{"t":"EGY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-01-29",9.2114,9.2114,9.2114,9.2114,100.0],["1993-02-01",9.2114,9.2114,9.2114,9.2114,0.0],["1993-02-02",9.2114,9.2114,9.2114,9.2114,0.0],["1993-02-03",7.2089,7.2089,7.2089,7.2089,25000.0],["1993-02-04",7.2089,7.2089,7.2089,7.2089,0.0],["1993-02-05",7.2089,7.2089,7.2089,7.2089,0.0],["1993-02-08",8.0099,8.8109,8.0099,8.0099,1700.0],["1993-02-09",9.6119,9.6119,9.6119,9.6119,100.0],["1993-02-10",9.6119,9.6119,9.6119,9.6119,0.0],["1993-02-11",8.4104,8.4104,8.0099,8.4104,2700.0],["1993-02-12",8.4104,8.4104,8.2085,8.4104,1000.0],["1993-02-16",8.4104,8.4104,8.1092,8.4104,1200.0],["1993-02-17",8.4104,9.6119,8.0099,8.1092,2200.0],["1993-02-18",8.1092,8.2085,7.2089,8.2085,19500.0],["1993-02-19",8.2085,8.4104,8.2085,8.2085,1000.0],["1993-02-22",8.1092,8.1092,8.1092,8.1092,2000.0],["1993-02-23",8.1092,8.1092,8.1092,8.1092,3000.0],["1993-02-24",8.1092,8.3143,8.1092,8.3143,700.0],["1993-02-25",8.3143,8.3143,8.1092,8.2085,5300.0],["1993-02-26",8.2085,8.4104,8.1092,8.4104,6600.0],["1993-03-01",8.4104,8.4104,8.4104,8.4104,0.0],["1993-03-02",8.4104,8.4104,8.4104,8.4104,0.0],["1993-03-03",8.4104,8.4104,8.4104,8.4104,500.0],["1993-03-04",8.4104,9.0095,8.4104,9.0095,1800.0],["1993-03-05",9.0095,9.0095,9.0095,9.0095,0.0],["1993-03-08",9.0095,9.8105,8.8109,9.8105,8000.0],["1993-03-09",8.8109,8.8109,8.8109,8.8109,200.0],["1993-03-10",8.9102,9.3107,8.9102,8.9102,16500.0],["1993-03-11",8.9102,9.0095,8.8109,8.8109,8000.0],["1993-03-12",8.8109,8.8109,8.8109,8.8109,800.0],["1993-03-15",8.8109,9.0095,8.8109,8.8109,16800.0],["1993-03-16",8.8109,8.8109,8.8109,8.8109,0.0],["1993-03-17",8.8109,9.8105,8.4104,8.609,30500.0],["1993-03-18",8.609,8.7148,8.4104,8.7148,6000.0],["1993-03-19",8.7148,8.8109,8.4104,8.7148,40000.0],["1993-03-22",8.7148,8.7148,8.7148,8.7148,0.0],["1993-03-23",8.7148,8.8109,8.4104,8.609,21900.0],["1993-03-24",8.4104,8.4104,8.4104,8.4104,400.0],["1993-03-25",8.4104,8.4104,8.4104,8.4104,3800.0],["1993-03-26",8.0099,8.0099,8.0099,8.0099,10000.0],["1993-03-29",9.41,9.41,9.41,9.41,900.0],["1993-03-30",9.41,9.41,9.41,9.41,0.0],["1993-03-31",8.8109,8.8109,8.2085,8.8109,2700.0],["1993-04-01",8.8109,8.8109,8.8109,8.8109,0.0],["1993-04-02",8.8109,8.8109,8.8109,8.8109,500.0],["1993-04-05",8.8109,8.8109,8.8109,8.8109,0.0],["1993-04-06",8.8109,8.8109,8.8109,8.8109,0.0],["1993-04-07",8.7148,8.7148,8.7148,8.7148,1000.0],["1993-04-08",8.7148,8.7148,8.7148,8.7148,0.0],["1993-04-12",8.7148,8.7148,8.7148,8.7148,0.0],["1993-04-13",8.2085,8.2085,8.2085,8.2085,200.0],["1993-04-14",8.2085,8.2085,8.2085,8.2085,0.0],["1993-04-15",8.2085,8.2085,8.2085,8.2085,0.0],["1993-04-16",8.2085,8.2085,8.2085,8.2085,0.0],["1993-04-19",8.2085,8.2085,8.2085,8.2085,3500.0],["1993-04-20",8.7148,8.7148,8.7148,8.7148,1000.0],["1993-04-21",8.2085,8.2085,6.8084,8.2085,203000.0],["1993-04-22",8.2085,8.2085,8.2085,8.2085,500.0],["1993-04-23",8.2085,8.2085,8.2085,8.2085,0.0],["1993-04-26",8.2085,8.2085,8.2085,8.2085,0.0],["1993-04-27",8.2085,9.41,8.2085,9.41,38500.0],["1993-04-28",9.41,9.6119,8.609,9.2114,36700.0],["1993-04-29",9.2114,9.41,8.609,8.8109,15300.0],["1993-04-30",8.8109,12.4153,8.609,12.3192,526200.0],["1993-05-03",12.0148,12.0148,8.8109,9.41,118200.0],["1993-05-04",9.8105,10.6115,9.8105,10.6115,3200.0],["1993-05-05",10.6115,11.6143,9.6119,11.5182,38200.0],["1993-05-06",11.012,11.012,10.0124,10.0124,12500.0],["1993-05-07",10.0124,10.0124,8.8109,9.0095,53100.0],["1993-05-10",8.9102,8.9102,8.8109,8.9102,4500.0],["1993-05-11",9.0095,9.0095,9.0095,9.0095,100.0],["1993-05-12",9.0095,9.0095,9.0095,9.0095,500.0],["1993-05-13",9.0095,9.0095,9.0095,9.0095,1100.0],["1993-05-14",8.8109,8.8109,8.0099,8.4104,4200.0],["1993-05-17",8.4104,8.4104,8.0099,8.4104,3500.0],["1993-05-18",8.8109,8.8109,8.8109,8.8109,1000.0],["1993-05-19",8.4104,8.4104,8.4104,8.4104,200.0],["1993-05-20",8.4104,8.4104,8.4104,8.4104,2000.0],["1993-05-21",8.4104,8.4104,8.4104,8.4104,0.0],["1993-05-24",8.4104,8.4104,8.4104,8.4104,0.0],["1993-05-25",8.4104,8.4104,8.0099,8.2085,14000.0],["1993-05-26",8.2085,8.4104,8.0099,8.4104,1600.0],["1993-05-27",8.4104,8.4104,8.0099,8.0099,9200.0],["1993-05-28",8.0099,8.4104,8.0099,8.4104,12400.0],["1993-06-01",8.4104,8.4104,8.4104,8.4104,0.0],["1993-06-02",8.4104,8.4104,8.4104,8.4104,0.0],["1993-06-03",8.0099,8.0099,8.0099,8.0099,1100.0],["1993-06-04",8.0099,8.0099,8.0099,8.0099,700.0],["1993-06-07",8.0099,8.0099,8.0099,8.0099,800.0],["1993-06-08",8.0099,8.4104,8.0099,8.0099,5200.0],["1993-06-09",8.1092,8.1092,8.1092,8.1092,1900.0],["1993-06-10",8.1092,8.4104,8.0099,8.0099,10500.0],["1993-06-11",8.0099,8.2085,8.0099,8.1092,235500.0],["1993-06-14",8.1092,8.1092,8.1092,8.1092,5000.0],["1993-06-15",8.1092,8.2085,8.0099,8.1092,24200.0],["1993-06-16",8.1092,8.1092,8.0099,8.0099,37800.0],["1993-06-17",8.0099,8.1092,8.0099,8.0099,56700.0],["1993-06-18",8.0099,8.1092,8.0099,8.0099,34000.0],["1993-06-21",8.0099,8.1092,8.0099,8.0099,38600.0],["1993-06-22",8.0099,8.3143,8.0099,8.3143,20800.0],["1993-06-23",8.2085,8.2085,8.2085,8.2085,2000.0],["1993-06-24",8.0099,8.0099,8.0099,8.0099,12100.0],["1993-06-25",8.0099,8.0099,8.0099,8.0099,1200.0],["1993-06-28",8.0099,8.1092,7.808,7.9138,16500.0],["1993-06-29",8.0099,8.3143,8.0099,8.2085,34100.0],["1993-06-30",8.2085,8.2085,8.0099,8.0099,5400.0],["1993-07-01",8.2085,8.2085,8.2085,8.2085,4400.0],["1993-07-02",8.2085,8.2085,8.0099,8.0099,9900.0],["1993-07-06",8.0099,8.0099,8.0099,8.0099,0.0],["1993-07-07",8.0099,8.1092,8.0099,8.0099,15000.0],["1993-07-08",8.0099,8.0099,8.0099,8.0099,0.0],["1993-07-09",8.0099,8.1092,8.0099,8.1092,10500.0],["1993-07-12",7.808,7.808,7.808,7.808,300.0],["1993-07-13",7.808,8.0099,7.808,8.0099,15600.0],["1993-07-14",8.0099,8.0099,7.808,8.0099,21200.0],["1993-07-15",8.0099,8.0099,7.808,8.0099,5100.0],["1993-07-16",8.0099,8.0099,7.808,7.9138,16200.0],["1993-07-19",7.9138,8.0099,7.6094,7.6094,16800.0],["1993-07-20",7.4075,7.4075,7.2089,7.4075,2200.0],["1993-07-21",7.6094,7.6094,7.6094,7.6094,600.0],["1993-07-22",7.6094,7.6094,7.6094,7.6094,0.0],["1993-07-23",7.7087,7.7087,7.7087,7.7087,1400.0],["1993-07-26",7.7087,8.0099,7.0071,7.4075,8400.0],["1993-07-27",7.2089,7.2089,7.0071,7.2089,4300.0],["1993-07-28",7.2089,7.4075,7.2089,7.4075,6000.0],["1993-07-29",7.4075,7.4075,7.2089,7.2089,11200.0],["1993-07-30",7.2089,7.5133,6.8084,7.2089,16300.0],["1993-08-02",7.2089,7.4075,7.0071,7.2089,10300.0],["1993-08-03",7.4075,7.4075,7.4075,7.4075,500.0],["1993-08-04",7.2089,7.2089,7.2089,7.2089,700.0],["1993-08-05",7.2089,7.2089,7.2089,7.2089,0.0],["1993-08-06",7.2089,7.2089,7.2089,7.2089,0.0],["1993-08-09",7.2089,7.2089,7.2089,7.2089,0.0],["1993-08-10",7.0071,7.0071,7.0071,7.0071,3100.0],["1993-08-11",7.0071,7.1128,7.0071,7.0071,3000.0],["1993-08-12",7.0071,7.0071,7.0071,7.0071,200.0],["1993-08-13",7.1128,7.2089,7.1128,7.2089,25000.0],["1993-08-16",7.2089,7.2089,7.2089,7.2089,0.0],["1993-08-17",7.2089,7.2089,7.2089,7.2089,0.0],["1993-08-18",7.0071,7.0071,7.0071,7.0071,1000.0],["1993-08-19",7.0071,7.1128,7.0071,7.1128,3100.0],["1993-08-20",7.1128,7.1128,7.0071,7.0071,40700.0],["1993-08-23",7.0071,7.1128,7.0071,7.1128,26100.0],["1993-08-24",7.1128,7.2089,7.0071,7.2089,7200.0],["1993-08-25",7.1128,7.1128,7.1128,7.1128,6700.0],["1993-08-26",7.1128,7.1128,7.1128,7.1128,1000.0],["1993-08-27",7.1128,7.2089,7.1128,7.2089,19200.0],["1993-08-30",7.0071,7.0071,7.0071,7.0071,2000.0],["1993-08-31",6.6066,6.6066,5.6069,6.4079,42600.0],["1993-09-01",6.2061,6.2061,5.6069,6.2061,1100.0],["1993-09-02",6.0074,6.0074,5.8056,6.0074,10000.0],["1993-09-03",6.0074,6.0074,6.0074,6.0074,0.0],["1993-09-07",6.0074,6.0074,6.0074,6.0074,0.0],["1993-09-08",5.9113,5.9113,5.8056,5.9113,7500.0],["1993-09-09",5.9113,5.9113,5.9113,5.9113,0.0],["1993-09-10",5.8056,5.8056,5.8056,5.8056,1400.0],["1993-09-13",5.8056,5.8056,5.8056,5.8056,0.0],["1993-09-14",5.8056,5.8056,5.8056,5.8056,0.0],["1993-09-15",5.8056,6.0074,5.8056,6.0074,2300.0],["1993-09-16",6.0074,6.0074,6.0074,6.0074,0.0],["1993-09-17",6.0074,6.0074,6.0074,6.0074,0.0],["1993-09-20",6.0074,6.0074,6.0074,6.0074,0.0],["1993-09-21",5.9113,5.9113,5.8056,5.9113,15500.0],["1993-09-22",5.9113,5.9113,5.9113,5.9113,0.0],["1993-09-23",5.9113,5.9113,5.9113,5.9113,0.0],["1993-09-24",5.9113,5.9113,5.9113,5.9113,0.0],["1993-09-27",5.8056,5.8056,5.8056,5.8056,400.0],["1993-09-28",6.0074,6.0074,6.0074,6.0074,4500.0],["1993-09-29",5.9113,5.9113,5.8056,5.9113,3000.0],["1993-09-30",5.8056,5.8056,5.8056,5.8056,5000.0],["1993-10-01",6.1067,6.1067,6.1067,6.1067,200.0],["1993-10-04",6.0074,6.0074,6.0074,6.0074,1900.0],["1993-10-05",6.0074,6.0074,6.0074,6.0074,2200.0],["1993-10-06",5.8056,5.8056,5.8056,5.8056,300.0],["1993-10-07",6.0074,6.0074,6.0074,6.0074,100.0],["1993-10-08",6.0074,6.0074,6.0074,6.0074,0.0],["1993-10-11",6.0074,6.0074,6.0074,6.0074,0.0],["1993-10-12",6.0074,6.0074,6.0074,6.0074,0.0],["1993-10-13",6.0074,6.0074,6.0074,6.0074,0.0],["1993-10-14",6.0074,6.0074,6.0074,6.0074,0.0],["1993-10-15",6.0074,6.0074,6.0074,6.0074,0.0],["1993-10-18",6.0074,6.0074,6.0074,6.0074,0.0],["1993-10-19",6.0074,6.0074,6.0074,6.0074,0.0],["1993-10-20",5.8056,5.8056,5.2064,5.4051,9300.0],["1993-10-21",5.4051,5.4051,5.4051,5.4051,0.0],["1993-10-22",5.4051,5.4051,5.4051,5.4051,0.0],["1993-10-25",5.4051,5.4051,5.4051,5.4051,500.0],["1993-10-26",5.4051,5.4051,5.4051,5.4051,0.0],["1993-10-27",5.4051,5.4051,5.4051,5.4051,0.0],["1993-10-28",5.4051,5.4051,5.4051,5.4051,0.0],["1993-10-29",5.6069,5.6069,5.6069,5.6069,200.0],["1993-11-01",5.6069,5.6069,5.6069,5.6069,0.0],["1993-11-02",5.6069,5.6069,5.6069,5.6069,0.0],["1993-11-03",5.1103,5.1103,4.9053,4.9053,2800.0],["1993-11-04",5.2064,5.2064,5.2064,5.2064,200.0],["1993-11-05",5.2064,5.2064,5.2064,5.2064,0.0],["1993-11-08",5.2064,5.2064,5.2064,5.2064,0.0],["1993-11-09",5.6069,5.6069,5.6069,5.6069,200.0],["1993-11-10",4.8059,4.8059,4.7098,4.7098,11500.0],["1993-11-11",4.4054,4.4054,4.4054,4.4054,5000.0],["1993-11-12",4.4054,4.8059,4.4054,4.7098,19700.0],["1993-11-15",4.7098,5.0046,4.7098,5.0046,14700.0],["1993-11-16",5.0046,5.0046,4.8059,5.0046,6600.0],["1993-11-17",5.0046,5.6069,5.0046,5.2064,17500.0],["1993-11-18",5.6069,5.6069,5.6069,5.6069,3800.0],["1993-11-19",5.4051,5.4051,5.4051,5.4051,100.0],["1993-11-22",5.7062,5.7062,5.7062,5.7062,800.0],["1993-11-23",5.6069,5.6069,5.6069,5.6069,1800.0],["1993-11-24",5.6069,5.6069,5.6069,5.6069,4000.0],["1993-11-26",5.6069,5.6069,5.6069,5.6069,0.0],["1993-11-29",5.6069,5.9113,5.6069,5.9113,13400.0],["1993-11-30",5.9113,6.0074,5.8056,6.0074,2100.0],["1993-12-01",6.0074,6.0074,5.6069,5.7062,14700.0],["1993-12-02",5.6069,5.6069,5.6069,5.6069,7600.0],["1993-12-03",5.6069,5.8056,5.5108,5.8056,1800.0],["1993-12-06",5.8056,5.8056,5.8056,5.8056,500.0],["1993-12-07",5.6069,5.6069,5.4051,5.6069,13800.0],["1993-12-08",5.6069,5.6069,5.2064,5.2064,20200.0],["1993-12-09",5.4051,5.4051,5.4051,5.4051,100.0],["1993-12-10",5.0046,5.0046,4.8059,4.8059,8500.0],["1993-12-13",4.8059,4.8059,4.8059,4.8059,0.0],["1993-12-14",4.8059,4.8059,4.0049,4.8059,28000.0],["1993-12-15",4.4054,4.4054,4.1043,4.4054,10700.0],["1993-12-16",4.4054,4.4054,4.0049,4.4054,2000.0],["1993-12-17",4.4054,4.4054,4.0049,4.0049,2100.0],["1993-12-20",4.0049,4.4054,4.0049,4.4054,200.0],["1993-12-21",4.4054,4.4054,4.4054,4.4054,1000.0],["1993-12-22",4.0049,4.0049,4.0049,4.0049,100.0],["1993-12-23",4.4054,4.4054,4.4054,4.4054,2000.0],["1993-12-27",4.4054,4.4054,4.4054,4.4054,2100.0],["1993-12-28",4.4054,4.4054,4.0049,4.2036,7200.0],["1993-12-29",4.4054,4.4054,4.4054,4.4054,100.0],["1993-12-30",4.1043,4.1043,4.0049,4.1043,36500.0],["1993-12-31",4.2036,5.2064,4.2036,4.2036,14900.0],["1994-01-03",4.2036,4.2036,4.2036,4.2036,0.0],["1994-01-04",5.2064,5.2064,5.2064,5.2064,200.0],["1994-01-05",5.2064,5.2064,5.2064,5.2064,0.0],["1994-01-06",4.6041,4.6041,4.6041,4.6041,2000.0],["1994-01-07",4.8059,4.8059,4.8059,4.8059,3700.0],["1994-01-10",4.8059,4.8059,4.8059,4.8059,0.0],["1994-01-11",4.8059,4.8059,4.8059,4.8059,0.0],["1994-01-12",4.8059,4.8059,4.8059,4.8059,0.0],["1994-01-13",5.2064,5.2064,5.2064,5.2064,1000.0],["1994-01-14",5.2064,5.2064,5.2064,5.2064,0.0],["1994-01-17",4.5048,4.5048,4.4054,4.4054,700.0],["1994-01-18",4.4054,4.4054,4.4054,4.4054,400.0],["1994-01-19",4.4054,4.4054,4.4054,4.4054,300.0],["1994-01-20",4.4054,4.4054,4.4054,4.4054,0.0],["1994-01-21",4.4054,4.4054,4.4054,4.4054,0.0],["1994-01-24",4.4054,4.4054,4.4054,4.4054,0.0],["1994-01-25",4.4054,4.4054,4.4054,4.4054,0.0],["1994-01-26",4.4054,4.4054,4.4054,4.4054,0.0],["1994-01-27",4.4054,4.4054,4.4054,4.4054,4100.0],["1994-01-28",4.4054,4.4054,4.4054,4.4054,0.0],["1994-01-31",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-01",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-02",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-03",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-04",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-07",4.4054,4.4054,4.4054,4.4054,1000.0],["1994-02-08",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-09",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-10",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-11",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-14",4.5048,4.5048,4.5048,4.5048,300.0],["1994-02-15",4.5048,4.5048,4.5048,4.5048,0.0],["1994-02-16",4.5048,4.6041,4.4054,4.4054,4500.0],["1994-02-17",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-18",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-22",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-23",4.4054,4.4054,4.4054,4.4054,0.0],["1994-02-24",4.2036,4.2036,4.2036,4.2036,2000.0],["1994-02-25",4.1043,4.1043,4.0049,4.1043,12000.0],["1994-02-28",4.1043,4.1043,4.1043,4.1043,0.0],["1994-03-01",4.1043,4.1043,4.1043,4.1043,0.0],["1994-03-02",4.1043,4.1043,4.1043,4.1043,0.0],["1994-03-03",4.1043,4.1043,4.1043,4.1043,0.0],["1994-03-04",4.1043,4.1043,4.1043,4.1043,0.0],["1994-03-07",4.1043,4.1043,4.1043,4.1043,0.0],["1994-03-08",4.3093,4.3093,4.3093,4.3093,15000.0],["1994-03-09",4.3093,4.3093,4.3093,4.3093,0.0],["1994-03-10",4.3093,4.3093,4.3093,4.3093,0.0],["1994-03-11",4.0049,4.0049,4.0049,4.0049,1000.0],["1994-03-14",4.0049,4.0049,4.0049,4.0049,0.0],["1994-03-15",3.8031,3.8031,3.204,3.204,5900.0],["1994-03-16",3.204,3.204,3.204,3.204,0.0],["1994-03-17",3.204,3.4026,3.204,3.204,3000.0],["1994-03-18",3.4026,3.4026,3.4026,3.4026,600.0],["1994-03-21",3.4026,3.4026,3.204,3.204,6000.0],["1994-03-22",3.204,3.204,3.204,3.204,0.0],["1994-03-23",3.204,3.4026,3.0021,3.4026,900.0],["1994-03-24",3.4026,3.4026,3.4026,3.4026,0.0],["1994-03-25",3.0021,3.0021,3.0021,3.0021,400.0],["1994-03-28",3.0021,3.204,2.8035,3.0021,7100.0],["1994-03-29",3.0021,3.0021,3.0021,3.0021,0.0],["1994-03-30",3.0021,3.0021,3.0021,3.0021,0.0],["1994-03-31",3.0021,3.0021,3.0021,3.0021,0.0],["1994-04-04",3.0021,3.204,2.6016,3.204,6600.0],["1994-04-05",3.204,3.204,3.204,3.204,500.0],["1994-04-06",2.7073,2.7073,2.403,2.7073,2500.0],["1994-04-07",2.8035,2.8035,2.8035,2.8035,1000.0],["1994-04-08",2.8035,2.8035,2.8035,2.8035,1000.0],["1994-04-11",2.8035,2.8035,2.8035,2.8035,0.0],["1994-04-12",3.6045,3.6045,3.6045,3.6045,800.0],["1994-04-13",3.6045,3.6045,3.6045,3.6045,1400.0],["1994-04-14",3.6045,3.6045,3.6045,3.6045,0.0],["1994-04-15",2.8035,2.8035,2.8035,2.8035,300.0],["1994-04-18",3.204,3.204,3.204,3.204,1000.0],["1994-04-19",3.204,3.6044,3.204,3.4026,3100.0],["1994-04-20",3.4026,3.4026,3.4026,3.4026,0.0],["1994-04-21",3.4026,3.4026,3.4026,3.4026,0.0],["1994-04-22",3.6045,3.6045,3.6045,3.6045,2700.0],["1994-04-25",3.6045,3.6045,3.6045,3.6045,0.0],["1994-04-26",3.6045,3.6045,3.6045,3.6045,0.0],["1994-04-28",3.6045,3.6045,3.6045,3.6045,0.0],["1994-04-29",3.6045,3.6045,3.6045,3.6045,0.0],["1994-05-02",3.6045,3.6045,3.6045,3.6045,0.0],["1994-05-03",3.6045,3.6045,3.6045,3.6045,0.0],["1994-05-04",3.4026,3.4026,3.204,3.4026,7400.0],["1994-05-05",2.8035,2.8035,2.8035,2.8035,500.0],["1994-05-06",2.8035,2.8035,2.8035,2.8035,0.0],["1994-05-09",2.8035,2.8035,2.8035,2.8035,2000.0],["1994-05-10",2.8035,2.8035,2.8035,2.8035,0.0],["1994-05-11",3.0021,3.0021,3.0021,3.0021,1000.0],["1994-05-12",3.0021,3.0021,3.0021,3.0021,0.0],["1994-05-13",2.8035,2.8035,2.8035,2.8035,2000.0],["1994-05-16",2.8035,2.8035,2.8035,2.8035,1000.0],["1994-05-17",2.8035,3.6045,2.8035,3.6045,56700.0],["1994-05-18",3.6045,3.6045,3.6045,3.6045,400.0],["1994-05-19",2.8035,2.8035,2.8035,2.8035,400.0],["1994-05-20",2.8035,2.8035,2.8035,2.8035,0.0],["1994-05-23",2.8035,3.0021,2.8035,3.0021,11300.0],["1994-05-24",3.204,3.204,3.204,3.204,500.0],["1994-05-25",3.204,3.204,3.204,3.204,0.0],["1994-05-26",3.204,3.6045,2.8035,2.8035,900.0],["1994-05-27",3.3033,3.3033,3.3033,3.3033,500.0],["1994-05-31",3.3033,3.3033,3.3033,3.3033,0.0],["1994-06-01",3.3033,3.3033,3.3033,3.3033,0.0],["1994-06-02",3.204,3.204,2.8035,3.1078,30300.0],["1994-06-03",3.1078,3.1078,3.1078,3.1078,0.0],["1994-06-06",2.8035,2.8035,2.8035,2.8035,2500.0],["1994-06-07",2.8035,2.8035,2.8035,2.8035,0.0],["1994-06-08",2.8035,2.8035,2.8035,2.8035,0.0],["1994-06-09",2.8035,2.8035,2.8035,2.8035,0.0],["1994-06-10",2.8035,2.8035,2.8035,2.8035,0.0],["1994-06-13",2.8035,2.8035,2.8035,2.8035,0.0],["1994-06-14",2.0025,2.0025,2.0025,2.0025,30000.0],["1994-06-15",2.0025,2.8035,2.0025,2.403,15700.0],["1994-06-16",2.403,2.403,2.403,2.403,4000.0],["1994-06-17",2.403,2.403,2.403,2.403,0.0],["1994-06-20",2.403,2.403,2.0025,2.0025,7700.0],["1994-06-21",2.0025,2.0025,2.0025,2.0025,0.0],["1994-06-22",2.0025,2.0025,2.0025,2.0025,0.0],["1994-06-23",2.0025,2.0025,2.0025,2.0025,0.0],["1994-06-24",2.403,2.403,2.403,2.403,2000.0],["1994-06-27",1.8006,1.8006,1.8006,1.8006,2400.0],["1994-06-28",2.403,2.403,2.403,2.403,2000.0],["1994-06-29",2.403,2.403,2.403,2.403,0.0],["1994-06-30",2.403,2.403,2.403,2.403,5000.0],["1994-07-01",2.403,2.403,2.403,2.403,0.0],["1994-07-05",2.403,2.403,2.403,2.403,0.0],["1994-07-06",2.403,2.403,2.403,2.403,0.0],["1994-07-07",2.403,2.403,2.403,2.403,0.0],["1994-07-08",2.403,2.403,2.403,2.403,0.0],["1994-07-11",2.0025,2.0025,2.0025,2.0025,600.0],["1994-07-12",2.0025,2.0025,2.0025,2.0025,0.0],["1994-07-13",2.0025,2.0025,2.0025,2.0025,0.0],["1994-07-14",2.0025,2.0025,1.8006,1.8006,16000.0],["1994-07-15",1.8006,1.8006,1.8006,1.8006,0.0],["1994-07-18",1.8006,1.8006,1.8006,1.8006,0.0],["1994-07-19",1.8006,1.8006,1.8006,1.8006,0.0],["1994-07-20",1.8006,1.8006,1.8006,1.8006,0.0],["1994-07-21",1.8006,1.8006,1.8006,1.8006,400.0],["1994-07-22",1.8006,1.8006,1.602,1.8006,6400.0],["1994-07-25",1.8006,1.8006,1.8006,1.8006,300.0],["1994-07-26",1.8006,1.8006,1.8006,1.8006,300.0],["1994-07-27",1.8006,2.403,1.8006,2.403,500.0],["1994-07-28",1.8006,1.8006,1.8006,1.8006,200.0],["1994-07-29",1.8006,2.2011,1.8006,2.2011,900.0],["1994-08-01",1.8006,1.8006,1.8006,1.8006,200.0],["1994-08-02",1.8006,2.403,1.602,1.602,2300.0],["1994-08-03",1.602,1.8006,1.602,1.602,7300.0],["1994-08-04",1.602,1.602,1.602,1.602,0.0],["1994-08-05",1.602,1.602,1.602,1.602,0.0],["1994-08-08",1.602,1.602,1.602,1.602,400.0],["1994-08-09",1.602,2.0025,1.602,2.0025,5800.0],["1994-08-10",1.602,1.602,1.4001,1.602,1400.0],["1994-08-11",1.602,1.602,1.