36,89.74,86.69,89.69,407800.0],["2026-07-02",89.92,90.83,88.23,88.72,193200.0],["2026-07-06",88.72,90.07,88.1501,90,141365.989371],["2026-07-07",90.21,91.36,90.04,90.44,160651.467919],["2026-07-08",89.68,90.44,88.22,88.29,198437.910429],["2026-07-09",88.94,90.39,88.18,89.72,188623.363726],["2026-07-10",90.27,91.1899,89.72,90.23,144251.778546],["2026-07-13",90.57,91.07,89.48,90.78,210030.616947],["2026-07-14",90.73,91.6514,90.52,90.97,154595.620963],["2026-07-15",91.22,92.58,90.245,90.87,174200.737259],["2026-07-16",91.21,93.925,91.21,92.88,282476.021514],["2026-07-17",91.96,93.24,89.46,89.76,240268.327774],["2026-07-20",89.75,90.8097,89.02,89.34,205414.118727],["2026-07-21",88.96,89.02,87.12,88.6,209286.060136],["2026-07-22",88.6,88.985,87.73,88.67,220735.060409],["2026-07-23",77.36,83.23,76.01,83.12,633545.675052],["2026-07-24",83.95,86.56,83.95,85.9,293957.999825],["2026-07-27",86.88,88.45,85.39,86.15,244047.378259],["2026-07-28",86.98,88.9,86.3001,88.64,173669.666285],["2026-07-29",88.02,89.305,87.59,88.87,190245.609113],["2026-07-30",88.53,89.6641,87.6,87.7,115584.952282],["2026-07-31",87.59,88.565,87.31,88.24,202949.651241]]}