602,1.602,200.0],["1994-08-12",1.602,1.602,1.602,1.602,0.0],["1994-08-15",1.2015,1.2015,1.2015,1.2015,1000.0],["1994-08-16",1.2015,1.2015,1.2015,1.2015,100.0],["1994-08-17",1.2015,1.2015,1.2015,1.2015,0.0],["1994-08-18",1.602,1.602,1.602,1.602,500.0],["1994-08-19",1.602,1.602,1.602,1.602,200.0],["1994-08-22",1.602,1.602,1.602,1.602,0.0],["1994-08-23",1.602,1.602,1.602,1.602,400.0],["1994-08-24",1.602,1.602,1.602,1.602,0.0],["1994-08-25",1.602,1.602,1.602,1.602,200.0],["1994-08-26",1.3008,1.3008,1.3008,1.3008,1000.0],["1994-08-29",1.3008,1.3008,1.3008,1.3008,0.0],["1994-08-30",1.3008,1.3008,1.3008,1.3008,0.0],["1994-08-31",1.7013,1.7013,1.7013,1.7013,400.0],["1994-09-01",1.7013,1.7013,1.7013,1.7013,0.0],["1994-09-02",1.602,1.602,1.602,1.602,200.0],["1994-09-06",1.602,1.602,1.602,1.602,0.0],["1994-09-07",1.602,1.602,1.602,1.602,0.0],["1994-09-08",1.602,1.602,1.602,1.602,0.0],["1994-09-09",1.2015,1.2015,1.2015,1.2015,500.0],["1994-09-12",1.2015,1.2015,1.2015,1.2015,0.0],["1994-09-13",1.2015,1.2015,1.2015,1.2015,0.0],["1994-09-14",1.2015,1.2015,1.2015,1.2015,0.0],["1994-09-15",1.2015,1.8006,1.2015,1.8006,15600.0],["1994-09-16",1.2015,1.2015,1.2015,1.2015,500.0],["1994-09-19",1.2015,1.2015,1.2015,1.2015,0.0],["1994-09-20",1.2015,1.2015,1.2015,1.2015,0.0],["1994-09-21",1.2015,1.2015,1.2015,1.2015,0.0],["1994-09-22",1.602,1.602,1.602,1.602,500.0],["1994-09-23",1.602,1.602,1.602,1.602,0.0],["1994-09-26",1.602,1.602,1.602,1.602,0.0],["1994-09-27",1.602,1.602,1.602,1.602,0.0],["1994-09-28",1.602,1.602,1.602,1.602,0.0],["1994-09-29",1.602,1.602,1.602,1.602,0.0],["1994-09-30",1.602,1.602,1.602,1.602,0.0],["1994-10-03",1.602,1.602,1.602,1.602,500.0],["1994-10-04",1.602,1.602,1.602,1.602,0.0],["1994-10-05",1.602,1.602,1.602,1.602,0.0],["1994-10-06",1.602,1.602,1.602,1.602,0.0],["1994-10-07",1.602,1.602,1.602,1.602,0.0],["1994-10-10",1.602,1.602,1.602,1.602,0.0],["1994-10-11",1.602,1.602,1.602,1.602,0.0],["1994-10-12",1.2463,1.2463,1.2015,1.2463,1200.0],["1994-10-13",1.2463,1.2463,1.2463,1.2463,0.0],["1994-10-14",1.2015,1.2015,1.2015,1.2015,100.0],["1994-10-17",1.2015,1.2015,1.2015,1.2015,0.0],["1994-10-18",1.2015,1.2015,1.2015,1.2015,0.0],["1994-10-19",1.2015,1.2015,1.2015,1.2015,0.0],["1994-10-20",1.2015,1.2015,1.2015,1.2015,0.0],["1994-10-21",1.2015,1.2015,1.2015,1.2015,0.0],["1994-10-24",1.2015,1.2015,1.2015,1.2015,0.0],["1994-10-25",1.2015,1.2015,1.2015,1.2015,0.0],["1994-10-26",1.2015,1.2015,1.2015,1.2015,0.0],["1994-10-27",1.2015,1.2015,1.2015,1.2015,0.0],["1994-10-28",1.2015,1.2015,1.2015,1.2015,0.0],["1994-10-31",1.2015,1.2463,1.2015,1.2463,5000.0],["1994-11-01",1.2015,1.2015,1.1534,1.2015,8700.0],["1994-11-02",1.2015,1.2015,1.1534,1.2015,0.0],["1994-11-03",1.2015,1.2015,1.1534,1.2015,0.0],["1994-11-04",1.2015,1.2015,1.1534,1.2015,0.0],["1994-11-07",1.4001,1.4001,0.9996,1.4001,1400.0],["1994-11-08",1.4001,1.4001,0.9996,1.4001,0.0],["1994-11-09",1.2015,1.2015,0.9996,0.9996,800.0],["1994-11-10",1.4001,1.4001,0.9996,0.9996,4300.0],["1994-11-11",0.9996,1.4001,0.9996,0.9996,0.0],["1994-11-14",1.2015,1.2015,1.2015,1.2015,4500.0],["1994-11-15",1.2015,1.2015,1.2015,1.2015,1000.0],["1994-11-16",0.9996,0.9996,0.3044,0.3044,92500.0],["1994-11-17",0.4453,0.4453,0.1986,0.1986,65100.0],["1994-11-18",0.3044,0.3044,0.2467,0.3044,18500.0],["1994-11-21",0.4005,0.4005,0.2467,0.2467,28100.0],["1994-11-22",0.2467,0.2467,0.1506,0.2467,13100.0],["1994-11-23",0.2467,0.3044,0.1506,0.2467,238500.0],["1994-11-25",0.2467,0.3044,0.1506,0.2467,0.0],["1994-11-28",0.4005,0.4934,0.4005,0.4934,39500.0],["1994-11-29",0.4934,0.5991,0.4934,0.5991,16600.0],["1994-11-30",0.4005,0.4005,0.4005,0.4005,12000.0],["1994-12-01",0.4005,0.4005,0.4005,0.4005,0.0],["1994-12-02",0.4005,0.5991,0.4005,0.5991,6500.0],["1994-12-05",0.5991,0.5991,0.4005,0.5991,0.0],["1994-12-06",0.5991,0.5991,0.5991,0.5991,2400.0],["1994-12-07",0.5991,0.5991,0.4453,0.4453,31200.0],["1994-12-08",0.4934,0.4934,0.4934,0.4934,5000.0],["1994-12-09",0.4934,0.4934,0.4934,0.4934,0.0],["1994-12-12",0.4005,0.4005,0.4005,0.4005,5500.0],["1994-12-13",0.4005,0.4005,0.4005,0.4005,2500.0],["1994-12-14",0.4005,0.4005,0.4005,0.4005,0.0],["1994-12-15",0.5991,0.5991,0.4005,0.4005,25000.0],["1994-12-16",0.5991,0.5991,0.5991,0.5991,3000.0],["1994-12-19",0.4005,0.4005,0.4005,0.4005,5000.0],["1994-12-20",0.4005,0.4005,0.4005,0.4005,500.0],["1994-12-21",0.4005,0.4005,0.4005,0.4005,2000.0],["1994-12-22",0.4005,0.4453,0.4005,0.4453,41900.0],["1994-12-23",0.4005,0.4453,0.4005,0.4453,80100.0],["1994-12-27",0.4005,0.4453,0.4005,0.4453,10000.0],["1994-12-28",0.4005,0.4453,0.4005,0.4005,600.0],["1994-12-29",0.4005,0.4453,0.4005,0.4005,23900.0],["1994-12-30",0.4934,0.4934,0.4934,0.4934,8800.0],["1995-01-03",0.4934,0.4934,0.4934,0.4934,0.0],["1995-01-04",0.4005,0.4005,0.4005,0.4005,500.0],["1995-01-05",0.5991,0.5991,0.5991,0.5991,1900.0],["1995-01-06",0.5991,0.5991,0.4005,0.4005,6800.0],["1995-01-09",0.4005,0.5991,0.4005,0.4005,0.0],["1995-01-10",0.4005,0.5991,0.4005,0.4005,0.0],["1995-01-11",0.4005,0.5991,0.4005,0.4005,0.0],["1995-01-12",0.4005,0.4005,0.4005,0.4005,5100.0],["1995-01-13",0.4005,0.4005,0.4005,0.4005,0.0],["1995-01-16",0.4005,0.4005,0.4005,0.4005,0.0],["1995-01-17",0.4934,0.4934,0.4934,0.4934,13800.0],["1995-01-18",0.4934,0.4934,0.4934,0.4934,0.0],["1995-01-19",0.4934,0.4934,0.4934,0.4934,0.0],["1995-01-20",0.4934,0.4934,0.4934,0.4934,0.0],["1995-01-23",0.4934,0.4934,0.4934,0.4934,0.0],["1995-01-24",0.4934,0.4934,0.4934,0.4934,0.0],["1995-01-25",0.4934,0.4934,0.4934,0.4934,0.0],["1995-01-26",0.4934,0.4934,0.4934,0.4934,0.0],["1995-01-27",0.4934,0.4934,0.4934,0.4934,0.0],["1995-01-30",0.4934,0.4934,0.4934,0.4934,0.0],["1995-01-31",0.4934,0.4934,0.4934,0.4934,0.0],["1995-02-01",0.4934,0.4934,0.4934,0.4934,0.0],["1995-02-02",0.4934,0.4934,0.4934,0.4934,0.0],["1995-02-03",0.4934,0.4934,0.4934,0.4934,0.0],["1995-02-06",0.4934,0.4934,0.4934,0.4934,300.0],["1995-02-07",0.4934,0.4934,0.4934,0.4934,2000.0],["1995-02-08",0.7049,0.7049,0.7049,0.7049,3000.0],["1995-02-09",0.7049,0.7049,0.7049,0.7049,0.0],["1995-02-10",0.7049,0.7049,0.7049,0.7049,0.0],["1995-02-13",0.7049,0.7049,0.7049,0.7049,0.0],["1995-02-14",0.4934,0.4934,0.4934,0.4934,11600.0],["1995-02-15",0.4934,0.4934,0.4934,0.4934,0.0],["1995-02-16",0.4934,0.4934,0.4934,0.4934,0.0],["1995-02-17",0.4934,0.4934,0.4005,0.4934,59600.0],["1995-02-21",0.4934,0.4934,0.4005,0.4934,0.0],["1995-02-22",0.4934,0.4934,0.4005,0.4934,0.0],["1995-02-23",0.4934,0.4934,0.4934,0.4934,11000.0],["1995-02-24",0.4934,0.4934,0.4934,0.4934,400.0],["1995-02-27",0.4934,0.4934,0.4934,0.4934,0.0],["1995-02-28",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-01",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-02",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-03",0.5991,0.5991,0.5991,0.5991,1000.0],["1995-03-06",0.5991,0.5991,0.5991,0.5991,0.0],["1995-03-07",0.5991,0.5991,0.5991,0.5991,500.0],["1995-03-08",0.5991,0.5991,0.5991,0.5991,0.0],["1995-03-09",0.5991,0.5991,0.5991,0.5991,0.0],["1995-03-10",0.4934,0.4934,0.4934,0.4934,11000.0],["1995-03-13",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-14",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-15",0.4934,0.4934,0.4934,0.4934,8000.0],["1995-03-16",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-17",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-20",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-21",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-22",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-23",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-24",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-27",0.4934,0.4934,0.4934,0.4934,6800.0],["1995-03-28",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-29",0.4934,0.4934,0.4934,0.4934,0.0],["1995-03-30",0.4934,0.4934,0.4934,0.4934,3900.0],["1995-03-31",0.4934,0.4934,0.4934,0.4934,100.0],["1995-04-03",0.4934,0.4934,0.4934,0.4934,0.0],["1995-04-04",0.4934,0.4934,0.4934,0.4934,0.0],["1995-04-05",0.4934,0.4934,0.4934,0.4934,15000.0],["1995-04-06",0.4934,0.4934,0.4934,0.4934,0.0],["1995-04-07",0.4934,0.4934,0.4934,0.4934,0.0],["1995-04-10",0.4934,0.4934,0.4934,0.4934,3000.0],["1995-04-11",0.4934,0.4934,0.4934,0.4934,15000.0],["1995-04-12",0.4934,0.4934,0.4934,0.4934,0.0],["1995-04-13",0.4934,0.4934,0.4934,0.4934,0.0],["1995-04-17",0.4934,0.4934,0.4934,0.4934,0.0],["1995-04-18",0.4934,0.4934,0.4934,0.4934,0.0],["1995-04-19",0.4934,0.4934,0.4934,0.4934,300.0],["1995-04-20",0.4934,0.4934,0.4005,0.4005,7800.0],["1995-04-21",0.4934,0.4934,0.4005,0.4005,10100.0],["1995-04-24",0.4005,0.4934,0.4005,0.4005,0.0],["1995-04-25",0.4005,0.4934,0.4005,0.4005,0.0],["1995-04-26",0.4005,0.4934,0.4005,0.4005,0.0],["1995-04-27",0.4005,0.4005,0.3044,0.3044,53600.0],["1995-04-28",0.3044,0.4005,0.3044,0.4005,16000.0],["1995-05-01",0.4005,0.4005,0.3044,0.4005,0.0],["1995-05-02",0.4005,0.4005,0.3044,0.4005,0.0],["1995-05-03",0.4934,0.4934,0.4934,0.4934,2000.0],["1995-05-04",0.4005,0.4005,0.3524,0.3524,7300.0],["1995-05-05",0.4005,0.4005,0.3524,0.4005,11800.0],["1995-05-08",0.4934,0.4934,0.3524,0.4005,22000.0],["1995-05-09",0.3524,0.3524,0.3524,0.3524,1000.0],["1995-05-10",0.4934,0.4934,0.4934,0.4934,6000.0],["1995-05-11",0.4934,0.8939,0.3524,0.7529,300300.0],["1995-05-12",0.8939,0.8939,0.4934,0.5991,20600.0],["1995-05-15",0.5991,0.5991,0.4005,0.5511,5500.0],["1995-05-16",0.4934,0.5991,0.4934,0.4934,7500.0],["1995-05-17",0.4934,0.4934,0.4934,0.4934,15000.0],["1995-05-18",0.4934,0.4934,0.4934,0.4934,0.0],["1995-05-19",0.5991,0.5991,0.5991,0.5991,500.0],["1995-05-22",0.5991,0.5991,0.5991,0.5991,0.0],["1995-05-23",0.5991,0.5991,0.5991,0.5991,1000.0],["1995-05-24",0.5991,0.5991,0.5991,0.5991,5000.0],["1995-05-25",0.5991,0.5991,0.5991,0.5991,0.0],["1995-05-26",0.5511,0.5511,0.5511,0.5511,10000.0],["1995-05-30",0.5511,0.5511,0.5511,0.5511,19000.0],["1995-05-31",0.5511,0.5511,0.5511,0.5511,3100.0],["1995-06-01",0.5511,0.5511,0.5511,0.5511,1500.0],["1995-06-02",0.5511,0.5511,0.5511,0.5511,0.0],["1995-06-05",0.4934,0.4934,0.4934,0.4934,2500.0],["1995-06-06",0.4934,0.5991,0.4934,0.4934,14800.0],["1995-06-07",0.4934,0.5991,0.4934,0.4934,0.0],["1995-06-08",0.4934,0.5991,0.4934,0.4934,0.0],["1995-06-09",0.4934,0.5991,0.4934,0.4934,0.0],["1995-06-12",0.4934,0.4934,0.4934,0.4934,5000.0],["1995-06-13",0.5991,0.5991,0.5991,0.5991,1000.0],["1995-06-14",0.5991,0.5991,0.5991,0.5991,0.0],["1995-06-15",0.4934,0.4934,0.4934,0.4934,7000.0],["1995-06-16",0.4934,0.4934,0.4934,0.4934,0.0],["1995-06-19",0.4998,0.4998,0.4998,0.4998,0.0],["1995-06-20",0.4998,0.4998,0.4998,0.4998,0.0],["1995-06-21",0.4998,0.4998,0.4998,0.4998,0.0],["1995-06-22",0.4998,0.4998,0.4998,0.4998,0.0],["1995-06-23",0.4998,0.4998,0.4998,0.4998,0.0],["1995-06-26",0.4998,0.4998,0.4998,0.4998,0.0],["1995-06-27",0.4005,0.4005,0.4005,0.4005,5000.0],["1995-06-28",0.3524,0.3524,0.3044,0.3044,14500.0],["1995-06-29",0.3044,0.3044,0.3044,0.3044,0.0],["1995-06-30",0.3044,0.3044,0.3044,0.3044,1000.0],["1995-07-03",0.3044,0.3044,0.3044,0.3044,0.0],["1995-07-05",0.3044,0.3044,0.3044,0.3044,5000.0],["1995-07-06",0.1986,0.1986,0.1986,0.1986,200.0],["1995-07-07",0.1986,0.1986,0.1986,0.1986,700.0],["1995-07-10",0.1986,0.1986,0.1986,0.1986,0.0],["1995-07-11",0.1986,0.1986,0.1986,0.1986,0.0],["1995-07-12",0.1986,0.1986,0.1986,0.1986,0.0],["1995-07-13",0.3524,0.3524,0.3524,0.3524,5100.0],["1995-07-14",0.3524,0.3524,0.3524,0.3524,0.0],["1995-07-17",0.3524,0.3524,0.3524,0.3524,0.0],["1995-07-18",0.3524,0.3524,0.3524,0.3524,200.0],["1995-07-19",0.3524,0.3524,0.3524,0.3524,100.0],["1995-07-20",0.1986,0.1986,0.1986,0.1986,19200.0],["1995-07-21",0.1986,0.1986,0.1986,0.1986,500.0],["1995-07-24",0.3524,0.3524,0.3524,0.3524,1000.0],["1995-07-25",0.3524,0.3524,0.3524,0.3524,200.0],["1995-07-26",0.3524,0.3524,0.3524,0.3524,0.0],["1995-07-27",0.3524,0.3524,0.3524,0.3524,0.0],["1995-07-28",0.3524,0.3524,0.3524,0.3524,0.0],["1995-07-31",0.3524,0.3524,0.3524,0.3524,0.0],["1995-08-01",0.3524,0.3524,0.3524,0.3524,0.0],["1995-08-02",0.3524,0.3524,0.3524,0.3524,0.0],["1995-08-03",0.3524,0.3524,0.3524,0.3524,0.0],["1995-08-04",0.3524,0.3524,0.3044,0.3044,138000.0],["1995-08-07",0.4005,0.4453,0.4005,0.4005,21000.0],["1995-08-08",0.4998,0.4998,0.4998,0.4998,1000.0],["1995-08-09",0.4998,0.4998,0.4998,0.4998,0.0],["1995-08-10",0.4998,0.4998,0.4998,0.4998,0.0],["1995-08-11",0.4998,0.4998,0.4998,0.4998,0.0],["1995-08-14",0.4453,0.4453,0.3524,0.3524,4000.0],["1995-08-15",0.3524,0.3524,0.3524,0.3524,0.0],["1995-08-16",0.4998,0.4998,0.4998,0.4998,10600.0],["1995-08-17",0.5511,0.5511,0.4453,0.4453,48000.0],["1995-08-18",0.5991,0.5991,0.4453,0.4453,7500.0],["1995-08-21",0.4453,0.4453,0.4453,0.4453,0.0],["1995-08-22",0.4453,0.4453,0.4453,0.4453,0.0],["1995-08-23",0.4453,0.4453,0.4453,0.4453,0.0],["1995-08-24",0.4453,0.4453,0.4453,0.4453,0.0],["1995-08-25",0.4453,0.4453,0.4453,0.4453,0.0],["1995-08-28",0.4453,0.4453,0.4453,0.4453,0.0],["1995-08-29",0.4453,0.4453,0.4453,0.4453,7000.0],["1995-08-30",0.4453,0.4998,0.3044,0.4998,16300.0],["1995-08-31",0.4005,0.4005,0.4005,0.4005,5000.0],["1995-09-01",0.4005,0.4005,0.4005,0.4005,600.0],["1995-09-05",0.4005,0.4005,0.4005,0.4005,0.0],["1995-09-06",0.4934,0.4998,0.4005,0.4005,43500.0],["1995-09-07",0.4005,0.4005,0.4005,0.4005,5000.0],["1995-09-08",0.4005,0.4998,0.4005,0.4998,92000.0],["1995-09-11",0.4934,0.4998,0.4005,0.4453,21500.0],["1995-09-12",0.4453,0.4453,0.4453,0.4453,0.0],["1995-09-13",0.4005,0.4998,0.4005,0.4005,153400.0],["1995-09-14",0.4005,0.4005,0.4005,0.4005,0.0],["1995-09-15",0.4005,0.4005,0.4005,0.4005,1000.0],["1995-09-18",0.4005,0.4005,0.4005,0.4005,0.0],["1995-09-19",0.1986,0.1986,0.1986,0.1986,4500.0],["1995-09-20",0.4005,0.4998,0.4005,0.4998,80000.0],["1995-09-21",0.4005,0.4998,0.4005,0.4998,60000.0],["1995-09-22",0.3524,0.3524,0.3524,0.3524,30000.0],["1995-09-25",0.3588,0.4005,0.3588,0.4005,11000.0],["1995-09-26",0.4005,0.4005,0.4005,0.4005,0.0],["1995-09-27",0.4005,0.4005,0.4005,0.4005,4000.0],["1995-09-28",0.4005,0.4005,0.4005,0.4005,0.0],["1995-09-29",0.4005,0.4005,0.4005,0.4005,200.0],["1995-10-02",0.4005,0.4005,0.4005,0.4005,0.0],["1995-10-03",0.4005,0.4005,0.4005,0.4005,2000.0],["1995-10-04",0.4005,0.4005,0.4005,0.4005,0.0],["1995-10-05",0.4005,0.4005,0.4005,0.4005,0.0],["1995-10-06",0.4005,0.4005,0.4005,0.4005,0.0],["1995-10-09",0.4005,0.4005,0.4005,0.4005,0.0],["1995-10-10",0.4005,0.4005,0.4005,0.4005,0.0],["1995-10-11",0.4005,0.4005,0.4005,0.4005,1000.0],["1995-10-12",0.4005,0.4005,0.4005,0.4005,0.0],["1995-10-13",0.4005,0.4005,0.4005,0.4005,0.0],["1995-10-16",0.4005,0.4005,0.4005,0.4005,0.0],["1995-10-17",0.4005,0.4005,0.4005,0.4005,1000.0],["1995-10-18",0.3044,0.3044,0.3044,0.3044,2000.0],["1995-10-19",0.3044,0.3044,0.3044,0.3044,1000.0],["1995-10-20",0.3044,0.3044,0.3044,0.3044,0.0],["1995-10-23",0.3044,0.3044,0.3044,0.3044,0.0],["1995-10-24",0.4005,0.4005,0.3268,0.3268,4000.0],["1995-10-25",0.3268,0.3268,0.3268,0.3268,0.0],["1995-10-26",0.3268,0.3268,0.3268,0.3268,0.0],["1995-10-27",0.3268,0.3268,0.3268,0.3268,0.0],["1995-10-30",0.1986,0.1986,0.1986,0.1986,400.0],["1995-10-31",0.1986,0.1986,0.1986,0.1986,0.0],["1995-11-01",0.1506,0.4005,0.1506,0.4005,30300.0],["1995-11-02",0.4005,0.4005,0.4005,0.4005,0.0],["1995-11-03",0.4005,0.4005,0.4005,0.4005,0.0],["1995-11-06",0.173,0.173,0.173,0.173,1000.0],["1995-11-07",0.3268,0.3268,0.3268,0.3268,5000.0],["1995-11-08",0.3268,0.3268,0.3268,0.3268,0.0],["1995-11-09",0.3524,0.3524,0.3524,0.3524,2000.0],["1995-11-10",0.2243,0.2243,0.2243,0.2243,100.0],["1995-11-13",0.2243,0.2243,0.2243,0.2243,0.0],["1995-11-14",0.2243,0.2243,0.2243,0.2243,0.0],["1995-11-15",0.3332,0.3332,0.2723,0.2723,21000.0],["1995-11-16",0.2723,0.2723,0.2723,0.2723,0.0],["1995-11-17",0.2467,0.2467,0.2467,0.2467,10000.0],["1995-11-20",0.2467,0.2467,0.2467,0.2467,0.0],["1995-11-21",0.2467,0.2467,0.2467,0.2467,0.0],["1995-11-22",0.2467,0.2467,0.2467,0.2467,0.0],["1995-11-24",0.2467,0.2467,0.2467,0.2467,0.0],["1995-11-27",0.2467,0.2467,0.2467,0.2467,0.0],["1995-11-28",0.2467,0.2467,0.2467,0.2467,0.0],["1995-11-29",0.173,0.173,0.173,0.173,1600.0],["1995-11-30",0.173,0.173,0.173,0.173,0.0],["1995-12-01",0.173,0.173,0.173,0.173,0.0],["1995-12-04",0.1986,0.1986,0.1986,0.1986,10000.0],["1995-12-05",0.1986,0.1986,0.1986,0.1986,0.0],["1995-12-06",0.1986,0.1986,0.1986,0.1986,0.0],["1995-12-07",0.1986,0.1986,0.1986,0.1986,0.0],["1995-12-08",0.1986,0.1986,0.1986,0.1986,3000.0],["1995-12-11",0.1986,0.1986,0.1986,0.1986,0.0],["1995-12-12",0.1986,0.1986,0.1986,0.1986,0.0],["1995-12-13",0.2243,0.2243,0.2243,0.2243,100.0],["1995-12-14",0.2243,0.2243,0.2243,0.2243,0.0],["1995-12-15",0.2243,0.2243,0.2243,0.2243,0.0],["1995-12-18",0.2243,0.2243,0.2243,0.2243,0.0],["1995-12-19",0.2243,0.2243,0.2243,0.2243,0.0],["1995-12-20",0.2243,0.2243,0.2243,0.2243,0.0],["1995-12-21",0.2243,0.2243,0.2243,0.2243,100.0],["1995-12-22",0.2243,0.2243,0.2243,0.2243,6000.0],["1995-12-26",0.173,0.2595,0.1506,0.1506,27000.0],["1995-12-27",0.1506,0.3044,0.1506,0.3044,4000.0],["1995-12-28",0.1506,0.1506,0.1506,0.1506,1000.0],["1995-12-29",0.1506,0.1506,0.1506,0.1506,2000.0],["1996-01-02",0.1506,0.1506,0.1506,0.1506,0.0],["1996-01-03",0.1506,0.1506,0.1506,0.1506,0.0],["1996-01-04",0.2467,0.2467,0.2467,0.2467,5000.0],["1996-01-05",0.1506,0.2467,0.1506,0.2467,10000.0],["1996-01-08",0.2467,0.2467,0.2467,0.2467,0.0],["1996-01-09",0.2467,0.2467,0.2467,0.2467,0.0],["1996-01-10",0.2467,0.2467,0.2467,0.2467,0.0],["1996-01-11",0.1986,0.2916,0.173,0.2916,84000.0],["1996-01-12",0.1506,0.1506,0.1506,0.1506,1500.0],["1996-01-15",0.1506,0.1506,0.1506,0.1506,0.0],["1996-01-16",0.1506,0.1506,0.1506,0.1506,10000.0],["1996-01-17",0.1506,0.1506,0.1506,0.1506,0.0],["1996-01-18",0.1506,0.1506,0.1506,0.1506,0.0],["1996-01-19",0.2787,0.2787,0.2787,0.2787,13000.0],["1996-01-22",0.2787,0.2787,0.2787,0.2787,0.0],["1996-01-23",0.2243,0.2787,0.2243,0.2787,34000.0],["1996-01-24",0.2787,0.2787,0.2787,0.2787,0.0],["1996-01-25",0.3524,0.3524,0.3524,0.3524,10000.0],["1996-01-26",0.3524,0.3524,0.3524,0.3524,0.0],["1996-01-29",0.3524,0.3845,0.3044,0.3845,59300.0],["1996-01-30",0.3845,0.3845,0.2467,0.3044,23800.0],["1996-01-31",0.3044,0.3044,0.3044,0.3044,0.0],["1996-02-01",0.1986,0.1986,0.1986,0.1986,10000.0],["1996-02-02",0.1986,0.1986,0.1986,0.1986,1800.0],["1996-02-05",0.125,0.173,0.1121,0.1121,55500.0],["1996-02-06",0.0993,0.2467,0.0993,0.1986,15300.0],["1996-02-07",0.1986,0.1986,0.1986,0.1986,0.0],["1996-02-08",0.1986,0.1986,0.1986,0.1986,0.0],["1996-02-09",0.1986,0.2467,0.1986,0.2467,8100.0],["1996-02-12",0.2467,0.2467,0.2467,0.2467,10200.0],["1996-02-13",0.1986,0.1986,0.1986,0.1986,10000.0],["1996-02-14",0.3044,0.3044,0.1986,0.1986,66000.0],["1996-02-15",0.2243,0.2243,0.2243,0.2243,1000.0],["1996-02-16",0.2243,0.2243,0.1986,0.2243,35000.0],["1996-02-20",0.2243,0.2243,0.2243,0.2243,0.0],["1996-02-21",0.173,0.173,0.173,0.173,100.0],["1996-02-22",0.173,0.173,0.173,0.173,200.0],["1996-02-23",0.2243,0.3268,0.2243,0.2243,40000.0],["1996-02-26",0.2243,0.3524,0.2243,0.3524,69400.0],["1996-02-27",0.2467,0.4197,0.2467,0.4005,173600.0],["1996-02-28",0.4005,0.6472,0.4005,0.6472,141800.0],["1996-02-29",0.8458,0.8458,0.8458,0.8458,100800.0],["1996-03-01",0.9996,0.9996,0.5991,0.801,100800.0],["1996-03-04",0.7049,0.7049,0.7049,0.7049,0.0],["1996-03-05",0.6472,0.7049,0.4998,0.5511,89100.0],["1996-03-06",0.4934,0.4998,0.4806,0.4806,10000.0],["1996-03-07",0.4005,0.4453,0.3044,0.3524,55500.0],["1996-03-08",0.4005,0.4005,0.4005,0.4005,10000.0],["1996-03-11",0.4005,0.4005,0.4005,0.4005,0.0],["1996-03-12",0.4453,0.4453,0.4453,0.4453,1500.0],["1996-03-13",0.4005,0.5254,0.4005,0.5254,22000.0],["1996-03-14",0.3588,0.4005,0.3588,0.3588,27000.0],["1996-03-15",0.3588,0.3588,0.3588,0.3588,0.0],["1996-03-18",0.3588,0.3588,0.3588,0.3588,0.0],["1996-03-19",0.5735,0.5735,0.5735,0.5735,16000.0],["1996-03-20",0.5735,0.5735,0.5735,0.5735,0.0],["1996-03-21",0.5735,0.5735,0.5735,0.5735,10000.0],["1996-03-22",0.5735,0.5735,0.5735,0.5735,5000.0],["1996-03-25",0.6248,0.6248,0.4453,0.5511,55600.0],["1996-03-26",0.7049,0.7049,0.7049,0.7049,2000.0],["1996-03-27",0.7049,0.7049,0.7049,0.7049,0.0],["1996-03-28",0.7049,0.7049,0.7049,0.7049,6700.0],["1996-03-29",0.5991,0.6472,0.5991,0.6472,12300.0],["1996-04-01",0.6472,0.6472,0.6472,0.6472,0.0],["1996-04-02",0.6472,0.6472,0.5991,0.6248,41000.0],["1996-04-03",0.801,0.801,0.801,0.801,800.0],["1996-04-04",0.801,0.801,0.801,0.801,0.0],["1996-04-08",0.801,0.801,0.5511,0.5511,5800.0],["1996-04-09",0.4998,0.7049,0.4998,0.7049,9300.0],["1996-04-10",0.7049,0.7049,0.7049,0.7049,0.0],["1996-04-11",0.7049,0.7049,0.7049,0.7049,0.0],["1996-04-12",0.7049,0.7049,0.7049,0.7049,0.0],["1996-04-15",0.4005,0.4005,0.4005,0.4005,10000.0],["1996-04-16",0.4005,0.4005,0.4005,0.4005,0.0],["1996-04-17",0.4005,0.4806,0.4005,0.4005,22000.0],["1996-04-18",0.4005,0.4005,0.4005,0.4005,0.0],["1996-04-19",0.4005,0.4005,0.4005,0.4005,0.0],["1996-04-22",0.4005,0.4453,0.4005,0.4005,21000.0],["1996-04-23",0.4005,0.4005,0.4005,0.4005,20000.0],["1996-04-24",0.4005,0.4005,0.4005,0.4005,0.0],["1996-04-25",0.4005,0.4005,0.4005,0.4005,0.0],["1996-04-26",0.4998,0.4998,0.4998,0.4998,100.0],["1996-04-29",0.3268,0.4998,0.3268,0.4453,23500.0],["1996-04-30",0.4453,0.4453,0.4453,0.4453,0.0],["1996-05-01",0.4005,0.4005,0.4005,0.4005,2500.0],["1996-05-02",0.4005,0.4005,0.4005,0.4005,1000.0],["1996-05-03",0.4005,0.4005,0.4005,0.4005,10000.0],["1996-05-06",0.4005,0.4005,0.4005,0.4005,18500.0],["1996-05-07",0.4453,0.4453,0.4453,0.4453,11400.0],["1996-05-08",0.4453,0.4453,0.4453,0.4453,0.0],["1996-05-09",0.4453,0.4453,0.4453,0.4453,0.0],["1996-05-10",0.4453,0.4453,0.4453,0.4453,0.0],["1996-05-13",0.5511,0.5511,0.5254,0.5511,11000.0],["1996-05-14",0.3268,0.3268,0.3268,0.3268,100.0],["1996-05-15",0.3268,0.3268,0.3268,0.3268,0.0],["1996-05-16",0.3268,0.3268,0.3268,0.3268,10000.0],["1996-05-17",0.3268,0.3268,0.3268,0.3268,5000.0],["1996-05-20",0.3268,0.3268,0.3268,0.3268,0.0],["1996-05-21",0.3268,0.3268,0.3268,0.3268,0.0],["1996-05-22",0.3268,0.3268,0.3268,0.3268,0.0],["1996-05-23",0.3268,0.3268,0.3268,0.3268,0.0],["1996-05-24",0.3268,0.3268,0.3268,0.3268,10000.0],["1996-05-28",0.3268,0.3268,0.3268,0.3268,0.0],["1996-05-29",0.2467,0.2467,0.2467,0.2467,1500.0],["1996-05-30",0.2467,0.2467,0.2467,0.2467,5000.0],["1996-05-31",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-03",0.2467,0.2467,0.2467,0.2467,1000.0],["1996-06-04",0.2467,0.2467,0.2467,0.2467,3000.0],["1996-06-05",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-06",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-07",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-10",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-11",0.4453,0.4453,0.4453,0.4453,1000.0],["1996-06-12",0.4453,0.4453,0.4453,0.4453,0.0],["1996-06-13",0.4453,0.4453,0.3524,0.3524,3500.0],["1996-06-14",0.2467,0.2467,0.2467,0.2467,2000.0],["1996-06-17",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-18",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-19",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-20",0.2467,0.2467,0.2467,0.2467,10000.0],["1996-06-21",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-24",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-25",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-26",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-27",0.2467,0.2467,0.2467,0.2467,0.0],["1996-06-28",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-01",0.2467,0.3204,0.2467,0.3204,29600.0],["1996-07-02",0.2467,0.2467,0.2467,0.2467,2500.0],["1996-07-03",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-05",0.3524,0.3524,0.3524,0.3524,1000.0],["1996-07-08",0.2787,0.3396,0.2787,0.3396,14100.0],["1996-07-09",0.2467,0.2467,0.2467,0.2467,5700.0],["1996-07-10",0.2467,0.2467,0.2467,0.2467,10000.0],["1996-07-11",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-12",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-15",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-16",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-17",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-18",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-19",0.2467,0.2467,0.2467,0.2467,200.0],["1996-07-22",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-23",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-24",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-25",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-26",0.2467,0.2467,0.2467,0.2467,0.0],["1996-07-29",0.2467,0.2595,0.2467,0.2595,20100.0],["1996-07-30",0.2467,0.2467,0.2467,0.2467,10000.0],["1996-07-31",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-01",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-02",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-05",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-06",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-07",0.2467,0.2467,0.2467,0.2467,5000.0],["1996-08-08",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-09",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-12",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-13",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-14",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-15",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-16",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-19",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-20",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-21",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-22",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-23",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-26",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-27",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-28",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-29",0.2467,0.2467,0.2467,0.2467,0.0],["1996-08-30",0.2467,0.2467,0.2467,0.2467,0.0],["1996-09-03",0.2467,0.2467,0.2467,0.2467,0.0],["1996-09-04",0.2467,0.2467,0.2467,0.2467,0.0],["1996-09-05",0.2467,0.2467,0.2467,0.2467,0.0],["1996-09-06",0.1986,0.1986,0.1986,0.1986,1000.0],["1996-09-09",0.1986,0.1986,0.1986,0.1986,0.0],["1996-09-10",0.1986,0.1986,0.1986,0.1986,0.0],["1996-09-11",0.2243,0.2243,0.2243,0.2243,1000.0],["1996-09-12",0.2243,0.2243,0.2243,0.2243,0.0],["1996-09-13",0.2243,0.2243,0.2243,0.2243,0.0],["1996-09-16",0.2243,0.2403,0.2243,0.2403,12000.0],["1996-09-17",0.2403,0.2403,0.2403,0.2403,0.0],["1996-09-18",0.2403,0.2403,0.2403,0.2403,0.0],["1996-09-19",0.2403,0.2403,0.2403,0.2403,0.0],["1996-09-20",0.2403,0.2403,0.2403,0.2403,0.0],["1996-09-23",0.2403,0.2403,0.2403,0.2403,0.0],["1996-09-24",0.2403,0.2403,0.2403,0.2403,0.0],["1996-09-25",0.2403,0.2403,0.2403,0.2403,0.0],["1996-09-26",0.2243,0.2243,0.2243,0.2243,500.0],["1996-09-27",0.2243,0.2243,0.2243,0.2243,0.0],["1996-09-30",0.2243,0.2243,0.2243,0.2243,0.0],["1996-10-01",0.2243,0.2723,0.2243,0.2723,15000.0],["1996-10-02",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-03",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-04",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-07",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-08",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-09",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-10",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-11",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-14",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-15",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-16",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-17",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-18",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-21",0.2723,0.2723,0.2723,0.2723,0.0],["1996-10-22",0.3524,0.3524,0.3524,0.3524,1000.0],["1996-10-23",0.3524,0.3524,0.3524,0.3524,0.0],["1996-10-24",0.3524,0.3524,0.3524,0.3524,3000.0],["1996-10-25",0.3524,0.3524,0.3524,0.3524,0.0],["1996-10-28",0.2467,0.2467,0.2467,0.2467,5000.0],["1996-10-29",0.2467,0.2467,0.2467,0.2467,0.0],["1996-10-30",0.2467,0.2467,0.2467,0.2467,0.0],["1996-10-31",0.2467,0.2467,0.2467,0.2467,0.0],["1996-11-01",0.2467,0.2467,0.2467,0.2467,0.0],["1996-11-04",0.2467,0.2467,0.2467,0.2467,15000.0],["1996-11-05",0.3044,0.3044,0.2723,0.2723,25000.0],["1996-11-06",0.2243,0.2723,0.2243,0.2723,40000.0],["1996-11-07",0.2723,0.2723,0.2723,0.2723,0.0],["1996-11-08",0.2723,0.2723,0.2723,0.2723,0.0],["1996-11-11",0.1986,0.1986,0.1986,0.1986,10000.0],["1996-11-12",0.1986,0.1986,0.1986,0.1986,1000.0],["1996-11-13",0.1986,0.1986,0.1986,0.1986,0.0],["1996-11-14",0.1986,0.1986,0.1986,0.1986,0.0],["1996-11-15",0.3044,0.3044,0.3044,0.3044,100.0],["1996-11-18",0.3044,0.3044,0.3044,0.3044,0.0],["1996-11-19",0.3044,0.3044,0.3044,0.3044,0.0],["1996-11-20",0.3044,0.3044,0.3044,0.3044,0.0],["1996-11-21",0.3044,0.3044,0.3044,0.3044,0.0],["1996-11-22",0.3044,0.3044,0.3044,0.3044,0.0],["1996-11-25",0.3044,0.3044,0.3044,0.3044,0.0],["1996-11-26",0.3044,0.3044,0.3044,0.3044,0.0],["1996-11-27",0.3044,0.3044,0.3044,0.3044,0.0],["1996-11-29",0.3044,0.3044,0.3044,0.3044,0.0],["1996-12-02",0.1986,0.1986,0.1986,0.1986,1100.0],["1996-12-03",0.2723,0.2723,0.1986,0.2723,9400.0],["1996-12-04",0.1986,0.1986,0.1986,0.1986,200.0],["1996-12-05",0.1986,0.1986,0.1986,0.1986,3400.0],["1996-12-06",0.2723,0.2723,0.125,0.1986,172000.0],["1996-12-09",0.1986,0.1986,0.1986,0.1986,3500.0],["1996-12-10",0.1986,0.1986,0.1986,0.1986,0.0],["1996-12-11",0.173,0.173,0.173,0.173,3000.0],["1996-12-12",0.173,0.173,0.173,0.173,0.0],["1996-12-13",0.2723,0.2723,0.2723,0.2723,10000.0],["1996-12-16",0.2723,0.2723,0.2723,0.2723,0.0],["1996-12-17",0.173,0.2723,0.173,0.2723,10100.0],["1996-12-18",0.2723,0.2723,0.2723,0.2723,300.0],["1996-12-19",0.2723,0.2723,0.2723,0.2723,0.0],["1996-12-20",0.173,0.173,0.173,0.173,1500.0],["1996-12-23",0.1986,0.1986,0.1986,0.1986,500.0],["1996-12-24",0.1986,0.1986,0.1986,0.1986,0.0],["1996-12-26",0.1986,0.1986,0.1986,0.1986,800.0],["1996-12-27",0.1986,0.2595,0.1986,0.1986,5200.0],["1996-12-30",0.1986,0.1986,0.1986,0.1986,1000.0],["1996-12-31",0.1986,0.2243,0.1986,0.2243,3200.0],["1997-01-02",0.2243,0.2243,0.2243,0.2243,0.0],["1997-01-03",0.2243,0.2243,0.2243,0.2243,0.0],["1997-01-06",0.2723,0.2723,0.2643,0.2723,9000.0],["1997-01-07",0.2723,0.2723,0.2723,0.2723,0.0],["1997-01-08",0.2884,0.2884,0.2884,0.2884,2000.0],["1997-01-09",0.2884,0.2884,0.2884,0.2884,5000.0],["1997-01-10",0.2884,0.2884,0.2884,0.2884,14000.0],["1997-01-13",0.2884,0.2884,0.2884,0.2884,0.0],["1997-01-14",0.2884,0.2884,0.2884,0.2884,0.0],["1997-01-15",0.2884,0.2884,0.2884,0.2884,0.0],["1997-01-16",0.2884,0.2884,0.2884,0.2884,0.0],["1997-01-17",0.4005,0.4005,0.4005,0.4005,30000.0],["1997-01-20",0.4005,0.4005,0.4005,0.4005,2400.0],["1997-01-21",0.2803,0.2803,0.2803,0.2803,500.0],["1997-01-22",0.2803,0.2803,0.2803,0.2803,0.0],["1997-01-23",0.3845,0.3845,0.3845,0.3845,3000.0],["1997-01-24",0.3004,0.3004,0.3004,0.3004,3500.0],["1997-01-27",0.3004,0.3004,0.3004,0.3004,0.0],["1997-01-28",0.3004,0.3004,0.3004,0.3004,0.0],["1997-01-29",0.4005,0.4005,0.3757,0.4005,40000.0],["1997-01-30",0.5511,0.5511,0.4005,0.5511,13500.0],["1997-01-31",0.5254,0.5607,0.4005,0.5254,57500.0],["1997-02-03",0.3604,0.5254,0.3004,0.3604,48200.0],["1997-02-04",0.3845,0.4005,0.3845,0.3845,12000.0],["1997-02-05",0.3757,0.4005,0.3757,0.3757,7500.0],["1997-02-06",0.3685,0.3685,0.3685,0.3685,31500.0],["1997-02-07",0.3252,0.3604,0.3004,0.3252,123200.0],["1997-02-10",0.4005,0.4005,0.4005,0.4005,200000.0],["1997-02-11",0.3444,0.3757,0.3444,0.3444,13000.0],["1997-02-12",0.4005,0.4005,0.4005,0.4005,900.0],["1997-02-13",0.4005,0.4005,0.4005,0.4005,0.0],["1997-02-14",0.4005,0.4005,0.4005,0.4005,2000.0],["1997-02-18",0.4005,0.4005,0.4005,0.4005,0.0],["1997-02-19",0.3508,0.3757,0.3508,0.3508,16600.0],["1997-02-20",0.4005,0.4261,0.4005,0.4261,3700.0],["1997-02-21",0.4261,0.4261,0.4261,0.4261,0.0],["1997-02-24",0.4261,0.4261,0.4261,0.4261,0.0],["1997-02-25",0.3004,0.3004,0.3004,0.3004,1200.0],["1997-02-26",0.3004,0.3004,0.3004,0.3004,0.0],["1997-02-27",0.3004,0.3004,0.3004,0.3004,0.0],["1997-02-28",0.4261,0.4261,0.4261,0.4261,4600.0],["1997-03-03",0.4261,0.4261,0.4261,0.4261,13000.0],["1997-03-04",0.4261,0.4261,0.4261,0.4261,0.0],["1997-03-05",0.4261,0.4261,0.4261,0.4261,0.0],["1997-03-06",0.4261,0.4261,0.4261,0.4261,0.0],["1997-03-07",0.4261,0.4261,0.4261,0.4261,0.0],["1997-03-10",0.4005,0.4005,0.4005,0.4005,12000.0],["1997-03-11",0.5503,0.5503,0.5503,0.5503,6000.0],["1997-03-12",0.4253,0.4253,0.4253,0.4253,26400.0],["1997-03-13",0.5503,0.5503,0.5503,0.5503,8000.0],["1997-03-14",0.5751,0.5751,0.4502,0.5751,700.0],["1997-03-17",0.4502,0.4502,0.4502,0.4502,100.0],["1997-03-18",0.5503,0.5751,0.5503,0.5503,7500.0],["1997-03-19",0.5503,0.5503,0.5503,0.5503,0.0],["1997-03-20",0.3749,0.4502,0.3252,0.3749,135000.0],["1997-03-21",0.4253,0.4253,0.3252,0.4253,205500.0],["1997-03-24",0.475,0.475,0.4502,0.475,11000.0],["1997-03-25",0.475,0.475,0.475,0.475,0.0],["1997-03-26",0.5503,0.5503,0.5503,0.5503,14000.0],["1997-03-27",0.5503,0.5503,0.5503,0.5503,0.0],["1997-03-31",0.5503,0.5503,0.5503,0.5503,37500.0],["1997-04-01",0.5006,0.5006,0.5006,0.5006,13000.0],["1997-04-02",0.6007,0.6007,0.5503,0.6007,20000.0],["1997-04-03",0.5006,0.5006,0.5006,0.5006,2500.0],["1997-04-04",0.5006,0.5006,0.5006,0.5006,0.0],["1997-04-07",0.5006,0.5006,0.5006,0.5006,0.0],["1997-04-08",0.5006,0.5006,0.5006,0.5006,0.0],["1997-04-09",0.5006,0.5006,0.5006,0.5006,2500.0],["1997-04-10",0.5006,0.5006,0.5006,0.5006,0.0],["1997-04-11",0.5006,0.5006,0.5006,0.5006,0.0],["1997-04-14",0.5006,0.5006,0.5006,0.5006,0.0],["1997-04-15",0.5006,0.5006,0.5006,0.5006,0.0],["1997-04-16",0.5006,0.5006,0.5006,0.5006,0.0],["1997-04-17",0.5006,0.5006,0.5006,0.5006,0.0],["1997-04-18",0.5006,0.5006,0.5006,0.5006,0.0],["1997-04-21",0.5254,0.5254,0.5254,0.5254,2500.0],["1997-04-22",0.5254,0.5254,0.5254,0.5254,0.0],["1997-04-23",0.5254,0.5254,0.5254,0.5254,0.0],["1997-04-24",0.5751,0.5751,0.5751,0.5751,2700.0],["1997-04-25",0.6007,0.6007,0.5254,0.6007,25700.0],["1997-04-28",0.6007,0.6007,0.6007,0.6007,0.0],["1997-04-29",0.6007,0.6007,0.6007,0.6007,0.0],["1997-04-30",0.6007,0.6007,0.6007,0.6007,0.0],["1997-05-01",0.5751,0.5751,0.5751,0.5751,102000.0],["1997-05-02",0.5751,0.5751,0.5751,0.5751,200000.0],["1997-05-05",0.5006,0.5006,0.5006,0.5006,10000.0],["1997-05-06",0.5751,0.5751,0.5751,0.5751,12500.0],["1997-05-07",0.5254,0.5751,0.5254,0.5254,112000.0],["1997-05-08",0.6007,0.6007,0.6007,0.6007,4000.0],["1997-05-09",0.6007,0.6007,0.6007,0.6007,0.0],["1997-05-12",0.6007,0.6007,0.6007,0.6007,0.0],["1997-05-13",0.5254,0.5254,0.5254,0.5254,500.0],["1997-05-14",0.6007,0.6007,0.6007,0.6007,11600.0],["1997-05-15",0.7009,0.7009,0.6007,0.7009,26500.0],["1997-05-16",0.6256,0.6512,0.6007,0.6256,52000.0],["1997-05-19",0.6728,0.7009,0.6728,0.6728,37000.0],["1997-05-20",0.7505,0.7505,0.7009,0.7505,16200.0],["1997-05-21",0.801,0.8507,0.7009,0.801,39900.0],["1997-05-22",0.801,0.8507,0.7609,0.801,41000.0],["1997-05-23",0.8507,0.8507,0.801,0.8507,62400.0],["1997-05-27",0.801,0.801,0.7505,0.801,8000.0],["1997-05-28",0.7505,0.8507,0.7505,0.7505,10400.0],["1997-05-29",0.8258,0.8258,0.7505,0.8258,3700.0],["1997-05-30",0.801,0.8258,0.801,0.801,11000.0],["1997-06-02",0.801,0.8258,0.7754,0.801,8200.0],["1997-06-03",0.801,0.8507,0.7009,0.801,55000.0],["1997-06-04",0.8258,0.8258,0.7505,0.8258,139700.0],["1997-06-05",0.7505,0.7505,0.7505,0.7505,160000.0],["1997-06-06",0.7505,0.801,0.7009,0.7505,29000.0],["1997-06-09",0.801,0.801,0.801,0.801,60000.0],["1997-06-10",0.801,0.801,0.801,0.801,0.0],["1997-06-11",0.801,0.801,0.801,0.801,0.0],["1997-06-12",0.7505,0.7505,0.7009,0.7505,30500.0],["1997-06-13",0.7257,0.7257,0.7257,0.7257,5000.0],["1997-06-16",0.7257,0.7257,0.7257,0.7257,800.0],["1997-06-17",0.7257,0.7257,0.7009,0.7257,33000.0],["1997-06-18",0.6752,0.6752,0.6752,0.6752,3000.0],["1997-06-19",0.7009,0.7257,0.6752,0.7009,71600.0],["1997-06-20",0.7009,0.7009,0.7009,0.7009,100000.0],["1997-06-23",0.7009,0.7009,0.6504,0.7009,3000.0],["1997-06-24",0.7009,0.7009,0.7009,0.7009,2500.0],["1997-06-25",0.6752,0.7009,0.6752,0.6752,14000.0],["1997-06-26",0.7009,0.7009,0.7009,0.7009,10000.0],["1997-06-27",0.7505,0.7505,0.6504,0.7505,34000.0],["1997-06-30",0.7505,0.7505,0.7505,0.7505,0.0],["1997-07-01",0.7505,0.7505,0.7505,0.7505,0.0],["1997-07-02",0.7505,0.7505,0.7505,0.7505,0.0],["1997-07-03",0.7505,0.7505,0.7505,0.7505,0.0],["1997-07-07",0.8507,0.9011,0.801,0.8507,24000.0],["1997-07-08",0.8507,0.8507,0.8507,0.8507,0.0],["1997-07-09",0.9508,0.9508,0.9508,0.9508,19000.0],["1997-07-10",0.9508,0.9508,0.9508,0.9508,37000.0],["1997-07-11",1.0012,1.0509,0.9259,1.0012,118700.0],["1997-07-14",1.0509,1.0509,1.0509,1.0509,100000.0],["1997-07-15",1.0261,1.0261,1.0261,1.0261,200000.0],["1997-07-16",1.0012,1.0509,0.9932,1.0012,17500.0],["1997-07-17",1.0012,1.0012,1.0012,1.0012,5000.0],["1997-07-18",1.3264,1.3264,1.1759,1.3264,11800.0],["1997-07-21",1.3016,1.3264,1.2015,1.3016,8000.0],["1997-07-22",0.9756,1.3016,0.9756,0.9756,53100.0],["1997-07-23",1.1014,1.1014,1.0757,1.1014,12500.0],["1997-07-24",1.2015,1.2015,1.2015,1.2015,2200.0],["1997-07-25",1.2015,1.2015,1.2015,1.2015,0.0],["1997-07-28",1.3016,1.5019,1.0509,1.3016,29300.0],["1997-07-29",1.4522,1.4522,1.3016,1.4522,13700.0],["1997-07-30",1.4514,1.4514,1.2976,1.4514,9500.0],["1997-07-31",1.4514,1.4514,1.3513,1.4514,10600.0],["1997-08-01",1.4017,1.4514,1.3761,1.4017,31300.0],["1997-08-04",1.4514,1.4514,1.3513,1.4514,16700.0],["1997-08-05",1.4017,1.4514,1.3513,1.4017,38700.0],["1997-08-06",1.5515,1.5515,1.4514,1.5515,30500.0],["1997-08-07",1.5019,1.5515,1.5019,1.5019,14000.0],["1997-08-08",1.5515,1.602,1.5019,1.5515,24500.0],["1997-08-11",1.5019,1.5515,1.5019,1.5019,4800.0],["1997-08-12",1.7021,1.7518,1.5219,1.7021,24100.0],["1997-08-13",1.8519,1.8519,1.6516,1.8519,16200.0],["1997-08-14",1.6516,1.8022,1.5515,1.6516,51900.0],["1997-08-15",1.6516,1.6516,1.6516,1.6516,30000.0],["1997-08-18",1.602,1.6516,1.5019,1.602,3200.0],["1997-08-19",1.602,1.6516,1.602,1.602,1300.0],["1997-08-20",1.6516,1.6765,1.5515,1.6516,10100.0],["1997-08-21",1.6268,1.7021,1.5515,1.6268,14500.0],["1997-08-22",1.6268,1.7021,1.602,1.6268,63000.0],["1997-08-25",1.602,1.7021,1.602,1.602,46700.0],["1997-08-26",1.5019,1.602,1.5019,1.5019,18100.0],["1997-08-27",1.602,1.7021,1.5515,1.602,65500.0],["1997-08-28",1.602,1.6268,1.602,1.602,7300.0],["1997-08-29",1.602,1.6268,1.5763,1.602,13100.0],["1997-09-02",1.602,1.602,1.5515,1.602,47300.0],["1997-09-03",1.602,1.602,1.602,1.602,100000.0],["1997-09-04",1.5515,1.602,1.5515,1.5515,78500.0],["1997-09-05",1.602,1.602,1.5515,1.602,101700.0],["1997-09-08",1.602,1.602,1.602,1.602,11800.0],["1997-09-09",1.602,1.602,1.5515,1.602,8100.0],["1997-09-10",1.5515,1.5515,1.5515,1.5515,10000.0],["1997-09-11",1.602,1.602,1.5515,1.602,39100.0],["1997-09-12",1.6268,1.6268,1.5763,1.6268,62500.0],["1997-09-15",1.602,1.6268,1.5763,1.602,62200.0],["1997-09-16",1.6268,1.6268,1.6268,1.6268,7000.0],["1997-09-17",1.7518,1.7766,1.6268,1.7518,128700.0],["1997-09-18",2.0025,2.2027,1.7766,2.0025,124500.0],["1997-09-19",2.403,2.4526,2.0025,2.403,75700.0],["1997-09-22",2.4526,2.8531,2.403,2.4526,169700.0],["1997-09-23",2.2027,2.4526,2.1026,2.2027,36000.0],["1997-09-24",2.1523,2.2524,2.1523,2.1523,70900.0],["1997-09-25",2.2027,2.2524,2.2027,2.2027,20300.0],["1997-09-26",2.2027,2.2524,2.1026,2.2027,17300.0],["1997-09-29",2.077,2.2275,2.077,2.077,14000.0],["1997-09-30",1.8519,2.0521,1.7518,1.8519,65500.0],["1997-10-01",1.952,1.952,1.9023,1.952,13500.0],["1997-10-02",1.952,2.0521,1.8022,1.952,41400.0],["1997-10-03",1.9023,2.0025,1.9023,1.9023,11500.0],["1997-10-06",1.952,2.0025,1.9023,1.952,9800.0],["1997-10-07",2.0273,2.0273,2.0025,2.0273,29700.0],["1997-10-08",2.2276,2.2276,2.0025,2.2276,86700.0],["1997-10-09",2.0273,2.2027,2.0273,2.0273,9300.0],["1997-10-10",2.2027,2.2027,2.0521,2.2027,52900.0],["1997-10-13",2.1523,2.1523,2.0521,2.1523,58100.0],["1997-10-14",2.0521,2.1026,2.0521,2.0521,18000.0],["1997-10-15",2.1026,2.1026,2.0273,2.1026,138800.0],["1997-10-16",2.0025,2.0025,1.952,2.0025,115100.0],["1997-10-17",1.952,1.952,1.7021,1.952,27000.0],["1997-10-20",1.9023,1.9023,1.9023,1.9023,2000.0],["1997-10-21",1.9768,1.9768,1.9224,1.9768,3600.0],["1997-10-22",1.9023,1.9023,1.9023,1.9023,3500.0],["1997-10-23",1.9023,1.9023,1.9023,1.9023,1000.0],["1997-10-24",2.0025,2.0025,2.0025,2.0025,18000.0],["1997-10-27",1.5019,1.9264,1.5019,1.5019,29500.0],["1997-10-28",1.5019,1.5019,1.2015,1.5019,90500.0],["1997-10-29",1.5019,1.5019,1.4017,1.5019,36700.0],["1997-10-30",1.602,1.6268,1.5019,1.602,4600.0],["1997-10-31",1.6268,1.6516,1.5876,1.6268,29200.0],["1997-11-03",1.6268,1.6268,1.5683,1.6268,30000.0],["1997-11-04",1.6516,1.6516,1.5515,1.6516,1400.0],["1997-11-05",1.4514,1.4514,1.4514,1.4514,1000.0],["1997-11-06",1.6268,1.6268,1.5019,1.6268,4000.0],["1997-11-07",1.6268,1.6268,1.6268,1.6268,0.0],["1997-11-10",1.6268,1.6268,1.5019,1.6268,1900.0],["1997-11-11",1.6268,1.6268,1.6268,1.6268,0.0],["1997-11-12",1.5755,1.6516,1.5515,1.5755,19000.0],["1997-11-13",1.5515,1.602,1.5515,1.5515,19800.0],["1997-11-14",1.602,1.602,1.5515,1.602,3600.0],["1997-11-17",1.5515,1.5755,1.5515,1.5515,6500.0],["1997-11-18",1.5515,1.5755,1.5515,1.5515,15700.0],["1997-11-19",1.5755,1.5755,1.5515,1.5755,75000.0],["1997-11-20",1.602,1.602,1.5763,1.602,17000.0],["1997-11-21",1.602,1.6765,1.5515,1.602,11800.0],["1997-11-24",1.5763,1.5763,1.5763,1.5763,1800.0],["1997-11-25",1.5515,1.602,1.5515,1.5515,17700.0],["1997-11-26",1.5755,1.5755,1.5515,1.5755,22000.0],["1997-11-28",1.5755,1.5755,1.5515,1.5755,23400.0],["1997-12-01",1.5755,1.5755,1.5515,1.5755,20000.0],["1997-12-02",1.5515,1.5515,1.5515,1.5515,45000.0],["1997-12-03",1.5259,1.5755,1.5019,1.5259,72500.0],["1997-12-04",1.5019,1.5259,1.5019,1.5019,40000.0],["1997-12-05",1.5259,1.5259,1.5019,1.5259,70000.0],["1997-12-08",1.5259,1.5259,1.5019,1.5259,13500.0],["1997-12-09",1.5259,1.5259,1.5019,1.5259,29500.0],["1997-12-10",1.5019,1.5019,1.5019,1.5019,1100.0],["1997-12-11",1.5019,1.5515,1.5019,1.5019,2200.0],["1997-12-12",1.5019,1.5019,1.5019,1.5019,100.0],["1997-12-15",1.5019,1.5259,1.5019,1.5019,30000.0],["1997-12-16",1.5515,1.5515,1.5019,1.5515,20100.0],["1997-12-17",1.5019,1.5019,1.5019,1.5019,3500.0],["1997-12-18",1.5019,1.5019,1.5019,1.5019,600.0],["1997-12-19",1.5755,1.5755,1.5019,1.5755,18800.0],["1997-12-22",1.5515,1.5763,1.5515,1.5515,5000.0],["1997-12-23",1.5739,1.5739,1.5515,1.5739,15200.0],["1997-12-24",1.5699,1.5699,1.5699,1.5699,5000.0],["1997-12-26",1.5699,1.5699,1.5699,1.5699,0.0],["1997-12-29",1.5515,1.5515,1.5515,1.5515,7000.0],["1997-12-30",1.5515,1.5515,1.5515,1.5515,0.0],["1997-12-31",1.5515,1.5515,1.5515,1.5515,4800.0],["1998-01-02",1.5515,1.5515,1.5515,1.5515,0.0],["1998-01-05",1.5627,1.5755,1.5019,1.5627,120000.0],["1998-01-06",1.5019,1.5259,1.5019,1.5019,34000.0],["1998-01-07",1.5267,1.602,1.5019,1.5267,65800.0],["1998-01-08",1.5019,1.5019,1.5019,1.5019,50000.0],["1998-01-09",1.5259,1.5515,1.5019,1.5259,41800.0],["1998-01-12",1.5139,1.5259,1.5019,1.5139,148200.0],["1998-01-13",1.5019,1.5019,1.4514,1.5019,230000.0],["1998-01-14",1.5515,1.602,1.5019,1.5515,35500.0],["1998-01-15",1.5515,1.5515,1.5515,1.5515,0.0],["1998-01-16",1.602,1.602,1.602,1.602,1500.0],["1998-01-20",1.602,1.602,1.602,1.602,0.0],["1998-01-21",1.5019,1.602,1.5019,1.5019,14400.0],["1998-01-22",1.5019,1.5019,1.5019,1.5019,2000.0],["1998-01-23",1.5019,1.5019,1.5019,1.5019,0.0],["1998-01-26",1.5019,1.5259,1.5019,1.5019,12300.0],["1998-01-27",1.5259,1.5259,1.5019,1.5259,11500.0],["1998-01-28",1.5259,1.5259,1.5259,1.5259,0.0],["1998-01-29",1.5259,1.5259,1.5259,1.5259,0.0],["1998-01-30",1.5259,1.5259,1.5259,1.5259,0.0],["1998-02-02",1.5019,1.5019,1.5019,1.5019,7000.0],["1998-02-03",1.5515,1.5515,1.5515,1.5515,2000.0],["1998-02-04",1.7021,1.7021,1.602,1.7021,19300.0],["1998-02-05",2.1026,2.5031,1.7021,2.1026,58600.0],["1998-02-06",2.1026,2.3028,2.0025,2.1026,15400.0],["1998-02-09",2.2027,2.2524,1.952,2.2027,16200.0],["1998-02-10",2.0025,2.2524,1.7021,2.0025,25600.0],["1998-02-11",1.8022,1.8022,1.8022,1.8022,30000.0],["1998-02-12",1.8022,1.8022,1.8022,1.8022,1500.0],["1998-02-13",2.0025,2.0025,1.9023,2.0025,17000.0],["1998-02-17",1.9768,2.077,1.9768,1.9768,17600.0],["1998-02-18",2.0273,2.0273,1.9768,2.0273,3600.0],["1998-02-19",2.0521,2.0521,1.8022,2.0521,66700.0],["1998-02-20",2.0521,2.2027,2.0521,2.0521,69700.0],["1998-02-23",2.0265,2.0265,2.0025,2.0265,37300.0],["1998-02-24",2.0025,2.0265,2.0025,2.0025,32700.0],["1998-02-25",2.0273,2.0273,2.0025,2.0273,19800.0],["1998-02-26",2.1026,2.1523,2.0521,2.1026,18600.0],["1998-02-27",2.2027,2.2027,2.2027,2.2027,3000.0],["1998-03-02",2.1523,2.2027,2.1026,2.1523,5300.0],["1998-03-03",2.1274,2.1274,2.0025,2.1274,39000.0],["1998-03-04",2.1026,2.1523,2.1026,2.1026,8600.0],["1998-03-05",2.1523,2.1523,2.077,2.1523,7000.0],["1998-03-06",2.1026,2.1523,2.0025,2.1026,44800.0],["1998-03-09",2.0025,2.0025,2.0025,2.0025,100000.0],["1998-03-10",2.0025,2.1026,2.0025,2.0025,3100.0],["1998-03-11",2.0025,2.1274,2.0025,2.0025,16500.0],["1998-03-12",2.0025,2.0265,1.8767,2.0025,231800.0],["1998-03-13",2.0265,2.0265,2.0025,2.0265,24000.0],["1998-03-16",2.0265,2.0265,2.0265,2.0265,0.0],["1998-03-17",2.0265,2.0265,2.0025,2.0265,52000.0],["1998-03-18",2.0025,2.0265,2.0025,2.0025,16000.0],["1998-03-19",2.0025,2.0265,2.0025,2.0025,13000.0],["1998-03-20",2.0025,2.0025,2.0025,2.0025,0.0],["1998-03-23",2.0025,2.0265,2.0025,2.0025,14000.0],["1998-03-24",2.0025,2.0025,2.0025,2.0025,0.0],["1998-03-25",2.0025,2.0025,2.0025,2.0025,0.0],["1998-03-26",2.0025,2.0265,2.0025,2.0025,8500.0],["1998-03-27",2.0025,2.1026,2.0025,2.0025,15900.0],["1998-03-30",2.0025,2.0025,2.0025,2.0025,0.0],["1998-03-31",2.1523,2.1523,2.0025,2.1523,32000.0],["1998-04-01",2.0273,2.2027,2.0273,2.0273,30000.0],["1998-04-02",2.2267,2.2267,2.0025,2.2267,13000.0],["1998-04-03",2.3028,2.3028,2.1026,2.3028,29600.0],["1998-04-06",2.2027,2.2027,2.2027,2.2027,10000.0],["1998-04-07",2.1026,2.1026,2.1026,2.1026,1300.0],["1998-04-08",2.0521,2.2027,2.0521,2.0521,4000.0],["1998-04-09",2.0521,2.0521,2.0521,2.0521,0.0],["1998-04-13",2.0521,2.0521,2.0521,2.0521,0.0],["1998-04-14",2.0521,2.0521,2.0521,2.0521,2600.0],["1998-04-15",2.0521,2.0521,2.0025,2.0521,14900.0],["1998-04-16",2.0521,2.0521,2.0521,2.0521,0.0],["1998-04-17",2.0025,2.0025,2.0025,2.0025,21400.0],["1998-04-20",2.0521,2.0521,2.0521,2.0521,2000.0],["1998-04-21",2.0265,2.0521,2.0025,2.0265,17300.0],["1998-04-22",2.1026,2.1026,2.0025,2.1026,21000.0],["1998-04-23",2.1026,2.1026,2.1026,2.1026,0.0],["1998-04-24",2.1026,2.8035,2.1026,2.1026,76600.0],["1998-04-27",2.3028,2.3028,2.1026,2.3028,16300.0],["1998-04-28",2.3028,2.3028,2.0025,2.3028,34700.0],["1998-04-29",2.3525,2.3525,2.2524,2.3525,2500.0],["1998-04-30",2.403,2.403,2.3028,2.403,16000.0],["1998-05-01",2.2027,2.4526,2.2027,2.2027,2100.0],["1998-05-04",2.4526,2.4526,2.2027,2.4526,16000.0],["1998-05-05",2.403,2.427,2.3525,2.403,13600.0],["1998-05-06",2.4526,2.4526,2.3028,2.4526,24300.0],["1998-05-07",2.3525,2.4526,2.2275,2.3525,31000.0],["1998-05-08",2.3525,2.3525,2.3525,2.3525,0.0],["1998-05-11",2.4278,2.4278,2.3028,2.4278,16000.0],["1998-05-12",2.4526,2.4526,2.3028,2.4526,800.0],["1998-05-13",2.3269,2.4526,2.2524,2.3269,6000.0],["1998-05-14",2.403,2.403,2.2027,2.403,29000.0],["1998-05-15",2.4526,2.4526,2.3028,2.4526,21700.0],["1998-05-18",2.4775,2.4775,2.4775,2.4775,8500.0],["1998-05-19",2.4278,2.4278,2.3028,2.4278,20300.0],["1998-05-20",2.4278,2.4278,2.2275,2.4278,1700.0],["1998-05-21",2.403,2.403,2.2276,2.403,8400.0],["1998-05-22",2.3229,2.3525,2.3028,2.3229,27300.0],["1998-05-26",2.2428,2.3229,2.2428,2.2428,13600.0],["1998-05-27",2.2027,2.2027,2.2027,2.2027,20000.0],["1998-05-28",2.2267,2.2267,2.2027,2.2267,13500.0],["1998-05-29",2.2027,2.2027,2.2027,2.2027,24000.0],["1998-06-01",2.2027,2.2275,2.0521,2.2027,22100.0],["1998-06-02",2.1026,2.1026,2.1026,2.1026,1000.0],["1998-06-03",2.1026,2.1026,2.1026,2.1026,0.0],["1998-06-04",2.0025,2.1266,2.0025,2.0025,15500.0],["1998-06-05",2.2027,2.2027,2.1026,2.2027,3000.0],["1998-06-08",2.4526,2.4526,2.2027,2.4526,64400.0],["1998-06-09",2.403,2.4526,2.2276,2.403,7000.0],["1998-06-10",2.403,2.5279,2.2027,2.403,14500.0],["1998-06-11",2.2428,2.2428,2.2428,2.2428,1500.0],["1998-06-12",2.2348,2.2396,2.2348,2.2348,1500.0],["1998-06-15",2.403,2.403,2.3028,2.403,32900.0],["1998-06-16",2.5528,2.5528,2.403,2.5528,2000.0],["1998-06-17",2.7033,2.7033,2.403,2.7033,35000.0],["1998-06-18",2.6529,2.9036,2.5031,2.6529,34100.0],["1998-06-19",2.7033,2.7033,2.4278,2.7033,13000.0],["1998-06-22",2.8531,2.8531,2.4526,2.8531,18500.0],["1998-06-23",2.753,2.8531,2.5279,2.753,17300.0],["1998-06-24",2.6529,2.6529,2.6529,2.6529,15000.0],["1998-06-25",2.6032,2.6529,2.6032,2.6032,6000.0],["1998-06-26",2.5031,2.5031,2.5031,2.5031,3500.0],["1998-06-29",2.4278,2.4775,2.4278,2.4278,4000.0],["1998-06-30",2.403,2.5031,2.403,2.403,7000.0],["1998-07-01",2.427,2.5031,2.403,2.427,19500.0],["1998-07-02",2.2027,2.403,2.1026,2.2027,28200.0],["1998-07-06",2.1026,2.1763,2.1026,2.1026,15200.0],["1998-07-07",2.1026,2.1026,2.1026,2.1026,400.0],["1998-07-08",2.1026,2.1026,2.1026,2.1026,2000.0],["1998-07-09",2.0025,2.0025,2.0025,2.0025,500.0],["1998-07-10",2.1026,2.1026,1.8022,2.1026,46900.0],["1998-07-13",2.0025,2.0025,2.0025,2.0025,2000.0],["1998-07-14",2.0025,2.0025,2.0025,2.0025,0.0],["1998-07-15",2.1026,2.1026,2.0025,2.1026,8900.0],["1998-07-16",2.1026,2.1026,2.1026,2.1026,0.0],["1998-07-17",2.0025,2.0025,2.0025,2.0025,5000.0],["1998-07-20",2.1026,2.1026,2.1026,2.1026,2000.0],["1998-07-21",1.9023,2.0025,1.9023,1.9023,5800.0],["1998-07-22",1.9023,1.9023,1.9023,1.9023,0.0],["1998-07-23",1.8022,1.8022,1.8022,1.8022,2000.0],["1998-07-24",1.8022,1.8022,1.8022,1.8022,100.0],["1998-07-27",1.6516,1.6516,1.6516,1.6516,500.0],["1998-07-28",1.6516,1.6516,1.5019,1.6516,16100.0],["1998-07-29",1.7021,1.7021,1.7021,1.7021,4400.0],["1998-07-30",1.7021,1.7021,1.6268,1.7021,8000.0],["1998-07-31",1.6268,1.7021,1.6268,1.6268,9500.0],["1998-08-03",1.6268,1.6516,1.6268,1.6268,4000.0],["1998-08-04",1.602,1.602,1.602,1.602,2000.0],["1998-08-05",1.4017,1.6516,1.1014,1.4017,24000.0],["1998-08-06",1.5019,1.602,1.5019,1.602,6500.0],["1998-08-07",1.602,1.602,1.5763,1.602,9500.0],["1998-08-10",1.602,1.602,1.602,1.602,0.0],["1998-08-11",1.602,1.6516,1.5763,1.602,6100.0],["1998-08-12",1.602,1.602,1.602,1.602,0.0],["1998-08-13",1.602,1.602,1.602,1.602,0.0],["1998-08-14",1.602,1.6516,1.602,1.602,12000.0],["1998-08-17",1.602,1.602,1.602,1.602,1000.0],["1998-08-18",1.602,1.602,1.602,1.602,7000.0],["1998-08-19",1.602,1.602,1.602,1.602,2200.0],["1998-08-20",1.6516,1.7021,1.5019,1.6516,8500.0],["1998-08-21",1.6765,1.6765,1.6516,1.6765,61000.0],["1998-08-24",1.6765,1.6765,1.6765,1.6765,0.0],["1998-08-25",1.4266,1.5019,1.4266,1.4266,4500.0],["1998-08-26",1.4266,1.4266,1.4266,1.4266,0.0],["1998-08-27",1.4017,1.4017,1.4017,1.4017,4500.0],["1998-08-28",1.4017,1.4017,1.4017,1.4017,0.0],["1998-08-31",1.3016,1.3016,1.3016,1.3016,1000.0],["1998-09-01",1.3513,1.3513,1.2511,1.3513,3400.0],["1998-09-02",1.2015,1.2015,1.2015,1.2015,700.0],["1998-09-03",1.2511,1.2511,1.2015,1.2511,14500.0],["1998-09-04",1.3016,1.3016,1.2511,1.3016,5000.0],["1998-09-08",1.3016,1.3016,1.3016,1.3016,3200.0],["1998-09-09",1.4017,1.4017,1.4017,1.4017,500.0],["1998-09-10",1.2015,1.4514,1.2015,1.2015,7400.0],["1998-09-11",1.2015,1.4017,1.2015,1.2015,1200.0],["1998-09-14",1.2015,1.2015,1.2015,1.2015,0.0],["1998-09-15",1.2015,1.2015,1.2015,1.2015,0.0],["1998-09-16",1.2015,1.2015,1.2015,1.2015,0.0],["1998-09-17",1.2015,1.2015,1.2015,1.2015,1000.0],["1998-09-18",1.2015,1.2015,1.2015,1.2015,0.0],["1998-09-21",1.2015,1.2015,1.2015,1.2015,0.0],["1998-09-22",1.2015,1.2015,1.2015,1.2015,0.0],["1998-09-23",1.2015,1.2015,1.2015,1.2015,1000.0],["1998-09-24",1.2015,1.2015,1.2015,1.2015,1100.0],["1998-09-25",1.2511,1.2511,1.2015,1.2511,5000.0],["1998-09-28",1.3761,1.3761,1.3761,1.3761,10000.0],["1998-09-29",1.2015,1.2015,1.2015,1.2015,300.0],["1998-09-30",1.1014,1.151,1.1014,1.1014,102000.0],["1998-10-01",1.1014,1.1014,1.1014,1.1014,0.0],["1998-10-02",1.1014,1.1014,1.1014,1.1014,0.0],["1998-10-05",1.0092,1.0509,0.9011,1.0092,16800.0],["1998-10-06",1.0092,1.0092,1.0092,1.0092,0.0],["1998-10-07",0.9011,0.9011,0.9011,0.9011,85200.0],["1998-10-08",0.9011,0.9011,0.9011,0.9011,0.0],["1998-10-09",0.9011,0.9011,0.9011,0.9011,0.0],["1998-10-12",0.8507,0.8507,0.8507,0.8507,4000.0],["1998-10-13",0.9011,1.0509,0.8507,0.9011,6700.0],["1998-10-14",1.0012,1.0012,1.0012,1.0012,1000.0],["1998-10-15",0.8258,0.8258,0.8258,0.8258,2400.0],["1998-10-16",0.8258,0.8258,0.8258,0.8258,0.0],["1998-10-19",0.9011,1.0012,0.9011,0.9011,7700.0],["1998-10-20",0.9011,0.9011,0.9011,0.9011,0.0],["1998-10-21",0.9011,0.9011,0.9011,0.9011,0.0],["1998-10-22",0.9011,0.9011,0.9011,0.9011,0.0],["1998-10-23",1.0012,1.0012,1.0012,1.0012,4000.0],["1998-10-26",1.0012,1.0012,1.0012,1.0012,0.0],["1998-10-27",1.0012,1.0012,1.0012,1.0012,0.0],["1998-10-28",1.0012,1.0012,1.0012,1.0012,0.0],["1998-10-29",1.0012,1.0012,1.0012,1.0012,0.0],["1998-10-30",1.0012,1.0012,1.0012,1.0012,0.0],["1998-11-02",1.0012,1.0012,1.0012,1.0012,0.0],["1998-11-03",0.8507,0.8507,0.8507,0.8507,2000.0],["1998-11-04",1.0012,1.0012,1.0012,1.0012,2000.0],["1998-11-05",1.0012,1.0012,1.0012,1.0012,0.0],["1998-11-06",1.0012,1.0012,1.0012,1.0012,0.0],["1998-11-09",0.9011,0.9508,0.8507,0.9011,11400.0],["1998-11-10",0.8507,0.8507,0.8507,0.8507,5000.0],["1998-11-11",0.8507,0.8507,0.8507,0.8507,0.0],["1998-11-12",0.8507,0.8507,0.801,0.8507,19400.0],["1998-11-13",0.8507,0.8507,0.8507,0.8507,0.0],["1998-11-16",0.8507,0.8507,0.8507,0.8507,0.0],["1998-11-17",0.801,0.801,0.801,0.801,10000.0],["1998-11-18",0.801,0.801,0.801,0.801,5000.0],["1998-11-19",0.8507,0.8507,0.8507,0.8507,1000.0],["1998-11-20",0.8507,0.8507,0.8507,0.8507,0.0],["1998-11-23",0.801,0.801,0.801,0.801,15000.0],["1998-11-24",0.7009,0.7505,0.7009,0.7009,9000.0],["1998-11-25",0.5006,0.6504,0.5006,0.5006,42000.0],["1998-11-27",0.6248,0.6248,0.6007,0.6248,17000.0],["1998-11-30",0.6504,0.6504,0.5254,0.6504,14000.0],["1998-12-01",0.7009,0.7009,0.7009,0.7009,5000.0],["1998-12-02",0.801,0.801,0.7505,0.801,10500.0],["1998-12-03",0.7009,0.8258,0.7009,0.7009,2000.0],["1998-12-04",0.7009,0.7009,0.7009,0.7009,0.0],["1998-12-07",0.8507,0.8507,0.801,0.8507,29800.0],["1998-12-08",0.9508,0.9508,0.9508,0.9508,3000.0],["1998-12-09",0.9508,0.9508,0.9508,0.9508,0.0],["1998-12-10",0.809,0.809,0.809,0.809,2000.0],["1998-12-11",0.801,0.809,0.6648,0.801,13000.0],["1998-12-14",0.9011,0.9011,0.801,0.9011,10500.0],["1998-12-15",0.9011,0.9011,0.9011,0.9011,0.0],["1998-12-16",0.801,0.801,0.6752,0.801,252500.0],["1998-12-17",0.801,0.801,0.801,0.801,0.0],["1998-12-18",0.6504,0.6504,0.6504,0.6504,10000.0],["1998-12-21",0.6504,0.6504,0.6504,0.6504,1000.0],["1998-12-22",0.6504,0.6504,0.6504,0.6504,0.0],["1998-12-23",0.8507,0.9011,0.8507,0.8507,14000.0],["1998-12-24",0.6504,0.6504,0.6504,0.6504,30000.0],["1998-12-28",0.6504,0.6504,0.6504,0.6504,0.0],["1998-12-29",0.6504,0.6504,0.6504,0.6504,0.0],["1998-12-30",0.7129,0.7129,0.7129,0.7129,2400.0],["1998-12-31",0.7129,0.7129,0.7129,0.7129,2000.0],["1999-01-04",0.7129,0.7129,0.7129,0.7129,0.0],["1999-01-05",0.7129,0.7129,0.7129,0.7129,0.0],["1999-01-06",0.8755,0.8755,0.8755,0.8755,4000.0],["1999-01-07",0.801,0.8755,0.7505,0.801,24500.0],["1999-01-08",0.7009,0.801,0.7009,0.7009,5600.0],["1999-01-11",0.6752,0.7009,0.6752,0.6752,7000.0],["1999-01-12",0.6752,0.6752,0.6752,0.6752,0.0],["1999-01-13",0.6752,0.6752,0.6752,0.6752,0.0],["1999-01-14",0.6752,0.6752,0.6752,0.6752,0.0],["1999-01-15",0.7009,0.7009,0.7009,0.7009,1500.0],["1999-01-19",0.7009,0.7009,0.7009,0.7009,4000.0],["1999-01-20",0.6504,0.6504,0.6504,0.6504,1000.0],["1999-01-21",0.6504,0.6504,0.6504,0.6504,5000.0],["1999-01-22",0.6504,0.6504,0.6504,0.6504,2500.0],["1999-01-25",0.6752,0.6752,0.6752,0.6752,300.0],["1999-01-26",0.5254,0.6752,0.5254,0.5254,37500.0],["1999-01-27",0.5006,0.5751,0.5006,0.5006,11000.0],["1999-01-28",0.4253,0.4502,0.4253,0.4253,12900.0],["1999-01-29",0.4253,0.4253,0.4253,0.4253,2500.0],["1999-02-01",0.4005,0.4253,0.35,0.4005,8100.0],["1999-02-02",0.4005,0.4005,0.4005,0.4005,7000.0],["1999-02-03",0.4005,0.4005,0.4005,0.4005,0.0],["1999-02-04",0.4005,0.4005,0.4005,0.4005,0.0],["1999-02-05",0.4005,0.4005,0.4005,0.4005,0.0],["1999-02-08",0.4502,0.4502,0.4253,0.4502,18500.0],["1999-02-09",0.35,0.35,0.35,0.35,2600.0],["1999-02-10",0.475,0.475,0.475,0.475,3000.0],["1999-02-11",0.475,0.475,0.475,0.475,0.0],["1999-02-12",0.35,0.35,0.35,0.35,14000.0],["1999-02-16",0.4005,0.4005,0.3252,0.4005,12500.0],["1999-02-17",0.3749,0.3749,0.3749,0.3749,5000.0],["1999-02-18",0.3749,0.3749,0.3749,0.3749,4000.0],["1999-02-19",0.3749,0.3749,0.3749,0.3749,0.0],["1999-02-22",0.4005,0.4005,0.4005,0.4005,2600.0],["1999-02-23",0.4005,0.4005,0.4005,0.4005,0.0],["1999-02-24",0.2002,0.35,0.2002,0.2002,51000.0],["1999-02-25",0.2002,0.2002,0.2002,0.2002,15900.0],["1999-02-26",0.3004,0.3004,0.2563,0.3004,11000.0],["1999-03-01",0.2884,0.2884,0.2884,0.2884,6000.0],["1999-03-02",0.35,0.35,0.3004,0.35,20000.0],["1999-03-03",0.35,0.35,0.35,0.35,0.0],["1999-03-04",0.35,0.35,0.35,0.35,0.0],["1999-03-05",0.35,0.35,0.35,0.35,0.0],["1999-03-08",0.475,0.475,0.475,0.475,3000.0],["1999-03-09",0.475,0.475,0.475,0.475,0.0],["1999-03-10",0.3252,0.4005,0.2747,0.3252,218300.0],["1999-03-11",0.2683,0.2683,0.2683,0.2683,50000.0],["1999-03-12",0.3004,0.35,0.3004,0.3004,24000.0],["1999-03-15",0.3004,0.3004,0.3004,0.3004,0.0],["1999-03-16",0.2747,0.2747,0.2747,0.2747,30000.0],["1999-03-17",0.2747,0.2747,0.2747,0.2747,0.0],["1999-03-18",0.3252,0.3252,0.3252,0.3252,4000.0],["1999-03-19",0.3004,0.3252,0.2747,0.3004,23000.0],["1999-03-22",0.2002,0.3004,0.2002,0.2002,637500.0],["1999-03-23",0.2723,0.2747,0.2723,0.2723,80000.0],["1999-03-24",0.2499,0.2499,0.1842,0.2499,156000.0],["1999-03-25",0.2251,0.2251,0.2002,0.2251,83500.0],["1999-03-26",0.2499,0.2499,0.2499,0.2499,4100.0],["1999-03-29",0.2499,0.2499,0.2499,0.2499,0.0],["1999-03-30",0.2499,0.2499,0.2499,0.2499,0.0],["1999-03-31",0.2243,0.2747,0.2243,0.2243,27300.0],["1999-04-01",0.3004,0.3004,0.2251,0.3004,2000.0],["1999-04-05",0.3004,0.3004,0.3004,0.3004,0.0],["1999-04-06",0.3004,0.3004,0.3004,0.3004,0.0],["1999-04-07",0.35,0.35,0.3004,0.35,65600.0],["1999-04-08",0.35,0.35,0.35,0.35,0.0],["1999-04-09",0.35,0.35,0.35,0.35,0.0],["1999-04-12",0.2747,0.2747,0.2747,0.2747,40000.0],["1999-04-13",0.2747,0.2747,0.2747,0.2747,2500.0],["1999-04-14",0.3252,0.3252,0.3252,0.3252,1000.0],["1999-04-15",0.35,0.35,0.35,0.35,6000.0],["1999-04-16",0.35,0.35,0.35,0.35,0.0],["1999-04-19",0.35,0.35,0.35,0.35,0.0],["1999-04-20",0.35,0.35,0.35,0.35,0.0],["1999-04-21",0.4502,0.4502,0.35,0.4502,17400.0],["1999-04-22",0.4005,0.4486,0.4005,0.4005,26400.0],["1999-04-23",0.4005,0.4005,0.4005,0.4005,0.0],["1999-04-26",0.4005,0.4005,0.4005,0.4005,10000.0],["1999-04-27",0.4005,0.4005,0.4005,0.4005,0.0],["1999-04-28",0.4005,0.4005,0.4005,0.4005,0.0],["1999-04-29",0.4005,0.4005,0.4005,0.4005,0.0],["1999-04-30",0.4005,0.4005,0.4005,0.4005,0.0],["1999-05-03",0.4005,0.4005,0.4005,0.4005,0.0],["1999-05-04",0.4005,0.4005,0.4005,0.4005,0.0],["1999-05-05",0.4005,0.4005,0.4005,0.4005,0.0],["1999-05-06",0.4005,0.4005,0.4005,0.4005,0.0],["1999-05-07",0.4005,0.4005,0.4005,0.4005,6000.0],["1999-05-10",0.35,0.35,0.35,0.35,5000.0],["1999-05-11",0.3252,0.3252,0.3252,0.3252,500.0],["1999-05-12",0.3252,0.3252,0.3252,0.3252,0.0],["1999-05-13",0.3252,0.3252,0.3252,0.3252,0.0],["1999-05-14",0.4005,0.4245,0.35,0.4005,30700.0],["1999-05-17",0.35,0.4245,0.35,0.35,4600.0],["1999-05-18",0.4253,0.4253,0.4005,0.4253,9300.0],["1999-05-19",0.4494,0.4494,0.4494,0.4494,1800.0],["1999-05-20",0.4494,0.4494,0.4494,0.4494,0.0],["1999-05-21",0.4494,0.4494,0.4494,0.4494,0.0],["1999-05-24",0.4494,0.4494,0.4494,0.4494,0.0],["1999-05-25",0.35,0.35,0.35,0.35,12500.0],["1999-05-26",0.35,0.35,0.35,0.35,0.0],["1999-05-27",0.3004,0.3004,0.3004,0.3004,30000.0],["1999-05-28",0.3004,0.3004,0.3004,0.3004,0.0],["1999-06-01",0.3004,0.3004,0.3004,0.3004,0.0],["1999-06-02",0.3004,0.3004,0.3004,0.3004,10000.0],["1999-06-03",0.3004,0.3004,0.3004,0.3004,0.0],["1999-06-04",0.3004,0.3004,0.3004,0.3004,0.0],["1999-06-07",0.3004,0.3004,0.3004,0.3004,0.0],["1999-06-08",0.3004,0.3004,0.3004,0.3004,0.0],["1999-06-09",0.3004,0.35,0.3004,0.3004,81000.0],["1999-06-10",0.3004,0.3004,0.3004,0.3004,2500.0],["1999-06-11",0.3004,0.3004,0.3004,0.3004,0.0],["1999-06-14",0.3004,0.3004,0.3004,0.3004,10000.0],["1999-06-15",0.3004,0.3004,0.3004,0.3004,0.0],["1999-06-16",0.35,0.35,0.3004,0.35,336300.0],["1999-06-17",0.4005,0.4005,0.4005,0.4005,16300.0],["1999-06-18",0.4005,0.4005,0.4005,0.4005,0.0],["1999-06-21",0.4005,0.4005,0.4005,0.4005,0.0],["1999-06-22",0.4005,0.4005,0.4005,0.4005,0.0],["1999-06-23",0.4005,0.4005,0.4005,0.4005,0.0],["1999-06-24",0.4005,0.4005,0.4005,0.4005,0.0],["1999-06-25",0.4005,0.4005,0.4005,0.4005,0.0],["1999-06-28",0.4005,0.4005,0.4005,0.4005,0.0],["1999-06-29",0.35,0.35,0.35,0.35,7000.0],["1999-06-30",0.4005,0.4005,0.4005,0.4005,27500.0],["1999-07-01",0.475,0.475,0.475,0.475,10300.0],["1999-07-02",0.475,0.475,0.475,0.475,0.0],["1999-07-06",0.4405,0.4405,0.4405,0.4405,15000.0],["1999-07-07",0.4253,0.4253,0.4005,0.4005,14000.0],["1999-07-08",0.4005,0.4005,0.4005,0.4005,0.0],["1999-07-09",0.4005,0.4005,0.4005,0.4005,0.0],["1999-07-12",0.4005,0.4005,0.4005,0.4005,0.0],["1999-07-13",0.4005,0.4005,0.4005,0.4005,0.0],["1999-07-14",0.4005,0.4005,0.4005,0.4005,0.0],["1999-07-15",0.35,0.35,0.35,0.35,3000.0],["1999-07-16",0.35,0.35,0.35,0.35,0.0],["1999-07-19",0.35,0.35,0.35,0.35,300.0],["1999-07-20",0.35,0.35,0.35,0.35,0.0],["1999-07-21",0.35,0.35,0.35,0.35,0.0],["1999-07-22",0.35,0.35,0.35,0.35,0.0],["1999-07-23",0.35,0.35,0.35,0.35,500.0],["1999-07-26",0.35,0.35,0.35,0.35,0.0],["1999-07-27",0.35,0.35,0.35,0.35,0.0],["1999-07-28",0.35,0.35,0.35,0.35,0.0],["1999-07-29",0.35,0.35,0.35,0.35,0.0],["1999-07-30",0.35,0.35,0.35,0.35,0.0],["1999-08-02",0.35,0.35,0.35,0.35,0.0],["1999-08-03",0.35,0.35,0.35,0.35,0.0],["1999-08-04",0.35,0.35,0.35,0.35,100.0],["1999-08-05",0.35,0.35,0.35,0.35,0.0],["1999-08-06",0.35,0.35,0.35,0.35,0.0],["1999-08-09",0.35,0.35,0.35,0.35,0.0],["1999-08-10",0.35,0.35,0.35,0.35,0.0],["1999-08-11",0.35,0.35,0.35,0.35,0.0],["1999-08-12",0.35,0.35,0.35,0.35,0.0],["1999-08-13",0.35,0.35,0.35,0.35,0.0],["1999-08-16",0.35,0.35,0.35,0.35,1000.0],["1999-08-17",0.35,0.35,0.35,0.35,0.0],["1999-08-18",0.35,0.35,0.35,0.35,0.0],["1999-08-19",0.35,0.35,0.35,0.35,0.0],["1999-08-20",0.35,0.35,0.35,0.35,0.0],["1999-08-23",0.35,0.35,0.35,0.35,0.0],["1999-08-24",0.4726,0.4726,0.4726,0.4726,130000.0],["1999-08-25",0.4726,0.4726,0.4726,0.4726,0.0],["1999-08-26",0.4005,0.4085,0.35,0.4005,33000.0],["1999-08-27",0.4005,0.4005,0.4005,0.4005,0.0],["1999-08-30",0.4005,0.4005,0.4005,0.4005,0.0],["1999-08-31",0.4005,0.4005,0.4005,0.4005,0.0],["1999-09-01",0.4005,0.4005,0.4005,0.4005,0.0],["1999-09-02",0.4005,0.4005,0.4005,0.4005,0.0],["1999-09-03",0.4005,0.4005,0.4005,0.4005,0.0],["1999-09-07",0.4005,0.4005,0.35,0.4005,7100.0],["1999-09-08",0.4005,0.4005,0.4005,0.4005,0.0],["1999-09-09",0.4005,0.4005,0.4005,0.4005,1000.0],["1999-09-10",0.4005,0.4005,0.4005,0.4005,5000.0],["1999-09-13",0.4005,0.4005,0.4005,0.4005,0.0],["1999-09-14",0.4005,0.4005,0.4005,0.4005,2000.0],["1999-09-15",0.4005,0.4005,0.4005,0.4005,29000.0],["1999-09-16",0.4005,0.4005,0.4005,0.4005,0.0],["1999-09-17",0.4005,0.4005,0.4005,0.4005,0.0],["1999-09-20",0.5006,0.5006,0.4502,0.5006,9500.0],["1999-09-21",0.4502,0.5006,0.4502,0.5006,2000.0],["1999-09-22",0.5006,0.5006,0.5006,0.5006,0.0],["1999-09-23",0.5006,0.5006,0.5006,0.5006,0.0],["1999-09-24",0.4005,0.4502,0.3252,0.4005,95000.0],["1999-09-27",0.4005,0.4005,0.4005,0.4005,0.0],["1999-09-28",0.3749,0.475,0.3749,0.475,25000.0],["1999-09-29",0.475,0.475,0.475,0.475,0.0],["1999-09-30",0.35,0.475,0.35,0.475,2000.0],["1999-10-01",0.475,0.475,0.475,0.475,0.0],["1999-10-04",0.35,0.35,0.35,0.35,1000.0],["1999-10-05",0.35,0.35,0.35,0.35,0.0],["1999-10-06",0.475,0.5006,0.475,0.5006,19600.0],["1999-10-07",0.5006,0.5006,0.5006,0.5006,0.0],["1999-10-08",0.5006,0.5006,0.5006,0.5006,0.0],["1999-10-11",0.5006,0.5006,0.4005,0.5006,203000.0],["1999-10-12",0.5006,0.5006,0.5006,0.5006,0.0],["1999-10-13",0.5006,0.5006,0.5006,0.5006,0.0],["1999-10-14",0.5006,0.5006,0.5006,0.5006,8000.0],["1999-10-15",0.5006,0.5006,0.5006,0.5006,0.0],["1999-10-18",0.5006,0.5006,0.4005,0.5006,7000.0],["1999-10-19",0.5006,0.5006,0.5006,0.5006,0.0],["1999-10-20",0.5503,0.5503,0.5503,0.5503,2000.0],["1999-10-21",0.5751,0.5751,0.5006,0.5751,16900.0],["1999-10-22",0.5751,0.6007,0.5503,0.5751,300000.0],["1999-10-25",0.5751,0.5751,0.5751,0.5751,0.0],["1999-10-26",0.5751,0.5751,0.5503,0.5503,24500.0],["1999-10-27",0.5751,0.5751,0.5503,0.5503,29000.0],["1999-10-28",0.5006,0.5503,0.5006,0.5006,22100.0],["1999-10-29",0.5006,0.5006,0.5006,0.5006,0.0],["1999-11-01",0.5503,0.5503,0.5254,0.5503,46100.0],["1999-11-02",0.5503,0.5503,0.5503,0.5503,20000.0],["1999-11-03",0.5006,0.5006,0.5006,0.5006,203000.0],["1999-11-04",0.5006,0.5006,0.5006,0.5006,0.0],["1999-11-05",0.5006,0.5006,0.5006,0.5006,0.0],["1999-11-08",0.6007,0.6007,0.6007,0.6007,200.0],["1999-11-09",0.5254,0.6007,0.5254,0.6007,3000.0],["1999-11-10",0.5254,0.5254,0.5254,0.5254,500.0],["1999-11-11",0.5254,0.5254,0.5254,0.5254,0.0],["1999-11-12",0.5254,0.5254,0.5254,0.5254,0.0],["1999-11-15",0.4005,0.5254,0.3749,0.5254,1499500.0],["1999-11-16",0.5254,0.5254,0.5254,0.5254,1000.0],["1999-11-17",0.5254,0.5254,0.5254,0.5254,2100.0],["1999-11-18",0.5254,0.5254,0.5254,0.5254,0.0],["1999-11-19",0.5254,0.5254,0.5254,0.5254,0.0],["1999-11-22",0.5254,0.5254,0.5254,0.5254,0.0],["1999-11-23",0.5254,0.5254,0.5254,0.5254,0.0],["1999-11-24",0.5254,0.5254,0.5254,0.5254,0.0],["1999-11-26",0.5254,0.5254,0.5254,0.5254,0.0],["1999-11-29",0.5254,0.5254,0.5254,0.5254,0.0],["1999-11-30",0.5254,0.5254,0.5254,0.5254,0.0],["1999-12-01",0.5006,0.5006,0.5006,0.5006,2500.0],["1999-12-02",0.5006,0.5006,0.5006,0.5006,0.0],["1999-12-03",0.5006,0.5006,0.5006,0.5006,2900.0],["1999-12-06",0.5006,0.5006,0.5006,0.5006,10500.0],["1999-12-07",0.4502,0.4502,0.4502,0.4502,2100.0],["1999-12-08",0.4502,0.4502,0.4502,0.4502,12500.0],["1999-12-09",0.4502,0.4502,0.4502,0.4502,2000.0],["1999-12-10",0.4502,0.4502,0.4502,0.4502,400.0],["1999-12-13",0.4502,0.4502,0.4502,0.4502,0.0],["1999-12-14",0.4502,0.4502,0.4502,0.4502,2000.0],["1999-12-15",0.4502,0.5254,0.4502,0.5254,1500.0],["1999-12-16",0.4502,0.4502,0.4502,0.4502,4600.0],["1999-12-17",0.4502,0.4502,0.4502,0.4502,400.0],["1999-12-20",0.5006,0.5006,0.5006,0.5006,5000.0],["1999-12-21",0.4502,0.4502,0.4502,0.4502,24000.0],["1999-12-22",0.5006,0.5006,0.5006,0.5006,2000.0],["1999-12-23",0.5006,0.5006,0.5006,0.5006,6000.0],["1999-12-27",0.4253,0.4253,0.4253,0.4253,4500.0],["1999-12-28",0.4253,0.4253,0.4253,0.4253,3500.0],["1999-12-29",0.5006,0.5006,0.5006,0.5006,2500.0],["1999-12-30",0.5006,0.5006,0.475,0.5006,81900.0],["1999-12-31",0.5006,0.5006,0.5006,0.5006,0.0],["2000-01-03",0.5006,0.5006,0.5006,0.5006,1500.0],["2000-01-04",0.5006,0.5006,0.5006,0.5006,0.0],["2000-01-05",0.5006,0.5006,0.5006,0.5006,0.0],["2000-01-06",0.5006,0.5006,0.5006,0.5006,0.0],["2000-01-07",0.4502,0.4502,0.4502,0.4502,1000.0],["2000-01-10",0.4502,0.4502,0.4502,0.4502,3500.0],["2000-01-11",0.4502,0.4502,0.4502,0.4502,0.0],["2000-01-12",0.5006,0.5006,0.5006,0.5006,6500.0],["2000-01-13",0.4502,0.4502,0.4502,0.4502,200.0],["2000-01-14",0.5006,0.5006,0.475,0.475,7500.0],["2000-01-18",0.475,0.475,0.475,0.475,0.0],["2000-01-19",0.475,0.475,0.475,0.475,0.0],["2000-01-20",0.475,0.475,0.475,0.475,0.0],["2000-01-21",0.475,0.475,0.475,0.475,0.0],["2000-01-24",0.4502,0.4502,0.4502,0.4502,2000.0],["2000-01-25",0.4502,0.4502,0.4502,0.4502,0.0],["2000-01-26",0.4502,0.4502,0.4502,0.4502,0.0],["2000-01-27",0.4502,0.4502,0.4502,0.4502,0.0],["2000-01-28",0.4502,0.475,0.4502,0.4502,3000.0],["2000-01-31",0.4502,0.4502,0.4502,0.4502,1600.0],["2000-02-01",0.4502,0.4502,0.4502,0.4502,0.0],["2000-02-02",0.4502,0.4502,0.4502,0.4502,0.0],["2000-02-03",0.4502,0.4502,0.4502,0.4502,0.0],["2000-02-04",0.4502,0.4502,0.4502,0.4502,0.0],["2000-02-07",0.4502,0.4502,0.4502,0.4502,5000.0],["2000-02-08",0.4502,0.4966,0.4502,0.4966,1300.0],["2000-02-09",0.4966,0.4966,0.4253,0.4253,6500.0],["2000-02-10",0.4253,0.4253,0.4253,0.4253,0.0],["2000-02-11",0.4253,0.4253,0.4253,0.4253,0.0],["2000-02-14",0.4165,0.4165,0.4165,0.4165,4000.0],["2000-02-15",0.4165,0.4165,0.4165,0.4165,0.0],["2000-02-16",0.4165,0.4165,0.4165,0.4165,11500.0],["2000-02-17",0.4165,0.4165,0.4165,0.4165,0.0],["2000-02-18",0.4165,0.4165,0.4165,0.4165,0.0],["2000-02-22",0.4165,0.4165,0.4165,0.4165,10800.0],["2000-02-23",0.4165,0.4165,0.4165,0.4165,0.0],["2000-02-24",0.4165,0.4165,0.4165,0.4165,0.0],["2000-02-25",0.4165,0.4165,0.4165,0.4165,4200.0],["2000-02-28",0.4165,0.4165,0.4165,0.4165,0.0],["2000-02-29",0.4502,0.4502,0.4165,0.4502,11800.0],["2000-03-01",0.4502,0.4502,0.4502,0.4502,0.0],["2000-03-02",0.4165,0.4165,0.4165,0.4165,6500.0],["2000-03-03",0.4165,0.4165,0.4165,0.4165,10300.0],["2000-03-06",0.4165,0.4165,0.4165,0.4165,7500.0],["2000-03-07",0.4005,0.4005,0.4005,0.4005,5000.0],["2000-03-08",0.3845,0.3845,0.3845,0.3845,15000.0],["2000-03-09",0.3749,0.3749,0.3252,0.3252,15000.0],["2000-03-10",0.3252,0.3749,0.3252,0.3252,15000.0],["2000-03-13",0.3252,0.3252,0.3252,0.3252,0.0],["2000-03-14",0.3252,0.3252,0.3252,0.3252,0.0],["2000-03-15",0.35,0.4502,0.35,0.35,42600.0],["2000-03-16",0.35,0.35,0.35,0.35,0.0],["2000-03-17",0.2747,0.3004,0.2499,0.2499,29300.0],["2000-03-20",0.2002,0.2002,0.2002,0.2002,3000.0],["2000-03-21",0.3252,0.3252,0.3252,0.3252,2000.0],["2000-03-22",0.2499,0.2499,0.2499,0.2499,700.0],["2000-03-23",0.2499,0.2499,0.2499,0.2499,0.0],["2000-03-24",0.2499,0.2499,0.2499,0.2499,0.0],["2000-03-27",0.2002,0.2002,0.2002,0.2002,7000.0],["2000-03-28",0.2002,0.2002,0.2002,0.2002,0.0],["2000-03-29",0.2002,0.2002,0.2002,0.2002,0.0],["2000-03-30",0.1746,0.2002,0.1746,0.2002,4500.0],["2000-03-31",0.2002,0.2002,0.2002,0.2002,300.0],["2000-04-03",0.2002,0.2002,0.2002,0.2002,0.0],["2000-04-04",0.2002,0.2002,0.2002,0.2002,0.0],["2000-04-05",0.2002,0.2002,0.2002,0.2002,0.0],["2000-04-06",0.2002,0.2002,0.2002,0.2002,0.0],["2000-04-07",0.2002,0.2499,0.1746,0.2002,12200.0],["2000-04-10",0.2002,0.2002,0.2002,0.2002,0.0],["2000-04-11",0.2002,0.2002,0.2002,0.2002,0.0],["2000-04-12",0.2499,0.2499,0.2403,0.2403,4200.0],["2000-04-13",0.2499,0.2499,0.2002,0.2499,12800.0],["2000-04-14",0.2499,0.2499,0.2499,0.2499,0.0],["2000-04-17",0.2499,0.2499,0.2499,0.2499,0.0],["2000-04-18",0.2499,0.2499,0.2499,0.2499,0.0],["2000-04-19",0.2251,0.2403,0.1746,0.2251,66500.0],["2000-04-20",0.2251,0.2251,0.2251,0.2251,0.0],["2000-04-24",0.2251,0.2251,0.2251,0.2251,0.0],["2000-04-25",0.2251,0.2251,0.2251,0.2251,0.0],["2000-04-26",0.2002,0.2002,0.2002,0.2002,900.0],["2000-04-27",0.2002,0.2002,0.2002,0.2002,0.0],["2000-04-28",0.2002,0.2002,0.2002,0.2002,0.0],["2000-05-01",0.2002,0.2002,0.2002,0.2002,1600.0],["2000-05-02",0.2002,0.2002,0.2002,0.2002,0.0],["2000-05-03",0.2002,0.2002,0.2002,0.2002,0.0],["2000-05-04",0.2002,0.2002,0.2002,0.2002,0.0],["2000-05-05",0.2002,0.2002,0.2002,0.2002,0.0],["2000-05-08",0.2002,0.2002,0.2002,0.2002,0.0],["2000-05-09",0.2002,0.2002,0.1746,0.1746,12700.0],["2000-05-10",0.2002,0.2002,0.2002,0.2002,39700.0],["2000-05-11",0.2002,0.2002,0.2002,0.2002,0.0],["2000-05-12",0.2002,0.2002,0.2002,0.2002,0.0],["2000-05-15",0.1498,0.1498,0.1498,0.1498,11000.0],["2000-05-16",0.1498,0.1498,0.1498,0.1498,0.0],["2000-05-17",0.2002,0.2002,0.2002,0.2002,20000.0],["2000-05-18",0.2251,0.2251,0.2251,0.2251,500.0],["2000-05-19",0.2251,0.2251,0.2251,0.2251,0.0],["2000-05-22",0.2251,0.2251,0.2251,0.2251,0.0],["2000-05-23",0.1498,0.1498,0.1498,0.1498,10000.0],["2000-05-24",0.1498,0.1498,0.1498,0.1498,0.0],["2000-05-25",0.1498,0.1498,0.1498,0.1498,0.0],["2000-05-26",0.1498,0.1498,0.1498,0.1498,0.0],["2000-05-30",0.1498,0.1498,0.1498,0.1498,0.0],["2000-05-31",0.1498,0.1498,0.1498,0.1498,0.0],["2000-06-01",0.1498,0.1498,0.1498,0.1498,0.0],["2000-06-02",0.1498,0.1498,0.1498,0.1498,0.0],["2000-06-05",0.1498,0.1498,0.1498,0.1498,0.0],["2000-06-06",0.1498,0.1498,0.1498,0.1498,0.0],["2000-06-07",0.2251,0.2499,0.2251,0.2499,23000.0],["2000-06-08",0.2747,0.2747,0.2747,0.2747,900.0],["2000-06-09",0.2747,0.2747,0.2747,0.2747,0.0],["2000-06-12",0.2747,0.2747,0.2747,0.2747,0.0],["2000-06-13",0.2747,0.2747,0.2747,0.2747,0.0],["2000-06-14",0.2747,0.2747,0.2747,0.2747,0.0],["2000-06-15",0.2747,0.2747,0.2747,0.2747,0.0],["2000-06-16",0.2747,0.2747,0.2747,0.2747,0.0],["2000-06-19",0.2747,0.2747,0.2747,0.2747,0.0],["2000-06-20",0.2747,0.2747,0.2747,0.2747,0.0],["2000-06-21",0.2747,0.2747,0.2747,0.2747,0.0],["2000-06-22",0.2002,0.2002,0.125,0.2002,48000.0],["2000-06-23",0.2002,0.2002,0.2002,0.2002,0.0],["2000-06-26",0.2002,0.2002,0.2002,0.2002,25000.0],["2000-06-27",0.2002,0.2002,0.2002,0.2002,0.0],["2000-06-28",0.2002,0.2002,0.2002,0.2002,0.0],["2000-06-29",0.2002,0.2002,0.2002,0.2002,0.0],["2000-06-30",0.2002,0.2002,0.2002,0.2002,0.0],["2000-07-03",0.2002,0.2002,0.2002,0.2002,0.0],["2000-07-05",0.2002,0.2002,0.2002,0.2002,0.0],["2000-07-06",0.2002,0.2002,0.2002,0.2002,0.0],["2000-07-07",0.2002,0.2002,0.2002,0.2002,0.0],["2000-07-10",0.2002,0.2002,0.2002,0.2002,0.0],["2000-07-11",0.2002,0.2002,0.2002,0.2002,0.0],["2000-07-12",0.1746,0.1746,0.1746,0.1746,2000.0],["2000-07-13",0.1746,0.1746,0.1746,0.1746,0.0],["2000-07-14",0.1746,0.1746,0.1746,0.1746,2000.0],["2000-07-17",0.1746,0.1746,0.1746,0.1746,0.0],["2000-07-18",0.1746,0.1746,0.1746,0.1746,0.0],["2000-07-19",0.1746,0.1746,0.1746,0.1746,0.0],["2000-07-20",0.1746,0.1746,0.1746,0.1746,0.0],["2000-07-21",0.1746,0.1746,0.1746,0.1746,0.0],["2000-07-24",0.1746,0.1746,0.1746,0.1746,0.0],["2000-07-25",0.1746,0.1746,0.1746,0.1746,0.0],["2000-07-26",0.3004,0.3004,0.3004,0.3004,5000.0],["2000-07-27",0.3004,0.3004,0.3004,0.3004,0.0],["2000-07-28",0.3252,0.3252,0.3252,0.3252,4500.0],["2000-07-31",0.3252,0.3252,0.3252,0.3252,10000.0],["2000-08-01",0.3252,0.3252,0.3252,0.3252,0.0],["2000-08-02",0.3252,0.3252,0.3252,0.3252,0.0],["2000-08-03",0.3252,0.3252,0.3252,0.3252,0.0],["2000-08-04",0.3252,0.3252,0.3252,0.3252,0.0],["2000-08-07",0.2002,0.2002,0.2002,0.2002,700.0],["2000-08-08",0.2002,0.2002,0.2002,0.2002,0.0],["2000-08-09",0.3252,0.3252,0.3252,0.3252,5000.0],["2000-08-10",0.3252,0.3252,0.3252,0.3252,0.0],["2000-08-11",0.3252,0.3252,0.3252,0.3252,0.0],["2000-08-14",0.3252,0.3252,0.3252,0.3252,0.0],["2000-08-15",0.3252,0.35,0.3252,0.35,20000.0],["2000-08-16",0.35,0.35,0.35,0.35,0.0],["2000-08-17",0.35,0.3749,0.35,0.3749,20000.0],["2000-08-18",0.3749,0.3749,0.3749,0.3749,0.0],["2000-08-21",0.3252,0.3749,0.3252,0.3749,1100.0],["2000-08-22",0.3749,0.3749,0.3749,0.3749,0.0],["2000-08-23",0.3749,0.3749,0.3749,0.3749,0.0],["2000-08-24",0.3749,0.3749,0.3749,0.3749,0.0],["2000-08-25",0.3749,0.3749,0.3749,0.3749,0.0],["2000-08-28",0.3845,0.3845,0.35,0.35,2000.0],["2000-08-29",0.35,0.35,0.35,0.35,0.0],["2000-08-30",0.35,0.35,0.35,0.35,0.0],["2000-08-31",0.3004,0.35,0.3004,0.35,3700.0],["2000-09-01",0.35,0.35,0.35,0.35,0.0],["2000-09-05",0.3004,0.3004,0.3004,0.3004,3500.0],["2000-09-06",0.3004,0.3004,0.3004,0.3004,0.0],["2000-09-07",0.3004,0.3004,0.3004,0.3004,1000.0],["2000-09-08",0.3004,0.3004,0.3004,0.3004,0.0],["2000-09-11",0.3004,0.3004,0.3004,0.3004,0.0],["2000-09-12",0.3749,0.3749,0.3749,0.3749,2300.0],["2000-09-13",0.3749,0.3749,0.3749,0.3749,1000.0],["2000-09-14",0.3749,0.3749,0.3749,0.3749,700.0],["2000-09-15",0.3749,0.3749,0.3749,0.3749,1000.0],["2000-09-18",0.3749,0.3749,0.3749,0.3749,0.0],["2000-09-19",0.3749,0.3749,0.3749,0.3749,0.0],["2000-09-20",0.3749,0.3749,0.3749,0.3749,300.0],["2000-09-21",0.3749,0.3749,0.3749,0.3749,0.0],["2000-09-22",0.3749,0.3749,0.3749,0.3749,0.0],["2000-09-25",0.3749,0.3749,0.3749,0.3749,0.0],["2000-09-26",0.3749,0.3749,0.3749,0.3749,0.0],["2000-09-27",0.3749,0.3749,0.3749,0.3749,0.0],["2000-09-28",0.3685,0.3685,0.3685,0.3685,100.0],["2000-09-29",0.3004,0.3004,0.3004,0.3004,6200.0],["2000-10-02",0.3004,0.3004,0.3004,0.3004,0.0],["2000-10-03",0.3004,0.3004,0.3004,0.3004,0.0],["2000-10-04",0.3004,0.3004,0.3004,0.3004,0.0],["2000-10-05",0.2002,0.2002,0.2002,0.2002,300.0],["2000-10-06",0.2002,0.2002,0.2002,0.2002,1300.0],["2000-10-09",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-10",0.3204,0.3204,0.3204,0.3204,1600.0],["2000-10-11",0.2002,0.2002,0.2002,0.2002,5000.0],["2000-10-12",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-13",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-16",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-17",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-18",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-19",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-20",0.2002,0.2002,0.2002,0.2002,200000.0],["2000-10-23",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-24",0.2002,0.2002,0.2002,0.2002,10600.0],["2000-10-25",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-26",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-27",0.2002,0.2002,0.2002,0.2002,0.0],["2000-10-30",0.2002,0.2002,0.125,0.125,49500.0],["2000-10-31",0.2002,0.2251,0.2002,0.2251,75300.0],["2000-11-01",0.2002,0.2002,0.2002,0.2002,20000.0],["2000-11-02",0.2002,0.2002,0.2002,0.2002,87000.0],["2000-11-03",0.2002,0.2002,0.2002,0.2002,0.0],["2000-11-06",0.2002,0.2002,0.2002,0.2002,0.0],["2000-11-07",0.2002,0.2002,0.2002,0.2002,0.0],["2000-11-08",0.2251,0.2251,0.2002,0.2002,22000.0],["2000-11-09",0.2251,0.2251,0.1842,0.2002,138000.0],["2000-11-10",0.2002,0.2002,0.2002,0.2002,0.0],["2000-11-13",0.2002,0.2002,0.2002,0.2002,60000.0],["2000-11-14",0.2002,0.2002,0.2002,0.2002,0.0],["2000-11-15",0.1602,0.2251,0.1602,0.2251,2400.0],["2000-11-16",0.2251,0.2251,0.2251,0.2251,0.0],["2000-11-17",0.2251,0.2251,0.2251,0.2251,100.0],["2000-11-20",0.2251,0.2251,0.2251,0.2251,0.0],["2000-11-21",0.2251,0.2251,0.2251,0.2251,29000.0],["2000-11-22",0.2251,0.2251,0.2251,0.2251,0.0],["2000-11-24",0.2251,0.2251,0.2251,0.2251,0.0],["2000-11-27",0.2251,0.2251,0.2251,0.2251,0.0],["2000-11-28",0.2251,0.2251,0.2251,0.2251,0.0],["2000-11-29",0.2403,0.2403,0.2403,0.2403,25500.0],["2000-11-30",0.2499,0.2499,0.1602,0.2499,12800.0],["2000-12-01",0.2002,0.2002,0.2002,0.2002,5400.0],["2000-12-04",0.2002,0.2002,0.2002,0.2002,600.0],["2000-12-05",0.2002,0.2002,0.2002,0.2002,87000.0],["2000-12-06",0.1746,0.2499,0.1746,0.2499,1500.0],["2000-12-07",0.2499,0.2499,0.2002,0.2499,13200.0],["2000-12-08",0.35,0.3749,0.35,0.3749,28700.0],["2000-12-11",0.2499,0.4085,0.2499,0.4085,20900.0],["2000-12-12",0.3004,0.3004,0.1682,0.2002,635500.0],["2000-12-13",0.2323,0.2403,0.2083,0.2403,44000.0],["2000-12-14",0.2483,0.2499,0.1746,0.1746,128400.0],["2000-12-15",0.1746,0.2002,0.1746,0.2002,25700.0],["2000-12-18",0.2163,0.2163,0.2163,0.2163,15000.0],["2000-12-19",0.2243,0.2243,0.1746,0.1746,5500.0],["2000-12-20",0.1746,0.1746,0.1746,0.1746,0.0],["2000-12-21",0.1922,0.2083,0.1922,0.2083,22000.0],["2000-12-22",0.2083,0.2083,0.2083,0.2083,0.0],["2000-12-26",0.2243,0.2403,0.2083,0.2083,42000.0],["2000-12-27",0.3004,0.35,0.3004,0.35,73400.0],["2000-12-28",0.35,0.35,0.35,0.35,10000.0],["2000-12-29",0.3004,0.3004,0.3004,0.3004,10200.0],["2001-01-02",0.3004,0.3004,0.3004,0.3004,1000.0],["2001-01-03",0.3004,0.3004,0.3004,0.3004,2000.0],["2001-01-04",0.3004,0.3004,0.3004,0.3004,0.0],["2001-01-05",0.3004,0.3004,0.3004,0.3004,1200.0],["2001-01-08",0.3004,0.3004,0.3004,0.3004,0.0],["2001-01-09",0.3004,0.3004,0.3004,0.3004,0.0],["2001-01-10",0.3004,0.3004,0.3004,0.3004,0.0],["2001-01-11",0.4085,0.4085,0.3004,0.3004,5400.0],["2001-01-12",0.3004,0.4045,0.3004,0.4045,3000.0],["2001-01-16",0.4045,0.4045,0.4045,0.4045,0.0],["2001-01-17",0.4045,0.4045,0.4045,0.4045,0.0],["2001-01-18",0.3004,0.35,0.2499,0.35,14900.0],["2001-01-19",0.35,0.35,0.35,0.35,0.0],["2001-01-22",0.35,0.35,0.35,0.35,6000.0],["2001-01-23",0.35,0.35,0.2643,0.2747,24700.0],["2001-01-24",0.2747,0.2747,0.2747,0.2747,2700.0],["2001-01-25",0.2747,0.2747,0.2747,0.2747,0.0],["2001-01-26",0.3004,0.3004,0.3004,0.3004,2800.0],["2001-01-29",0.3004,0.3004,0.3004,0.3004,1200.0],["2001-01-30",0.2323,0.2323,0.2323,0.2323,2200.0],["2001-01-31",0.3004,0.3252,0.3004,0.3252,40000.0],["2001-02-01",0.3004,0.35,0.3004,0.35,122000.0],["2001-02-02",0.35,0.35,0.35,0.35,0.0],["2001-02-05",0.3765,0.3765,0.3604,0.3604,19000.0],["2001-02-06",0.3604,0.3604,0.3604,0.3604,15000.0],["2001-02-07",0.3604,0.3604,0.3604,0.3604,0.0],["2001-02-08",0.3604,0.3604,0.3604,0.3604,0.0],["2001-02-09",0.3604,0.3604,0.3604,0.3604,0.0],["2001-02-12",0.3604,0.3604,0.3604,0.3604,0.0],["2001-02-13",0.3252,0.3252,0.3252,0.3252,5000.0],["2001-02-14",0.2251,0.2259,0.2251,0.2251,35000.0],["2001-02-15",0.2251,0.2251,0.2251,0.2251,0.0],["2001-02-16",0.2251,0.2251,0.2251,0.2251,0.0],["2001-02-20",0.2803,0.3524,0.2251,0.3524,214900.0],["2001-02-21",0.3524,0.4085,0.3524,0.4085,267700.0],["2001-02-22",0.4005,0.4005,0.2844,0.3845,78700.0],["2001-02-23",0.3845,0.3845,0.3845,0.3845,5000.0],["2001-02-26",0.3444,0.3444,0.2803,0.2803,52000.0],["2001-02-27",0.2803,0.3044,0.2803,0.3044,5200.0],["2001-02-28",0.2803,0.2803,0.2803,0.2803,2200.0],["2001-03-01",0.3044,0.3044,0.3044,0.3044,8000.0],["2001-03-02",0.3044,0.3765,0.3044,0.3765,57500.0],["2001-03-05",0.3204,0.3204,0.3204,0.3204,2000.0],["2001-03-06",0.3204,0.3204,0.3204,0.3204,0.0],["2001-03-07",0.3204,0.3204,0.3204,0.3204,2000.0],["2001-03-08",0.3204,0.3204,0.3204,0.3204,0.0],["2001-03-09",0.3204,0.3204,0.3204,0.3204,1500.0],["2001-03-12",0.3204,0.3204,0.3204,0.3204,0.0],["2001-03-13",0.3204,0.3204,0.3204,0.3204,100.0],["2001-03-14",0.3204,0.3204,0.3204,0.3204,0.0],["2001-03-15",0.4005,0.4005,0.4005,0.4005,4000.0],["2001-03-16",0.3845,0.4005,0.3845,0.3925,56100.0],["2001-03-19",0.4005,0.4005,0.4005,0.4005,6500.0],["2001-03-20",0.4005,0.5407,0.4005,0.5407,37700.0],["2001-03-21",0.5287,0.5287,0.4245,0.4245,68600.0],["2001-03-22",0.4165,0.4253,0.4165,0.4245,25000.0],["2001-03-23",0.4502,0.4502,0.4502,0.4502,2500.0],["2001-03-26",0.4886,0.4886,0.4886,0.4886,5000.0],["2001-03-27",0.4886,0.4886,0.4886,0.4886,0.0],["2001-03-28",0.4886,0.4886,0.4085,0.4085,8000.0],["2001-03-29",0.4245,0.4245,0.4165,0.4245,167100.0],["2001-03-30",0.4165,0.4405,0.4165,0.4405,16000.0],["2001-04-02",0.4405,0.4405,0.4405,0.4405,0.0],["2001-04-03",0.4405,0.4405,0.4405,0.4405,0.0],["2001-04-04",0.4325,0.4325,0.4325,0.4325,2000.0],["2001-04-05",0.4325,0.4325,0.4325,0.4325,0.0],["2001-04-06",0.4325,0.4325,0.4325,0.4325,600.0],["2001-04-09",0.4085,0.4405,0.3204,0.3204,41500.0],["2001-04-10",0.3204,0.3364,0.3204,0.3364,50600.0],["2001-04-11",0.3364,0.3444,0.3364,0.3444,12500.0],["2001-04-12",0.3845,0.3845,0.3444,0.3845,16200.0],["2001-04-16",0.4005,0.4005,0.4005,0.4005,6000.0],["2001-04-17",0.4005,0.4005,0.4005,0.4005,0.0],["2001-04-18",0.4005,0.4806,0.4005,0.4405,21000.0],["2001-04-19",0.4405,0.4405,0.4005,0.4005,6800.0],["2001-04-20",0.4405,0.4646,0.4085,0.4646,47100.0],["2001-04-23",0.3604,0.4806,0.3604,0.4806,29100.0],["2001-04-24",0.4806,0.4806,0.4806,0.4806,0.0],["2001-04-25",0.4486,0.4486,0.4486,0.4486,4800.0],["2001-04-26",0.4486,0.4486,0.4486,0.4486,0.0],["2001-04-27",0.4486,0.4486,0.4486,0.4486,0.0],["2001-04-30",0.4806,0.4806,0.4806,0.4806,2000.0],["2001-05-01",0.4806,0.4806,0.4806,0.4806,5000.0],["2001-05-02",0.4806,0.4806,0.4806,0.4806,0.0],["2001-05-03",0.4806,0.4806,0.4806,0.4806,0.0],["2001-05-04",0.4806,0.4806,0.4806,0.4806,2000.0],["2001-05-07",0.4806,0.4806,0.4486,0.4486,31500.0],["2001-05-08",0.4486,0.4486,0.3604,0.3604,24600.0],["2001-05-09",0.4005,0.4005,0.3604,0.3604,3000.0],["2001-05-10",0.3604,0.3604,0.3604,0.3604,1000.0],["2001-05-11",0.4005,0.4005,0.4005,0.4005,10000.0],["2001-05-14",0.3845,0.3845,0.3845,0.3845,3900.0],["2001-05-15",0.3845,0.3845,0.3845,0.3845,0.0],["2001-05-16",0.3845,0.3845,0.3845,0.3845,0.0],["2001-05-17",0.3845,0.3845,0.3845,0.3845,2000.0],["2001-05-18",0.4405,0.4405,0.3845,0.3845,12000.0],["2001-05-21",0.4405,0.4806,0.4405,0.4806,15000.0],["2001-05-22",0.4806,0.4806,0.4806,0.4806,300.0],["2001-05-23",0.4806,0.4806,0.4806,0.4806,6900.0],["2001-05-24",0.4405,0.4405,0.4405,0.4405,2000.0],["2001-05-25",0.4405,0.4806,0.4405,0.4566,28000.0],["2001-05-29",0.4566,0.4566,0.4566,0.4566,500.0],["2001-05-30",0.4806,0.4806,0.4806,0.4806,5000.0],["2001-05-31",0.4806,0.4806,0.4806,0.4806,0.0],["2001-06-01",0.4806,0.4806,0.4806,0.4806,0.0],["2001-06-04",0.5126,0.5126,0.4886,0.5126,108600.0],["2001-06-05",0.5126,0.5287,0.5126,0.5206,86200.0],["2001-06-06",0.5607,0.6728,0.5607,0.6728,128800.0],["2001-06-07",0.6728,0.785,0.6728,0.785,78600.0],["2001-06-08",0.7369,0.7609,0.6808,0.7209,150500.0],["2001-06-11",0.809,0.8811,0.801,0.841,38900.0],["2001-06-12",0.8731,0.9452,0.849,0.8811,91800.0],["2001-06-13",0.9211,0.9211,0.777,0.801,40700.0],["2001-06-14",0.8651,0.8651,0.7369,0.7609,21700.0],["2001-06-15",0.801,0.801,0.7609,0.7609,5500.0],["2001-06-18",0.809,0.809,0.7369,0.7369,30400.0],["2001-06-19",0.7369,0.7369,0.7369,0.7369,2500.0],["2001-06-20",0.7209,0.7209,0.6969,0.6969,12000.0],["2001-06-21",0.6969,0.6969,0.6969,0.6969,0.0],["2001-06-22",0.6969,0.6969,0.6969,0.6969,0.0],["2001-06-25",0.6969,0.6969,0.6969,0.6969,0.0],["2001-06-26",0.6969,0.6969,0.6969,0.6969,500.0],["2001-06-27",0.6969,0.6969,0.6969,0.6969,1000.0],["2001-06-28",0.7209,0.801,0.7209,0.793,21300.0],["2001-06-29",0.801,0.8971,0.777,0.8811,54000.0],["2001-07-02",0.841,0.841,0.841,0.841,500.0],["2001-07-03",0.817,0.817,0.817,0.817,1000.0],["2001-07-05",0.817,0.817,0.817,0.817,0.0],["2001-07-06",0.817,0.817,0.817,0.817,0.0],["2001-07-09",0.7369,0.809,0.7369,0.809,36000.0],["2001-07-10",0.7369,0.777,0.7369,0.777,12000.0],["2001-07-11",0.809,0.809,0.809,0.809,1000.0],["2001-07-12",0.777,0.777,0.777,0.777,3000.0],["2001-07-13",0.777,0.777,0.777,0.777,0.0],["2001-07-16",0.777,0.777,0.777,0.777,0.0],["2001-07-17",0.777,0.777,0.777,0.777,0.0],["2001-07-18",0.7609,0.785,0.7289,0.785,17500.0],["2001-07-19",0.7609,0.7609,0.7609,0.7609,2500.0],["2001-07-20",0.7609,0.7609,0.7369,0.7369,9000.0],["2001-07-23",0.7369,0.7369,0.7369,0.7369,0.0],["2001-07-24",0.7369,0.7369,0.7369,0.7369,0.0],["2001-07-25",0.6889,0.7369,0.6808,0.7209,19000.0],["2001-07-26",0.6408,0.6408,0.6408,0.6408,2000.0],["2001-07-27",0.6408,0.6408,0.6408,0.6408,0.0],["2001-07-30",0.7209,0.7209,0.7209,0.7209,2500.0],["2001-07-31",0.7209,0.849,0.7209,0.849,34000.0],["2001-08-01",0.8731,0.8731,0.817,0.817,10600.0],["2001-08-02",0.817,0.817,0.809,0.809,3000.0],["2001-08-03",0.809,0.809,0.809,0.809,0.0],["2001-08-06",0.809,0.809,0.809,0.809,0.0],["2001-08-07",0.777,0.777,0.7609,0.7609,3000.0],["2001-08-08",0.7689,0.7689,0.7609,0.7609,20000.0],["2001-08-09",0.7609,0.7689,0.7609,0.7609,10000.0],["2001-08-10",0.7609,0.7609,0.7609,0.7609,0.0],["2001-08-13",0.7369,0.7369,0.7369,0.7369,2000.0],["2001-08-14",0.7369,0.7369,0.7369,0.7369,1100.0],["2001-08-15",0.7369,0.809,0.7369,0.809,11600.0],["2001-08-16",0.801,0.817,0.801,0.817,16000.0],["2001-08-17",0.6969,0.7449,0.6969,0.7449,10000.0],["2001-08-20",0.6969,0.7449,0.6969,0.7449,11800.0],["2001-08-21",0.7449,0.7449,0.7449,0.7449,0.0],["2001-08-22",0.7449,0.7449,0.7449,0.7449,0.0],["2001-08-23",0.7449,0.7449,0.7449,0.7449,0.0],["2001-08-24",0.7449,0.7449,0.7449,0.7449,0.0],["2001-08-27",0.7209,0.7209,0.7209,0.7209,4500.0],["2001-08-28",0.7209,0.7609,0.6568,0.7609,8000.0],["2001-08-29",0.6408,0.7209,0.6408,0.7209,3000.0],["2001-08-30",0.6808,0.6808,0.6808,0.6808,4000.0],["2001-08-31",0.7129,0.7609,0.6408,0.7609,36600.0],["2001-09-04",0.7209,0.7209,0.7209,0.7209,2500.0],["2001-09-05",0.7209,0.7209,0.7209,0.7209,0.0],["2001-09-06",0.7209,0.7209,0.7209,0.7209,0.0],["2001-09-07",0.6408,0.6408,0.6408,0.6408,1700.0],["2001-09-10",0.7609,0.801,0.7609,0.801,859500.0],["2001-09-17",0.801,0.801,0.801,0.801,1000.0],["2001-09-18",0.801,0.801,0.7609,0.7609,4800.0],["2001-09-19",0.7449,0.777,0.7449,0.777,5500.0],["2001-09-20",0.6007,0.6969,0.5847,0.6969,8500.0],["2001-09-21",0.6408,0.6568,0.6328,0.6568,20500.0],["2001-09-24",0.6488,0.6488,0.6488,0.6488,1000.0],["2001-09-25",0.6488,0.6488,0.6488,0.6488,0.0],["2001-09-26",0.6488,0.6488,0.6488,0.6488,1000.0],["2001-09-27",0.6488,0.6488,0.6488,0.6488,0.0],["2001-09-28",0.6568,0.6728,0.6408,0.6728,27500.0],["2001-10-01",0.6408,0.6728,0.6408,0.6728,31500.0],["2001-10-02",0.6728,0.6728,0.6728,0.6728,0.0],["2001-10-03",0.7449,0.7449,0.7449,0.7449,500.0],["2001-10-04",0.6408,0.6408,0.6408,0.6408,2500.0],["2001-10-05",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-08",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-09",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-10",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-11",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-12",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-15",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-16",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-17",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-18",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-19",0.5607,0.5607,0.5607,0.5607,1400.0],["2001-10-22",0.5607,0.5607,0.5607,0.5607,0.0],["2001-10-23",0.6007,0.6408,0.6007,0.6408,15000.0],["2001-10-24",0.6168,0.6168,0.6168,0.6168,1000.0],["2001-10-25",0.6408,0.6408,0.6408,0.6408,5000.0],["2001-10-26",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-29",0.6408,0.6408,0.6408,0.6408,0.0],["2001-10-30",0.6168,0.6168,0.6168,0.6168,200.0],["2001-10-31",0.6168,0.6168,0.6168,0.6168,0.0],["2001-11-01",0.6248,0.6248,0.6248,0.6248,100.0],["2001-11-02",0.6248,0.6248,0.6248,0.6248,0.0],["2001-11-05",0.6248,0.6248,0.6248,0.6248,0.0],["2001-11-06",0.6248,0.6408,0.6248,0.6248,8900.0],["2001-11-07",0.6248,0.6248,0.6248,0.6248,0.0],["2001-11-08",0.6408,0.6408,0.6248,0.6248,5000.0],["2001-11-09",0.6248,0.6248,0.6248,0.6248,0.0],["2001-11-12",0.6248,0.6248,0.6248,0.6248,0.0],["2001-11-13",0.7129,0.7129,0.6408,0.6808,28000.0],["2001-11-14",0.6808,0.6808,0.6808,0.6808,0.0],["2001-11-15",0.6808,0.6808,0.6808,0.6808,0.0],["2001-11-16",0.6808,0.6808,0.6808,0.6808,0.0],["2001-11-19",0.6808,0.6808,0.6808,0.6808,0.0],["2001-11-20",0.6007,0.6007,0.6007,0.6007,500.0],["2001-11-21",0.6007,0.6007,0.6007,0.6007,0.0],["2001-11-23",0.6007,0.6007,0.6007,0.6007,4300.0],["2001-11-26",0.6007,0.6248,0.5927,0.5927,11000.0],["2001-11-27",0.5927,0.6088,0.5687,0.5687,12600.0],["2001-11-28",0.5687,0.5687,0.5687,0.5687,0.0],["2001-11-29",0.5767,0.5767,0.5527,0.5607,36500.0],["2001-11-30",0.5687,0.5687,0.5687,0.5687,2500.0],["2001-12-03",0.5206,0.5206,0.4806,0.4806,25000.0],["2001-12-04",0.4806,0.4806,0.4806,0.4806,0.0],["2001-12-05",0.4646,0.4646,0.4646,0.4646,6100.0],["2001-12-06",0.5046,0.5046,0.4646,0.4646,1700.0],["2001-12-07",0.4085,0.4325,0.4085,0.4085,37500.0],["2001-12-10",0.4085,0.4085,0.3604,0.4005,20500.0],["2001-12-11",0.4005,0.4005,0.3444,0.3444,5000.0],["2001-12-12",0.4405,0.4405,0.4085,0.4085,11000.0],["2001-12-13",0.4085,0.4085,0.4085,0.4085,0.0],["2001-12-14",0.4085,0.4085,0.4085,0.4085,0.0],["2001-12-17",0.4245,0.4405,0.4005,0.4005,28000.0],["2001-12-18",0.3444,0.3444,0.3444,0.3444,300.0],["2001-12-19",0.3444,0.3444,0.3444,0.3444,1100.0],["2001-12-20",0.3444,0.3444,0.3444,0.3444,500.0],["2001-12-21",0.3444,0.3444,0.3444,0.3444,20000.0],["2001-12-24",0.3364,0.3604,0.3364,0.3604,200.0],["2001-12-26",0.4005,0.4005,0.3604,0.3604,11300.0],["2001-12-27",0.2964,0.3204,0.2723,0.2964,143800.0],["2001-12-28",0.3765,0.3765,0.3284,0.3284,5100.0],["2001-12-31",0.4085,0.4806,0.4005,0.4405,64100.0],["2002-01-02",0.4806,0.4806,0.4221,0.4405,54000.0],["2002-01-03",0.4325,0.4325,0.4005,0.4053,25000.0],["2002-01-04",0.3604,0.3604,0.3604,0.3604,100.0],["2002-01-07",0.3604,0.4165,0.3604,0.4085,19300.0],["2002-01-08",0.3604,0.3604,0.3604,0.3604,10000.0],["2002-01-09",0.3604,0.3685,0.3524,0.3685,39000.0],["2002-01-10",0.3685,0.3685,0.3685,0.3685,0.0],["2002-01-11",0.3124,0.3444,0.2884,0.3204,44100.0],["2002-01-14",0.3204,0.4085,0.3204,0.4085,38100.0],["2002-01-15",0.4085,0.4085,0.4085,0.4085,0.0],["2002-01-16",0.3524,0.3524,0.3524,0.3524,2000.0],["2002-01-17",0.3524,0.3604,0.3524,0.3604,18500.0],["2002-01-18",0.3604,0.3604,0.3604,0.3604,0.0],["2002-01-22",0.3604,0.3604,0.3604,0.3604,0.0],["2002-01-23",0.3604,0.3604,0.3604,0.3604,0.0],["2002-01-24",0.3604,0.3604,0.3604,0.3604,0.0],["2002-01-25",0.3604,0.3604,0.3604,0.3604,0.0],["2002-01-28",0.3925,0.4245,0.3925,0.4245,3100.0],["2002-01-29",0.4085,0.4085,0.4005,0.4005,13000.0],["2002-01-30",0.4005,0.4005,0.4005,0.4005,0.0],["2002-01-31",0.4005,0.4005,0.4005,0.4005,0.0],["2002-02-01",0.4405,0.4405,0.4005,0.4005,12500.0],["2002-02-04",0.4165,0.4165,0.3845,0.4085,36500.0],["2002-02-05",0.4085,0.4085,0.4085,0.4085,0.0],["2002-02-06",0.3685,0.3685,0.3685,0.3685,10000.0],["2002-02-07",0.4085,0.4085,0.4085,0.4085,1000.0],["2002-02-08",0.4085,0.4085,0.4085,0.4085,0.0],["2002-02-11",0.4085,0.4085,0.4085,0.4085,0.0],["2002-02-12",0.4085,0.4085,0.4085,0.4085,0.0],["2002-02-13",0.4085,0.4085,0.4085,0.4085,6700.0],["2002-02-14",0.4085,0.4085,0.4085,0.4085,0.0],["2002-02-15",0.3524,0.3524,0.3524,0.3524,6500.0],["2002-02-19",0.4566,0.4566,0.4085,0.4085,10000.0],["2002-02-20",0.3604,0.4005,0.3524,0.3604,89000.0],["2002-02-21",0.3604,0.3604,0.3604,0.3604,0.0],["2002-02-22",0.3604,0.3604,0.3604,0.3604,10000.0],["2002-02-25",0.3604,0.3604,0.3604,0.3604,2500.0],["2002-02-26",0.3604,0.3604,0.3604,0.3604,3000.0],["2002-02-27",0.3044,0.3604,0.3044,0.3204,29000.0],["2002-02-28",0.3845,0.3845,0.3845,0.3845,11500.0],["2002-03-01",0.3845,0.3845,0.3845,0.3845,0.0],["2002-03-04",0.3845,0.3845,0.3845,0.3845,0.0],["2002-03-05",0.3845,0.3845,0.3845,0.3845,0.0],["2002-03-06",0.3845,0.3845,0.3845,0.3845,0.0],["2002-03-07",0.3524,0.3604,0.3204,0.3604,40000.0],["2002-03-08",0.3604,0.3604,0.3604,0.3604,0.0],["2002-03-11",0.3364,0.3845,0.3364,0.3604,12400.0],["2002-03-12",0.3845,0.3845,0.3765,0.3765,6000.0],["2002-03-13",0.3765,0.3765,0.3765,0.3765,0.0],["2002-03-14",0.3925,0.3925,0.3845,0.3925,12000.0],["2002-03-15",0.4045,0.4325,0.3989,0.4325,22200.0],["2002-03-18",0.4405,0.4405,0.3364,0.3845,46600.0],["2002-03-19",0.3845,0.3845,0.3845,0.3845,0.0],["2002-03-20",0.3845,0.3845,0.3845,0.3845,0.0],["2002-03-21",0.3284,0.3685,0.3284,0.3685,13700.0],["2002-03-22",0.3284,0.3845,0.3284,0.3845,16500.0],["2002-03-25",0.3284,0.3284,0.3284,0.3284,13500.0],["2002-03-26",0.3284,0.3284,0.3284,0.3284,0.0],["2002-03-27",0.3284,0.3284,0.3284,0.3284,2500.0],["2002-03-28",0.3765,0.3765,0.3765,0.3765,6500.0],["2002-04-01",0.3765,0.3765,0.3765,0.3765,0.0],["2002-04-02",0.3765,0.3765,0.3765,0.3765,0.0],["2002-04-03",0.3925,0.3925,0.3925,0.3925,2000.0],["2002-04-04",0.3925,0.3925,0.3925,0.3925,0.0],["2002-04-05",0.3925,0.3925,0.3925,0.3925,0.0],["2002-04-08",0.3925,0.3925,0.3444,0.3444,39000.0],["2002-04-09",0.3765,0.3765,0.3765,0.3765,5000.0],["2002-04-10",0.3765,0.3765,0.3444,0.3524,43200.0],["2002-04-11",0.3524,0.3524,0.3524,0.3524,0.0],["2002-04-12",0.3845,0.3845,0.3845,0.3845,5000.0],["2002-04-15",0.3845,0.3845,0.3845,0.3845,0.0],["2002-04-16",0.3845,0.3845,0.3845,0.3845,0.0],["2002-04-17",0.3845,0.3845,0.3845,0.3845,4300.0],["2002-04-18",0.3845,0.3845,0.3685,0.3685,20000.0],["2002-04-19",0.3845,0.4085,0.3685,0.3845,43300.0],["2002-04-22",0.3845,0.4085,0.3845,0.4005,57000.0],["2002-04-23",0.4085,0.4165,0.4005,0.4005,27000.0],["2002-04-24",0.3661,0.3685,0.3604,0.3685,17000.0],["2002-04-25",0.3685,0.3685,0.3685,0.3685,0.0],["2002-04-26",0.3765,0.3765,0.3765,0.3765,200.0],["2002-04-29",0.3524,0.3524,0.3524,0.3524,200.0],["2002-04-30",0.3685,0.3685,0.3685,0.3685,7400.0],["2002-05-01",0.3765,0.4085,0.3765,0.4085,10300.0],["2002-05-02",0.4085,0.4566,0.4085,0.4566,29500.0],["2002-05-03",0.4886,0.4886,0.4486,0.4486,11000.0],["2002-05-06",0.4245,0.4646,0.4005,0.4005,47300.0],["2002-05-07",0.4646,0.4646,0.4005,0.4005,2000.0],["2002-05-08",0.4005,0.4646,0.4005,0.4646,83700.0],["2002-05-09",0.5046,0.5287,0.4806,0.4966,47300.0],["2002-05-10",0.4806,0.5206,0.4646,0.5206,71900.0],["2002-05-13",0.5206,0.5847,0.5206,0.5847,21500.0],["2002-05-14",0.6007,0.6889,0.6007,0.6889,38900.0],["2002-05-15",0.7049,0.7049,0.6568,0.7049,12600.0],["2002-05-16",0.7209,0.7209,0.6808,0.6808,29700.0],["2002-05-17",0.6808,0.7209,0.6648,0.7209,30000.0],["2002-05-20",0.7209,0.7209,0.7209,0.7209,0.0],["2002-05-21",0.6568,0.6889,0.6568,0.6889,4000.0],["2002-05-22",0.6889,0.6889,0.6889,0.6889,0.0],["2002-05-23",0.6889,0.6889,0.6889,0.6889,0.0],["2002-05-24",0.6889,0.6889,0.6889,0.6889,0.0],["2002-05-28",0.6808,0.6808,0.6808,0.6808,4400.0],["2002-05-29",0.7129,0.7209,0.6648,0.6648,8500.0],["2002-05-30",0.6568,0.6568,0.6568,0.6568,3000.0],["2002-05-31",0.6568,0.6568,0.6568,0.6568,2000.0],["2002-06-03",0.7209,0.7209,0.6568,0.7129,24800.0],["2002-06-04",0.6408,0.7049,0.6007,0.7049,48100.0],["2002-06-05",0.7369,0.7609,0.7049,0.7209,54500.0],["2002-06-06",0.6408,0.7209,0.6007,0.7129,34900.0],["2002-06-07",0.7529,0.7529,0.6808,0.7209,19200.0],["2002-06-10",0.7209,0.7209,0.7209,0.7209,2500.0],["2002-06-11",0.7529,0.7529,0.6889,0.7209,23000.0],["2002-06-12",0.6889,0.7609,0.6889,0.7609,2800.0],["2002-06-13",0.6808,0.7609,0.6808,0.7609,7500.0],["2002-06-14",0.7609,0.7609,0.7609,0.7609,2600.0],["2002-06-17",0.801,1.0173,0.777,0.8891,107900.0],["2002-06-18",0.8811,0.8971,0.8651,0.8971,17300.0],["2002-06-19",0.9051,0.9131,0.8571,0.9131,19600.0],["2002-06-20",0.9532,0.9532,0.8891,0.9532,17300.0],["2002-06-21",0.9532,0.9612,0.8891,0.8891,47000.0],["2002-06-24",0.8891,0.8891,0.8891,0.8891,0.0],["2002-06-25",0.8971,0.8971,0.8731,0.8731,7000.0],["2002-06-26",0.841,0.8811,0.833,0.833,71400.0],["2002-06-27",0.849,0.849,0.841,0.849,23000.0],["2002-06-28",0.825,0.849,0.825,0.825,5000.0],["2002-07-01",0.849,0.849,0.809,0.809,13000.0],["2002-07-02",0.809,0.809,0.809,0.809,1000.0],["2002-07-03",0.809,0.809,0.809,0.809,0.0],["2002-07-05",0.809,0.809,0.809,0.809,0.0],["2002-07-08",0.817,0.841,0.809,0.809,20300.0],["2002-07-09",0.809,0.809,0.809,0.809,0.0],["2002-07-10",0.809,0.809,0.6808,0.7289,19800.0],["2002-07-11",0.6488,0.801,0.6488,0.801,3500.0],["2002-07-12",0.809,0.809,0.801,0.801,8200.0],["2002-07-15",0.801,0.801,0.801,0.801,0.0],["2002-07-16",0.801,0.801,0.801,0.801,0.0],["2002-07-17",0.6808,0.7449,0.6808,0.7449,7000.0],["2002-07-18",0.7449,0.7449,0.7449,0.7449,0.0],["2002-07-19",0.785,0.785,0.7209,0.7689,51700.0],["2002-07-22",0.7289,0.7289,0.6969,0.6969,9500.0],["2002-07-23",0.7289,0.7289,0.6969,0.6969,13600.0],["2002-07-24",0.6889,0.801,0.6889,0.7209,104800.0],["2002-07-25",0.7289,0.8971,0.7209,0.8971,224500.0],["2002-07-26",0.9452,0.9452,0.801,0.801,98800.0],["2002-07-29",0.841,0.8731,0.833,0.8731,10000.0],["2002-07-30",0.8651,0.9051,0.8651,0.8811,27100.0],["2002-07-31",0.8811,0.8891,0.8811,0.8891,4000.0],["2002-08-01",0.8811,0.8891,0.8731,0.8811,52000.0],["2002-08-02",0.8731,0.8731,0.841,0.841,2000.0],["2002-08-05",0.841,0.841,0.833,0.833,3400.0],["2002-08-06",0.825,0.841,0.825,0.833,5400.0],["2002-08-07",0.833,0.833,0.833,0.833,0.0],["2002-08-08",0.833,0.833,0.833,0.833,0.0],["2002-08-09",0.825,0.841,0.801,0.833,11900.0],["2002-08-12",0.833,0.833,0.833,0.833,0.0],["2002-08-13",0.809,0.825,0.809,0.825,5000.0],["2002-08-14",0.825,0.825,0.801,0.825,4500.0],["2002-08-15",0.825,0.825,0.801,0.801,4000.0],["2002-08-16",0.801,0.801,0.801,0.801,0.0],["2002-08-19",0.7609,0.793,0.7609,0.793,6000.0],["2002-08-20",0.7609,0.785,0.7609,0.777,10000.0],["2002-08-21",0.801,0.801,0.801,0.801,5500.0],["2002-08-22",0.7369,0.825,0.7369,0.801,22000.0],["2002-08-23",0.801,0.8811,0.801,0.8811,82000.0],["2002-08-26",0.8811,0.8811,0.8811,0.8811,0.0],["2002-08-27",0.8811,0.9211,0.817,0.8811,51800.0],["2002-08-28",0.8811,0.9051,0.8811,0.8811,30800.0],["2002-08-29",0.8811,0.8971,0.8811,0.8811,22000.0],["2002-08-30",0.8811,0.9612,0.8811,0.9612,61900.0],["2002-09-03",0.9532,0.9772,0.9452,0.9532,23500.0],["2002-09-04",0.9612,0.9612,0.9291,0.9532,24000.0],["2002-09-05",0.9532,0.9532,0.9372,0.9372,19800.0],["2002-09-06",0.9532,0.9532,0.9532,0.9532,15500.0],["2002-09-09",0.9532,0.9532,0.9532,0.9532,0.0],["2002-09-10",0.9532,0.9532,0.9532,0.9532,8000.0],["2002-09-11",0.9532,0.9532,0.9291,0.9291,5100.0],["2002-09-12",0.9291,0.9291,0.9291,0.9291,0.0],["2002-09-13",0.9211,0.9211,0.8811,0.8971,11800.0],["2002-09-16",0.8971,0.8971,0.8971,0.8971,0.0],["2002-09-17",0.8971,0.8971,0.8971,0.8971,0.0],["2002-09-18",0.9211,0.9211,0.9211,0.9211,10000.0],["2002-09-19",0.8891,0.8891,0.8811,0.8811,1800.0],["2002-09-20",0.8891,0.8891,0.849,0.8811,9500.0],["2002-09-23",0.849,0.8891,0.849,0.8891,7500.0],["2002-09-24",0.8891,0.8891,0.8891,0.8891,1600.0],["2002-09-25",0.8891,0.8891,0.8891,0.8891,500.0],["2002-09-26",0.849,0.8891,0.849,0.8891,2800.0],["2002-09-27",0.8571,0.8811,0.8571,0.8811,14000.0],["2002-09-30",0.8971,0.9612,0.8811,0.9612,68500.0],["2002-10-01",0.9211,0.9612,0.9211,0.9452,15600.0],["2002-10-02",0.9452,0.9452,0.9452,0.9452,4400.0],["2002-10-03",0.9211,0.9452,0.9211,0.9452,15400.0],["2002-10-04",0.9372,0.9372,0.9372,0.9372,6000.0],["2002-10-07",0.9372,0.9372,0.9372,0.9372,0.0],["2002-10-08",0.8811,0.9051,0.8811,0.9051,21900.0],["2002-10-09",0.8891,0.8891,0.833,0.8811,55000.0],["2002-10-10",0.8891,0.8891,0.8811,0.8811,33000.0],["2002-10-11",0.9211,0.9452,0.8811,0.9452,60000.0],["2002-10-14",0.9131,0.9772,0.9131,0.9211,20000.0],["2002-10-15",0.9852,0.9852,0.9852,0.9852,1500.0],["2002-10-16",0.9452,0.9612,0.9211,0.9612,46000.0],["2002-10-17",0.9211,0.9211,0.9211,0.9211,2500.0],["2002-10-18",0.9612,0.9612,0.9372,0.9372,8100.0],["2002-10-21",0.9372,0.9772,0.9372,0.9772,42500.0],["2002-10-22",0.9772,0.9772,0.9372,0.9612,13800.0],["2002-10-23",0.9612,0.9852,0.9612,0.9612,29500.0],["2002-10-24",0.9612,0.9612,0.9452,0.9612,26500.0],["2002-10-25",0.9612,0.9612,0.9612,0.9612,6000.0],["2002-10-28",0.9612,0.9612,0.9612,0.9612,3000.0],["2002-10-29",0.9612,0.9612,0.9612,0.9612,0.0],["2002-10-30",0.9452,0.9612,0.9452,0.9612,4100.0],["2002-10-31",0.9452,0.9612,0.9291,0.9612,22000.0],["2002-11-01",0.9612,0.9612,0.9612,0.9612,4500.0],["2002-11-04",0.9612,1.0012,0.9612,1.0012,28900.0],["2002-11-05",1.0253,1.0253,0.9852,1.0012,13200.0],["2002-11-06",1.0012,1.0012,0.9612,0.9852,37400.0],["2002-11-07",0.9772,0.9772,0.9772,0.9772,1000.0],["2002-11-08",0.9612,0.9932,0.9612,0.9932,1700.0],["2002-11-11",0.9932,0.9932,0.9932,0.9932,0.0],["2002-11-12",1.0092,1.0173,0.9932,1.0012,8500.0],["2002-11-13",1.0012,1.0012,0.9211,0.9932,19300.0],["2002-11-14",1.0012,1.0012,0.9692,0.9692,8200.0],["2002-11-15",1.0012,1.0012,1.0012,1.0012,2500.0],["2002-11-18",0.9612,0.9852,0.9612,0.9852,13600.0],["2002-11-19",0.9852,0.9852,0.9852,0.9852,0.0],["2002-11-20",0.9932,1.0813,0.9852,1.0092,84400.0],["2002-11-21",1.0092,1.0253,1.0012,1.0012,30700.0],["2002-11-22",1.0253,1.0253,1.0012,1.0253,13200.0],["2002-11-25",1.0253,1.0413,1.0253,1.0413,4500.0],["2002-11-26",1.0413,1.0733,1.0253,1.0253,74500.0],["2002-11-27",1.0173,1.0733,1.0173,1.0733,11800.0],["2002-11-29",1.0413,1.1935,1.0413,1.1855,75700.0],["2002-12-02",1.1775,1.2015,1.1454,1.1454,12500.0],["2002-12-03",1.1454,1.1454,1.0974,1.1214,6000.0],["2002-12-04",1.1214,1.1534,1.1214,1.1534,1400.0],["2002-12-05",1.1534,1.1534,1.1534,1.1534,1000.0],["2002-12-06",1.0813,1.1214,1.0813,1.1214,4000.0],["2002-12-09",1.1214,1.1214,1.0813,1.1214,3600.0],["2002-12-10",1.0813,1.1214,1.0813,1.1214,4500.0],["2002-12-11",1.1214,1.1214,1.0253,1.0974,49100.0],["2002-12-12",1.0253,1.1214,1.0253,1.1214,52800.0],["2002-12-13",1.1214,1.1214,1.1214,1.1214,3000.0],["2002-12-16",1.1214,1.1214,1.0893,1.1054,9800.0],["2002-12-17",1.1214,1.1214,1.1214,1.1214,1300.0],["2002-12-18",1.0813,1.1134,0.9772,1.0012,27000.0],["2002-12-19",0.9932,1.0573,0.9932,1.0333,18600.0],["2002-12-20",1.0493,1.1134,1.0333,1.1054,8400.0],["2002-12-23",1.0813,1.1054,1.0813,1.0813,12800.0],["2002-12-24",1.0813,1.0813,1.0813,1.0813,0.0],["2002-12-26",1.0813,1.0813,1.0573,1.0573,6000.0],["2002-12-27",1.0573,1.0573,1.0573,1.0573,0.0],["2002-12-30",1.0573,1.1054,1.0253,1.1054,10900.0],["2002-12-31",1.0253,1.1775,1.0253,1.1775,69100.0],["2003-01-02",1.1214,1.1614,1.1214,1.1614,4000.0],["2003-01-03",1.1534,1.1534,1.1534,1.1534,500.0],["2003-01-06",1.0893,1.1214,1.0573,1.0573,14100.0],["2003-01-07",1.0573,1.0573,1.0573,1.0573,2000.0],["2003-01-08",1.0573,1.0573,1.0573,1.0573,0.0],["2003-01-09",1.0573,1.0813,1.0333,1.0333,24900.0],["2003-01-10",1.0333,1.0333,1.0012,1.0012,4000.0],["2003-01-13",1.0253,1.0253,0.9211,1.0012,54500.0],["2003-01-14",1.0012,1.0012,1.0012,1.0012,1500.0],["2003-01-15",1.0173,1.0813,1.0012,1.0012,2500.0],["2003-01-16",1.0333,1.0573,0.9612,1.0573,13500.0],["2003-01-17",1.0012,1.0012,1.0012,1.0012,2000.0],["2003-01-21",1.0173,1.0653,1.0012,1.0653,15000.0],["2003-01-22",1.0653,1.0813,0.9612,1.0813,81000.0],["2003-01-23",0.9612,1.0813,0.9612,1.0012,6000.0],["2003-01-24",1.0012,1.0813,1.0012,1.0413,5000.0],["2003-01-27",1.0173,1.0173,1.0173,1.0173,3000.0],["2003-01-28",1.0173,1.0573,0.9852,0.9852,24500.0],["2003-01-29",1.0012,1.0012,0.9852,1.0012,6000.0],["2003-01-30",1.0173,1.0413,1.0173,1.0413,4000.0],["2003-01-31",1.0573,1.2015,1.0573,1.1134,395900.0],["2003-02-03",1.1134,1.1454,1.1134,1.1214,13900.0],["2003-02-04",1.1214,1.1214,1.1214,1.1214,0.0],["2003-02-05",1.1294,1.1294,1.1214,1.1214,4000.0],["2003-02-06",1.1294,1.1294,1.1134,1.1294,6800.0],["2003-02-07",1.1134,1.1294,1.1134,1.1214,22100.0],["2003-02-10",1.1614,1.1614,1.1134,1.1134,17000.0],["2003-02-11",1.1134,1.1374,1.1134,1.1134,22300.0],["2003-02-12",1.0893,1.0893,1.0493,1.0493,4000.0],["2003-02-13",1.0813,1.0813,1.0813,1.0813,200.0],["2003-02-14",1.0813,1.0813,1.0813,1.0813,0.0],["2003-02-18",1.0813,1.0893,1.0813,1.0813,6000.0],["2003-02-19",1.0893,1.1126,1.0653,1.0653,85000.0],["2003-02-20",1.0974,1.0974,1.0413,1.0573,19400.0],["2003-02-21",1.0573,1.0813,1.0573,1.0653,34500.0],["2003-02-24",1.0413,1.0813,1.0333,1.0413,16500.0],["2003-02-25",1.0413,1.0813,1.0253,1.0813,30500.0],["2003-02-26",1.0733,1.0733,1.0012,1.0253,20800.0],["2003-02-27",1.0012,1.0012,0.9692,0.9772,63100.0],["2003-02-28",0.9692,0.9772,0.9532,0.9612,11500.0],["2003-03-03",0.9372,0.9372,0.801,0.9051,611000.0],["2003-03-04",0.8891,0.9291,0.8891,0.9291,5600.0],["2003-03-05",0.9291,0.9452,0.9291,0.9452,2000.0],["2003-03-06",0.9131,0.9211,0.8891,0.9211,241500.0],["2003-03-07",0.9051,0.9211,0.9051,0.9211,6900.0],["2003-03-10",0.9211,0.9612,0.9211,0.9532,27900.0],["2003-03-11",0.9612,0.9612,0.9532,0.9532,14500.0],["2003-03-12",1.0012,1.0012,1.0012,1.0012,8500.0],["2003-03-13",0.9852,0.9852,0.9852,0.9852,1000.0],["2003-03-14",0.9852,0.9852,0.9852,0.9852,1000.0],["2003-03-17",0.9852,0.9852,0.9852,0.9852,8000.0],["2003-03-18",0.9852,0.9852,0.9211,0.9612,10000.0],["2003-03-19",0.9612,0.9612,0.9612,0.9612,0.0],["2003-03-20",0.9612,0.9612,0.9612,0.9612,0.0],["2003-03-21",0.9612,0.9612,0.9612,0.9612,0.0],["2003-03-24",0.9612,0.9612,0.9612,0.9612,0.0],["2003-03-25",0.9372,0.9372,0.9211,0.9211,1500.0],["2003-03-26",0.9372,0.9612,0.9211,0.9372,10900.0],["2003-03-27",0.9372,0.9372,0.9372,0.9372,0.0],["2003-03-28",0.9372,0.9372,0.9372,0.9372,0.0],["2003-03-31",0.9372,1.0012,0.9372,1.0012,38300.0],["2003-04-01",0.9852,0.9852,0.9612,0.9612,3800.0],["2003-04-02",0.9852,1.0012,0.9852,0.9932,17000.0],["2003-04-03",0.9932,0.9932,0.9932,0.9932,0.0],["2003-04-04",0.9452,0.9932,0.9452,0.9932,24000.0],["2003-04-07",0.9932,0.9932,0.9932,0.9932,0.0],["2003-04-08",0.9532,0.9612,0.9532,0.9612,2600.0],["2003-04-09",0.9852,0.9852,0.9612,0.9612,3400.0],["2003-04-10",0.9612,0.9612,0.9532,0.9532,2000.0],["2003-04-11",0.9852,1.0012,0.8891,0.8891,60500.0],["2003-04-14",0.8891,0.8891,0.8891,0.8891,0.0],["2003-04-15",0.8891,0.8891,0.8891,0.8891,0.0],["2003-04-16",0.801,0.8811,0.801,0.8811,690500.0],["2003-04-17",0.8971,0.8971,0.8811,0.8811,2000.0],["2003-04-21",0.9211,0.9772,0.9211,0.9612,9000.0],["2003-04-22",0.9211,0.9852,0.9211,0.9612,11600.0],["2003-04-23",0.9772,1.0413,0.9772,0.9932,62700.0],["2003-04-24",0.9932,0.9932,0.9932,0.9932,0.0],["2003-04-25",0.9932,0.9932,0.9612,0.9612,17700.0],["2003-04-28",0.9612,0.9612,0.9612,0.9612,0.0],["2003-04-29",0.9452,0.9532,0.9452,0.9452,12100.0],["2003-04-30",0.9612,0.9932,0.9211,0.9932,63200.0],["2003-05-01",1.0012,1.0012,1.0012,1.0012,3000.0],["2003-05-02",1.0173,1.0813,1.0012,1.0813,44300.0],["2003-05-05",1.0573,1.0573,1.0253,1.0573,29000.0],["2003-05-06",1.0733,1.0813,1.0413,1.0413,12000.0],["2003-05-07",1.0012,1.0012,0.9211,0.9372,15000.0],["2003-05-08",0.9612,0.9612,0.9612,0.9612,5000.0],["2003-05-09",0.9612,0.9612,0.9612,0.9612,5000.0],["2003-05-12",0.9612,0.9612,0.9612,0.9612,0.0],["2003-05-13",0.9452,0.9612,0.9452,0.9612,5000.0],["2003-05-14",0.9612,0.9612,0.9612,0.9612,0.0],["2003-05-15",0.9612,0.9612,0.9452,0.9452,3000.0],["2003-05-16",0.9532,1.0012,0.9291,1.0012,66700.0],["2003-05-19",1.0012,1.0012,0.9612,0.9692,8000.0],["2003-05-20",0.9692,0.9692,0.9692,0.9692,0.0],["2003-05-21",0.9211,1.0413,0.8971,1.0253,22600.0],["2003-05-22",1.0012,1.0012,0.9211,0.9452,24900.0],["2003-05-23",0.9612,0.9612,0.9452,0.9612,15000.0],["2003-05-27",0.9612,0.9612,0.9612,0.9612,0.0],["2003-05-28",0.9211,0.9612,0.9211,0.9211,6600.0],["2003-05-29",0.9372,0.9612,0.9372,0.9612,29300.0],["2003-05-30",0.9532,0.9532,0.9532,0.9532,45000.0],["2003-06-02",0.9532,0.9532,0.8811,0.8811,2300.0],["2003-06-03",0.9372,0.9372,0.8811,0.8811,19200.0],["2003-06-04",0.9612,0.9612,0.8651,0.8811,14500.0],["2003-06-05",0.8811,0.8811,0.833,0.833,27100.0],["2003-06-06",0.833,0.849,0.825,0.841,30700.0],["2003-06-09",0.849,0.849,0.849,0.849,12500.0],["2003-06-10",0.833,0.8571,0.833,0.8571,17100.0],["2003-06-11",0.8651,1.0012,0.841,0.9452,1032400.0],["2003-06-12",0.9452,0.9452,0.9452,0.9452,35800.0],["2003-06-13",0.9452,0.9532,0.8571,0.8811,19100.0],["2003-06-16",0.841,0.8891,0.841,0.8811,45500.0],["2003-06-17",0.8651,0.8651,0.817,0.817,37000.0],["2003-06-18",0.817,0.833,0.817,0.833,4000.0],["2003-06-19",0.817,0.833,0.817,0.833,12500.0],["2003-06-20",0.833,0.833,0.793,0.809,597100.0],["2003-06-23",0.785,0.809,0.7689,0.809,118300.0],["2003-06-24",0.809,0.809,0.809,0.809,0.0],["2003-06-25",0.7689,0.817,0.7689,0.817,2500.0],["2003-06-26",0.7689,0.841,0.7689,0.841,10000.0],["2003-06-27",0.801,0.817,0.801,0.817,5000.0],["2003-06-30",0.817,0.817,0.777,0.777,9500.0],["2003-07-01",0.809,0.809,0.801,0.809,3000.0],["2003-07-02",0.809,0.809,0.801,0.801,5400.0],["2003-07-03",0.833,0.833,0.817,0.817,10000.0],["2003-07-07",0.841,0.841,0.833,0.841,8700.0],["2003-07-08",0.841,0.841,0.841,0.841,0.0],["2003-07-09",0.8731,0.8731,0.825,0.825,9600.0],["2003-07-10",0.833,0.849,0.809,0.809,9500.0],["2003-07-11",0.809,0.809,0.809,0.809,3400.0],["2003-07-14",0.809,0.809,0.7689,0.777,8800.0],["2003-07-15",0.7689,0.777,0.7689,0.777,4000.0],["2003-07-16",0.7689,0.777,0.7689,0.777,2800.0],["2003-07-17",0.777,0.777,0.777,0.777,0.0],["2003-07-18",0.809,0.809,0.801,0.801,52500.0],["2003-07-21",0.801,0.801,0.801,0.801,0.0],["2003-07-22",0.809,0.809,0.801,0.809,29800.0],["2003-07-23",0.809,0.809,0.809,0.809,0.0],["2003-07-24",0.809,0.809,0.793,0.793,5500.0],["2003-07-25",0.809,0.809,0.777,0.777,26500.0],["2003-07-28",0.785,0.785,0.7689,0.7689,10000.0],["2003-07-29",0.7689,0.793,0.7689,0.793,5200.0],["2003-07-30",0.7689,0.7689,0.7689,0.7689,2200.0],["2003-07-31",0.7689,0.7689,0.7689,0.7689,0.0],["2003-08-01",0.7689,0.7689,0.7689,0.7689,0.0],["2003-08-04",0.7689,0.7689,0.7689,0.7689,0.0],["2003-08-05",0.7689,0.777,0.7689,0.777,1000.0],["2003-08-06",0.777,0.777,0.777,0.777,0.0],["2003-08-07",0.777,0.777,0.777,0.777,0.0],["2003-08-08",0.801,0.801,0.785,0.793,10300.0],["2003-08-11",0.7689,0.801,0.7689,0.785,9600.0],["2003-08-12",0.785,0.785,0.785,0.785,5000.0],["2003-08-13",0.785,0.785,0.785,0.785,9500.0],["2003-08-14",0.785,0.801,0.785,0.801,40500.0],["2003-08-15",0.801,0.801,0.801,0.801,5000.0],["2003-08-18",0.801,0.801,0.793,0.801,6000.0],["2003-08-19",0.777,0.785,0.777,0.785,22500.0],["2003-08-20",0.7609,0.793,0.7609,0.793,2000.0],["2003-08-21",0.801,0.809,0.785,0.785,22000.0],["2003-08-22",0.793,0.809,0.785,0.809,9000.0],["2003-08-25",0.801,0.809,0.793,0.809,241100.0],["2003-08-26",0.809,0.825,0.801,0.801,69000.0],["2003-08-27",0.801,0.801,0.801,0.801,0.0],["2003-08-28",0.809,0.817,0.801,0.801,94700.0],["2003-08-29",0.777,0.809,0.777,0.777,14900.0],["2003-09-02",0.809,0.809,0.793,0.801,42500.0],["2003-09-03",0.809,0.809,0.809,0.809,4100.0],["2003-09-04",0.801,0.801,0.785,0.785,5000.0],["2003-09-05",0.777,0.801,0.777,0.801,8500.0],["2003-09-08",0.801,0.801,0.785,0.785,3000.0],["2003-09-09",0.785,0.785,0.785,0.785,0.0],["2003-09-10",0.785,0.809,0.777,0.809,4200.0],["2003-09-11",0.809,0.809,0.809,0.809,2000.0],["2003-09-12",0.809,0.809,0.809,0.809,1000.0],["2003-09-15",0.809,0.809,0.801,0.801,40500.0],["2003-09-16",0.809,0.809,0.801,0.801,210600.0],["2003-09-17",0.809,0.825,0.801,0.817,91200.0],["2003-09-18",0.841,0.9692,0.825,0.9612,35000.0],["2003-09-19",0.841,0.9612,0.841,0.9452,23300.0],["2003-09-22",0.841,0.841,0.841,0.841,4200.0],["2003-09-23",0.8811,0.8811,0.8811,0.8811,5000.0],["2003-09-24",0.8651,0.8651,0.841,0.849,19000.0],["2003-09-25",0.8651,0.8651,0.8651,0.8651,3700.0],["2003-09-26",0.8651,0.8651,0.8651,0.8651,1700.0],["2003-09-29",0.8811,0.9211,0.825,0.825,18200.0],["2003-09-30",0.825,0.825,0.825,0.825,0.0],["2003-10-01",0.825,0.825,0.825,0.825,0.0],["2003-10-02",0.8571,0.9372,0.817,0.9372,102000.0],["2003-10-03",0.9372,0.9612,0.9051,0.9211,20900.0],["2003-10-06",0.9051,0.9051,0.9051,0.9051,5500.0],["2003-10-07",0.841,0.8811,0.841,0.841,15500.0],["2003-10-08",0.8971,0.9372,0.8811,0.9211,6000.0],["2003-10-09",0.9211,0.9372,0.8651,0.9372,26100.0],["2003-10-10",0.9372,0.9372,0.8971,0.9211,21300.0],["2003-10-13",0.9051,0.9612,0.9051,0.9211,21200.0],["2003-10-14",0.9211,0.9211,0.9211,0.9211,0.0],["2003-10-15",0.9051,0.9211,0.9051,0.9211,2000.0],["2003-10-16",0.9211,0.9211,0.9211,0.9211,0.0],["2003-10-17",0.9051,0.9051,0.841,0.8811,13000.0],["2003-10-20",0.8811,0.8811,0.8811,0.8811,0.0],["2003-10-21",0.9612,0.9612,0.9211,0.9211,13000.0],["2003-10-22",0.8811,0.9051,0.8811,0.9051,5400.0],["2003-10-23",0.9051,0.9051,0.9051,0.9051,0.0],["2003-10-24",0.9372,0.9372,0.9211,0.9211,11000.0],["2003-10-27",0.9291,0.9291,0.8891,0.8891,1000.0],["2003-10-28",0.9291,0.9532,0.9211,0.9291,38000.0],["2003-10-29",0.9452,0.9452,0.9211,0.9291,7000.0],["2003-10-30",0.9291,0.9291,0.9291,0.9291,0.0],["2003-10-31",0.9452,0.9452,0.9291,0.9291,9100.0],["2003-11-03",0.9452,0.9452,0.9211,0.9211,20200.0],["2003-11-04",0.9211,0.9211,0.9211,0.9211,0.0],["2003-11-05",0.9131,0.9131,0.9131,0.9131,300.0],["2003-11-06",0.9131,0.9131,0.9131,0.9131,0.0],["2003-11-07",0.9532,0.9532,0.9291,0.9291,4300.0],["2003-11-10",0.9051,0.9532,0.9051,0.9211,26500.0],["2003-11-11",0.9211,0.9211,0.9211,0.9211,0.0],["2003-11-12",0.9372,0.9612,0.9291,0.9452,61300.0],["2003-11-13",0.9211,0.9532,0.9131,0.9291,6000.0],["2003-11-14",0.9131,0.9452,0.9131,0.9291,21000.0],["2003-11-17",0.9211,0.9291,0.9131,0.9131,18700.0],["2003-11-18",0.9211,0.9211,0.8811,0.8811,20300.0],["2003-11-19",0.8811,0.8811,0.8811,0.8811,0.0],["2003-11-20",0.9211,0.9211,0.9211,0.9211,1000.0],["2003-11-21",0.8811,0.8891,0.849,0.849,5500.0],["2003-11-24",0.8811,0.9372,0.8811,0.9372,3200.0],["2003-11-25",0.9372,0.9372,0.8651,0.8651,1400.0],["2003-11-26",0.8971,0.9291,0.8571,0.9291,5000.0],["2003-11-28",0.9291,0.9291,0.9291,0.9291,0.0],["2003-12-01",0.9372,0.9372,0.9211,0.9211,13100.0],["2003-12-02",0.8811,0.8811,0.8811,0.8811,300.0],["2003-12-03",0.9452,0.9452,0.9372,0.9372,2000.0],["2003-12-04",0.9452,0.9452,0.8811,0.9291,9500.0],["2003-12-05",0.9291,0.9291,0.9291,0.9291,0.0],["2003-12-08",0.9291,0.9291,0.9291,0.9291,0.0],["2003-12-09",0.8811,0.8811,0.8731,0.8731,14200.0],["2003-12-10",0.8731,0.8971,0.8731,0.8811,7800.0],["2003-12-11",0.8811,0.8811,0.8811,0.8811,0.0],["2003-12-12",0.8731,0.9532,0.8731,0.9532,16200.0],["2003-12-15",0.9532,0.9532,0.9291,0.9291,10000.0],["2003-12-16",0.9131,0.9211,0.8971,0.8971,4000.0],["2003-12-17",0.9211,0.9211,0.8971,0.9211,5000.0],["2003-12-18",0.9211,0.9211,0.9211,0.9211,0.0],["2003-12-19",0.9612,1.1214,0.9452,1.0413,47600.0],["2003-12-22",1.0813,1.0813,1.0012,1.0012,24800.0],["2003-12-23",1.0573,1.1214,1.0173,1.0813,19200.0],["2003-12-24",1.0413,1.0893,1.0413,1.0733,20500.0],["2003-12-26",1.0413,1.0813,1.0413,1.0733,4300.0],["2003-12-29",1.0573,1.1214,1.0573,1.1054,28600.0],["2003-12-30",1.1054,1.1214,1.0813,1.0813,10800.0],["2003-12-31",1.0813,1.1214,1.0813,1.1214,9500.0],["2004-01-02",1.1214,1.2816,1.1214,1.2415,74400.0],["2004-01-05",1.3136,1.3617,1.2816,1.3216,66600.0],["2004-01-06",1.3457,1.3457,1.2816,1.2816,48600.0],["2004-01-07",1.3457,1.4017,1.2816,1.3617,33300.0],["2004-01-08",1.4017,1.4178,1.2816,1.3457,102200.0],["2004-01-09",1.3457,1.3457,1.1614,1.3457,118200.0],["2004-01-12",1.3216,1.3617,1.3216,1.3617,25100.0],["2004-01-13",1.3617,1.3617,1.2015,1.2816,34800.0],["2004-01-14",1.3216,1.3216,1.2656,1.3216,16000.0],["2004-01-15",1.3216,1.4818,1.2816,1.4818,95000.0],["2004-01-16",1.5619,1.602,1.4658,1.602,102600.0],["2004-01-20",1.602,1.618,1.5059,1.618,180500.0],["2004-01-21",1.602,1.7862,1.5779,1.7702,216500.0],["2004-01-22",1.8423,1.8423,1.602,1.8022,410900.0],["2004-01-23",1.8182,1.8182,1.7622,1.7702,57200.0],["2004-01-26",1.8423,1.8423,1.7381,1.8022,104200.0],["2004-01-27",1.8022,1.8022,1.7542,1.7542,22500.0],["2004-01-28",1.7862,1.7942,1.7301,1.7301,44600.0],["2004-01-29",1.7301,1.7622,1.7301,1.7542,60700.0],["2004-01-30",1.7542,1.7542,1.7141,1.7221,113400.0],["2004-02-02",1.7061,1.7381,1.7061,1.7221,98600.0],["2004-02-03",1.7381,1.7381,1.6741,1.7221,47000.0],["2004-02-04",1.6981,1.6981,1.6741,1.6981,123400.0],["2004-02-05",1.6821,1.6981,1.6741,1.6981,56600.0],["2004-02-06",1.7061,1.7141,1.6981,1.7061,19000.0],["2004-02-09",1.7061,1.7221,1.6741,1.6821,327400.0],["2004-02-10",1.6821,1.6821,1.602,1.618,291900.0],["2004-02-11",1.626,1.626,1.5379,1.602,28100.0],["2004-02-12",1.602,1.602,1.5379,1.5379,22100.0],["2004-02-13",1.586,1.586,1.5059,1.5219,28400.0],["2004-02-17",1.5059,1.586,1.5059,1.5619,7900.0],["2004-02-18",1.5779,1.586,1.5299,1.5619,30000.0],["2004-02-19",1.5619,1.5619,1.5139,1.5219,72900.0],["2004-02-20",1.5539,1.5779,1.5539,1.5619,15300.0],["2004-02-23",1.5779,1.5779,1.5299,1.5619,12500.0],["2004-02-24",1.5779,1.642,1.5619,1.586,9000.0],["2004-02-25",1.642,1.642,1.5619,1.602,47000.0],["2004-02-26",1.618,1.618,1.5699,1.602,32100.0],["2004-02-27",1.602,1.602,1.602,1.602,22600.0],["2004-03-01",1.602,1.602,1.5779,1.594,35400.0],["2004-03-02",1.586,1.594,1.5779,1.594,69300.0],["2004-03-03",1.594,1.594,1.5779,1.586,91500.0],["2004-03-04",1.586,1.602,1.5779,1.602,37700.0],["2004-03-05",1.602,1.602,1.594,1.602,44600.0],["2004-03-08",1.602,1.602,1.586,1.602,54500.0],["2004-03-09",1.602,1.602,1.5619,1.5619,39500.0],["2004-03-10",1.5619,1.5779,1.5219,1.5619,36800.0],["2004-03-11",1.5379,1.586,1.5299,1.5699,34900.0],["2004-03-12",1.5379,1.602,1.5379,1.5619,23900.0],["2004-03-15",1.602,1.602,1.5619,1.5699,109400.0],["2004-03-16",1.586,1.602,1.5459,1.602,23200.0],["2004-03-17",1.5299,1.5459,1.5059,1.5379,27200.0],["2004-03-18",1.5379,1.602,1.5379,1.594,8800.0],["2004-03-19",1.5619,1.5619,1.5379,1.5379,10200.0],["2004-03-22",1.5379,1.5779,1.5379,1.5619,32300.0],["2004-03-23",1.5779,1.5779,1.3056,1.4818,6186700.0],["2004-03-24",1.4818,1.5299,1.4498,1.5139,99800.0],["2004-03-25",1.5059,1.5059,1.4338,1.4498,18200.0],["2004-03-26",1.4418,1.5539,1.4338,1.5219,20700.0],["2004-03-29",1.5379,1.5779,1.5059,1.5779,26800.0],["2004-03-30",1.5699,1.5699,1.5219,1.5699,174800.0],["2004-03-31",1.5699,1.586,1.5459,1.5619,244800.0],["2004-04-01",1.5619,1.594,1.5219,1.5699,126100.0],["2004-04-02",1.5699,1.5699,1.5299,1.5539,53200.0],["2004-04-05",1.5219,1.5699,1.5219,1.5699,99300.0],["2004-04-06",1.5299,1.5539,1.5219,1.5539,20000.0],["2004-04-07",1.5539,1.5699,1.5459,1.5539,29200.0],["2004-04-08",1.5539,1.586,1.5539,1.5779,53700.0],["2004-04-12",1.594,1.61,1.5619,1.61,162200.0],["2004-04-13",1.61,1.61,1.5459,1.5779,181800.0],["2004-04-14",1.5699,1.5779,1.5619,1.5619,30100.0],["2004-04-15",1.5619,1.602,1.5299,1.5619,40900.0],["2004-04-16",1.5619,1.586,1.5299,1.5619,32200.0],["2004-04-19",1.5619,1.602,1.5299,1.602,74400.0],["2004-04-20",1.602,1.602,1.5299,1.5699,19200.0],["2004-04-21",1.602,1.602,1.5379,1.5379,1700.0],["2004-04-22",1.5619,1.5619,1.5059,1.5299,40300.0],["2004-04-23",1.5379,1.5379,1.5219,1.5299,14800.0],["2004-04-26",1.5299,1.5299,1.5219,1.5219,18500.0],["2004-04-27",1.5299,1.5699,1.5219,1.5539,137300.0],["2004-04-28",1.5379,1.5379,1.5059,1.5219,47300.0],["2004-04-29",1.5059,1.5059,1.4338,1.4418,62200.0],["2004-04-30",1.4818,1.4818,1.4338,1.4578,71000.0],["2004-05-03",1.4338,1.4578,1.4338,1.4338,51600.0],["2004-05-04",1.4578,1.5219,1.4338,1.5139,38400.0],["2004-05-05",1.5299,1.5299,1.4898,1.5219,37700.0],["2004-05-06",1.5219,1.5219,1.5139,1.5219,4600.0],["2004-05-07",1.5219,1.5699,1.5139,1.5699,22500.0],["2004-05-10",1.5139,1.5219,1.4338,1.4418,44600.0],["2004-05-11",1.4418,1.5459,1.4418,1.5219,68400.0],["2004-05-12",1.5459,1.5459,1.4978,1.5379,17500.0],["2004-05-13",1.5379,1.5379,1.4658,1.4658,12100.0],["2004-05-14",1.5379,1.618,1.5219,1.5779,131100.0],["2004-05-17",1.594,1.602,1.5219,1.602,28300.0],["2004-05-18",1.602,1.602,1.5299,1.5299,30100.0],["2004-05-19",1.5619,1.5699,1.5459,1.5539,36000.0],["2004-05-20",1.5379,1.5379,1.4898,1.4898,68700.0],["2004-05-21",1.5219,1.5219,1.4978,1.5219,9300.0],["2004-05-24",1.5059,1.5219,1.4818,1.4818,19400.0],["2004-05-25",1.4818,1.5619,1.4818,1.5219,51500.0],["2004-05-26",1.5299,1.5299,1.5059,1.5139,14900.0],["2004-05-27",1.5139,1.5299,1.4738,1.5299,40400.0],["2004-05-28",1.5619,1.594,1.4818,1.5219,69000.0],["2004-06-01",1.4818,1.5299,1.4818,1.4898,35700.0],["2004-06-02",1.5459,1.5459,1.5059,1.5059,5100.0],["2004-06-03",1.4978,1.5379,1.4978,1.5139,28600.0],["2004-06-04",1.4978,1.5139,1.4978,1.5139,18100.0],["2004-06-07",1.5219,1.5219,1.5059,1.5219,6800.0],["2004-06-08",1.5219,1.5219,1.5059,1.5059,5100.0],["2004-06-09",1.4818,1.5139,1.4738,1.5139,31600.0],["2004-06-10",1.5139,1.5459,1.5139,1.5219,20000.0],["2004-06-14",1.5219,1.5219,1.5059,1.5139,31500.0],["2004-06-15",1.5459,1.5459,1.5219,1.5219,26000.0],["2004-06-16",1.5219,1.5219,1.4898,1.5219,68000.0],["2004-06-17",1.5219,1.5379,1.5219,1.5379,36200.0],["2004-06-18",1.5459,1.5699,1.4978,1.5299,334300.0],["2004-06-21",1.5219,1.5539,1.5219,1.5219,99800.0],["2004-06-22",1.5219,1.5299,1.5219,1.5219,21500.0],["2004-06-23",1.5139,1.5219,1.4978,1.5139,18800.0],["2004-06-24",1.5219,1.5459,1.4978,1.5219,102100.0],["2004-06-25",1.5059,1.5299,1.5059,1.5219,26000.0],["2004-06-28",1.4978,1.5219,1.4978,1.4978,24600.0],["2004-06-29",1.5139,1.5219,1.4978,1.4978,16800.0],["2004-06-30",1.5219,1.5299,1.4978,1.5219,95500.0],["2004-07-01",1.5219,1.5459,1.5059,1.5219,52400.0],["2004-07-02",1.5059,1.5379,1.5059,1.5059,14000.0],["2004-07-06",1.5219,1.5619,1.5219,1.5219,95300.0],["2004-07-07",1.586,2.0025,1.5779,1.9064,1691000.0],["2004-07-08",1.9945,2.3309,1.9144,2.3068,1477400.0],["2004-07-09",2.3469,2.3629,2.1627,2.3229,684500.0],["2004-07-12",2.3389,2.435,2.1146,2.1787,630500.0],["2004-07-13",2.1787,2.2267,2.0025,2.1467,185500.0],["2004-07-14",2.1867,2.1867,2.1146,2.1386,97000.0],["2004-07-15",2.1386,2.3229,2.0666,2.2508,281400.0],["2004-07-16",2.3629,2.443,2.3229,2.411,554200.0],["2004-07-19",2.467,2.5552,2.443,2.459,433900.0],["2004-07-20",2.4911,2.5471,2.451,2.5231,298100.0],["2004-07-21",2.6433,2.6673,2.4911,2.5552,144500.0],["2004-07-22",2.5952,2.6032,2.3229,2.5391,195400.0],["2004-07-23",2.5632,2.6032,2.3629,2.443,208900.0],["2004-07-26",2.4831,2.5632,2.411,2.4751,82500.0],["2004-07-27",2.4751,2.5712,2.4751,2.5552,58300.0],["2004-07-28",2.5552,2.6433,2.4911,2.6433,223200.0],["2004-07-29",2.6433,2.8435,2.6353,2.7634,931500.0],["2004-07-30",2.8035,2.8187,2.7154,2.8035,263800.0],["2004-08-02",2.8035,2.8035,2.7634,2.8035,223500.0],["2004-08-03",2.8035,3.0438,2.8035,2.9877,404600.0],["2004-08-04",2.9957,3.0037,2.8515,2.8996,255700.0],["2004-08-05",2.9556,2.9556,2.5632,2.6913,323900.0],["2004-08-06",2.6112,2.6192,2.411,2.5151,221300.0],["2004-08-09",2.5151,2.6433,2.4831,2.6433,133100.0],["2004-08-10",2.6433,2.7073,2.5231,2.5712,97100.0],["2004-08-11",2.4911,2.5391,2.411,2.5231,70300.0],["2004-08-12",2.5231,2.5231,2.2107,2.5231,129700.0],["2004-08-13",2.5391,2.7634,2.4831,2.7314,315100.0],["2004-08-16",2.7874,2.7955,2.6032,2.6825,248100.0],["2004-08-17",2.6753,2.6753,2.443,2.5872,163800.0],["2004-08-18",2.6032,2.7154,2.5632,2.6513,160700.0],["2004-08-19",2.6513,2.7874,2.6513,2.7634,305800.0],["2004-08-20",2.7714,2.8035,2.6993,2.7634,189500.0],["2004-08-23",2.7554,2.8355,2.6833,2.7794,228400.0],["2004-08-24",2.7714,2.7714,2.6833,2.7073,209400.0],["2004-08-25",2.7234,2.7474,2.403,2.5792,854100.0],["2004-08-26",2.5952,2.6433,2.5712,2.6353,96700.0],["2004-08-27",2.6433,2.6433,2.6032,2.6032,67300.0],["2004-08-30",2.6192,2.7634,2.6192,2.7234,290700.0],["2004-08-31",2.7234,2.7714,2.6433,2.7073,264200.0],["2004-09-01",2.7234,2.7466,2.6673,2.7394,221200.0],["2004-09-02",2.7714,3.0357,2.7554,2.9877,980200.0],["2004-09-03",3.0758,3.1639,2.9877,3.1239,1047100.0],["2004-09-07",3.1959,3.244,3.1239,3.1959,1101400.0],["2004-09-08",3.1639,3.228,3.1399,3.212,346000.0],["2004-09-09",3.22,3.4843,3.1879,3.4443,710300.0],["2004-09-10",3.4443,3.7246,3.4282,3.4603,1488400.0],["2004-09-13",3.5964,3.6445,3.2841,3.4443,812600.0],["2004-09-14",3.4523,3.6445,3.3642,3.5564,536200.0],["2004-09-15",3.6045,3.8367,3.5644,3.8047,740600.0],["2004-09-16",3.9649,4.1171,3.8848,4.077,1260600.0],["2004-09-17",4.1972,4.4054,4.1571,4.3814,1238800.0],["2004-09-20",4.6057,4.8059,4.4134,4.4134,1531300.0],["2004-09-21",4.4135,4.4775,3.9248,4.1972,1978300.0],["2004-09-22",4.1972,4.3253,4.0049,4.0049,646200.0],["2004-09-23",3.9248,3.9889,3.5484,3.7646,1447500.0],["2004-09-24",3.7486,3.9729,3.6845,3.9489,583100.0],["2004-09-27",4.077,4.2853,4.021,4.1331,902300.0],["2004-09-28",4.2132,4.2773,4.1251,4.2452,463700.0],["2004-09-29",4.3093,4.3654,4.021,4.085,640100.0],["2004-09-30",4.021,4.085,3.8848,4.037,454000.0],["2004-10-01",4.053,4.1491,3.9729,4.085,390900.0],["2004-10-04",4.0049,4.037,3.6926,3.9569,1371300.0],["2004-10-05",4.0049,4.1091,3.9248,4.037,729700.0],["2004-10-06",4.037,4.3414,4.037,4.3173,1108400.0],["2004-10-07",4.3654,4.5496,4.1732,4.1812,1023100.0],["2004-10-08",4.1571,4.2853,4.069,4.1732,303500.0],["2004-10-11",4.2533,4.2693,4.1651,4.1651,258100.0],["2004-10-12",4.1892,4.3814,3.9248,3.9889,699100.0],["2004-10-13",3.9889,3.9889,3.8127,3.9248,566300.0],["2004-10-14",3.7727,4.077,3.7646,3.9168,359800.0],["2004-10-15",3.9088,3.9969,3.8848,3.9489,207400.0],["2004-10-18",3.9969,4.045,3.8848,3.9088,253400.0],["2004-10-19",3.8367,3.9248,3.7727,3.8287,331700.0],["2004-10-20",3.8127,3.9248,3.7727,3.8848,252400.0],["2004-10-21",3.9168,4.045,3.8848,3.9649,425300.0],["2004-10-22",4.013,4.1251,3.9729,4.077,347600.0],["2004-10-25",4.3253,4.3253,3.9409,4.037,377400.0],["2004-10-26",4.013,4.077,3.9409,4.061,194300.0],["2004-10-27",4.077,4.1091,3.9409,3.9809,247100.0],["2004-10-28",3.9409,3.9649,3.6445,3.8367,505100.0],["2004-10-29",3.8047,3.8848,3.7807,3.8528,157900.0],["2004-11-01",3.8528,3.9248,3.6845,3.6926,287000.0],["2004-11-02",3.8528,4.085,3.8528,3.9248,575400.0],["2004-11-03",4.0049,4.045,3.9649,4.0049,332200.0],["2004-11-04",4.0049,4.045,3.9649,3.9649,193100.0],["2004-11-05",4.0049,4.037,3.8528,3.8768,259700.0],["2004-11-08",3.8528,3.8608,3.6845,3.6926,441500.0],["2004-11-09",3.6365,3.6525,3.3642,3.4122,758500.0],["2004-11-10",3.252,3.5003,3.252,3.5003,471000.0],["2004-11-11",3.3642,3.4443,3.3241,3.3642,310100.0],["2004-11-12",3.3401,3.4362,3.3001,3.3882,329200.0],["2004-11-15",3.3481,3.3882,3.212,3.276,456600.0],["2004-11-16",3.236,3.2921,3.22,3.236,310900.0],["2004-11-17",3.22,3.4443,3.212,3.4443,342300.0],["2004-11-18",3.4443,3.5644,3.4443,3.5484,345600.0],["2004-11-19",3.5644,3.6605,3.5644,3.6285,426300.0],["2004-11-22",3.6845,3.7646,3.6445,3.7006,379200.0],["2004-11-23",3.7566,3.7646,3.5644,3.6045,522400.0],["2004-11-24",3.6685,3.6845,3.5804,3.6685,266300.0],["2004-11-26",3.6445,3.7246,3.6044,3.6525,107900.0],["2004-11-29",3.6445,3.6525,3.4122,3.4443,622500.0],["2004-11-30",3.4523,3.5484,3.4202,3.5244,212000.0],["2004-12-01",3.4923,3.5244,3.3722,3.3882,290900.0],["2004-12-02",3.3642,3.3642,3.204,3.252,346300.0],["2004-12-03",3.22,3.3241,3.204,3.3001,269100.0],["2004-12-06",3.244,3.3241,3.228,3.268,285000.0],["2004-12-07",3.268,3.276,3.0598,3.1399,552700.0],["2004-12-08",3.1639,3.236,2.8836,3.204,470400.0],["2004-12-09",3.228,3.3241,3.228,3.2841,214900.0],["2004-12-10",3.2841,3.3642,3.244,3.3001,347100.0],["2004-12-13",3.3001,3.3241,3.212,3.2841,223100.0],["2004-12-14",3.2841,3.3642,3.244,3.3561,224400.0],["2004-12-15",3.3561,3.4042,3.3241,3.4042,166500.0],["2004-12-16",3.3882,3.4042,3.3561,3.3882,149000.0],["2004-12-17",3.4042,3.4443,3.3802,3.4202,255400.0],["2004-12-20",3.3962,3.4202,3.3081,3.3642,199700.0],["2004-12-21",3.3081,3.3722,3.3081,3.3401,172900.0],["2004-12-22",3.3561,3.3642,3.22,3.3561,167200.0],["2004-12-23",3.276,3.276,3.0438,3.1239,653300.0],["2004-12-27",3.1399,3.1559,3.0838,3.1239,198100.0],["2004-12-28",3.1479,3.1639,3.0518,3.0998,213900.0],["2004-12-29",3.0838,3.1078,3.0037,3.0998,331200.0],["2004-12-30",3.1239,3.1239,3.0117,3.0678,198300.0],["2004-12-31",2.9717,3.1158,2.9717,3.1078,312600.0],["2005-01-03",3.1078,3.1078,2.9717,2.9717,171300.0],["2005-01-04",2.9717,3.0598,2.8996,2.9076,221700.0],["2005-01-05",2.9076,3.0357,2.9076,3.0357,150000.0],["2005-01-06",3.0357,3.1399,2.9957,3.0598,130800.0],["2005-01-07",3.1399,3.1399,3.0037,3.0117,131800.0],["2005-01-10",3.0037,3.1158,2.9797,3.0998,118800.0],["2005-01-11",3.1239,3.1399,3.0598,3.0838,125800.0],["2005-01-12",3.107,3.107,3.0357,3.0838,78700.0],["2005-01-13",3.0838,3.1719,3.0678,3.1319,139300.0],["2005-01-14",3.1799,3.228,3.1399,3.22,437600.0],["2005-01-18",3.244,3.3802,3.228,3.3481,663800.0],["2005-01-19",3.3481,3.3722,3.1639,3.1879,226100.0],["2005-01-20",3.1799,3.1959,3.1239,3.1639,111100.0],["2005-01-21",3.1479,3.1719,3.0438,3.1399,158200.0],["2005-01-24",3.1399,3.22,3.0438,3.1239,171100.0],["2005-01-25",3.1399,3.204,3.1239,3.1799,84300.0],["2005-01-26",3.1719,3.204,3.1158,3.204,59200.0],["2005-01-27",3.204,3.236,3.1639,3.204,137400.0],["2005-01-28",3.204,3.236,3.1239,3.204,120600.0],["2005-01-31",3.1479,3.228,3.0918,3.212,189100.0],["2005-02-01",3.212,3.3001,3.204,3.2841,354700.0],["2005-02-02",3.2841,3.6765,3.2841,3.6685,761700.0],["2005-02-03",3.6845,3.7646,3.6045,3.7406,491400.0],["2005-02-04",3.7246,3.9248,3.6926,3.8608,620000.0],["2005-02-07",3.9569,4.045,3.7166,3.7646,655900.0],["2005-02-08",3.7406,3.7406,3.4523,3.6365,433100.0],["2005-02-09",3.6044,3.7246,3.5244,3.6845,234400.0],["2005-02-10",3.7086,3.9569,3.6205,3.8447,357700.0],["2005-02-11",3.8528,3.9248,3.8127,3.8848,188000.0],["2005-02-14",3.8848,4.1972,3.8848,4.1091,549200.0],["2005-02-15",4.053,4.2693,3.9168,4.0049,372700.0],["2005-02-16",4.013,4.085,3.9649,4.061,210200.0],["2005-02-17",4.1251,4.1571,4.0049,4.069,143900.0],["2005-02-18",4.0049,4.085,3.9649,4.029,150100.0],["2005-02-22",4.029,4.2613,4.029,4.077,508500.0],["2005-02-23",4.077,4.0931,3.8608,4.037,217600.0],["2005-02-24",4.029,4.037,3.8608,3.9409,188500.0],["2005-02-25",3.9409,4.037,3.9329,4.021,293500.0],["2005-02-28",4.037,4.1251,3.7246,3.9008,585500.0],["2005-03-01",3.8447,4.013,3.8127,3.9409,238800.0],["2005-03-02",3.9409,3.9409,3.8287,3.8688,251400.0],["2005-03-03",3.8447,3.8768,3.7566,3.8047,285000.0],["2005-03-04",3.7807,3.8047,3.5564,3.6045,512400.0],["2005-03-07",3.4443,3.7967,3.4202,3.7807,518800.0],["2005-03-08",3.8047,3.8047,3.5884,3.6845,387000.0],["2005-03-09",3.7486,3.7967,3.6685,3.7486,213300.0],["2005-03-10",3.7486,3.7486,3.5163,3.5324,241600.0],["2005-03-11",3.5404,3.5404,3.3321,3.3882,375800.0],["2005-03-14",3.3081,3.4362,3.2841,3.3001,270100.0],["2005-03-15",3.2841,3.2841,3.1799,3.204,492600.0],["2005-03-16",3.1959,3.5404,3.1239,3.4202,853500.0],["2005-03-17",3.0838,3.4443,3.0838,3.3561,38979600.0],["2005-03-18",3.3882,3.3962,3.2921,3.3001,612200.0],["2005-03-21",3.3401,3.3401,3.244,3.276,307700.0],["2005-03-22",3.2841,3.3241,3.244,3.276,247300.0],["2005-03-23",3.252,3.2841,3.0838,3.1319,918400.0],["2005-03-24",3.1239,3.22,3.1239,3.1239,324600.0],["2005-03-28",3.1239,3.1639,2.9637,2.9957,943300.0],["2005-03-29",3.0277,3.0598,2.8756,2.8916,414900.0],["2005-03-30",2.8836,2.8836,2.7314,2.8836,872400.0],["2005-03-31",2.9236,3.0758,2.9236,3.0678,886800.0],["2005-04-01",3.0838,3.1879,3.0678,3.1639,590600.0],["2005-04-04",3.204,3.276,3.204,3.212,971000.0],["2005-04-05",3.204,3.204,3.0918,3.1799,506300.0],["2005-04-06",3.204,3.3241,3.1879,3.2841,1201400.0],["2005-04-07",3.276,3.3161,3.236,3.252,508100.0],["2005-04-08",3.252,3.2841,3.212,3.244,184000.0],["2005-04-11",3.228,3.228,3.0838,3.1239,314400.0],["2005-04-12",3.1239,3.1399,3.0037,3.0037,323400.0],["2005-04-13",2.9556,3.0037,2.8836,2.9236,371900.0],["2005-04-14",2.9637,3.0037,2.7794,2.8435,545500.0],["2005-04-15",2.7955,2.8675,2.7073,2.7794,550800.0],["2005-04-18",2.7554,2.8035,2.6913,2.7394,492700.0],["2005-04-19",2.8195,2.8435,2.7154,2.7394,901700.0],["2005-04-20",2.8035,2.8756,2.6833,2.6833,597800.0],["2005-04-21",2.7154,2.7874,2.7073,2.7714,244600.0],["2005-04-22",2.8355,2.8675,2.7794,2.8435,510700.0],["2005-04-25",2.8756,2.9236,2.8756,2.8916,370200.0],["2005-04-26",2.9236,3.0037,2.8691,2.9396,366400.0],["2005-04-27",2.9637,3.0037,2.8115,2.8836,258600.0],["2005-04-28",2.8515,2.8675,2.7634,2.8435,397900.0],["2005-04-29",2.8435,2.8996,2.8035,2.8035,278900.0],["2005-05-02",2.8275,2.9076,2.7794,2.8836,343500.0],["2005-05-03",3.1399,3.1479,3.0117,3.0758,1071600.0],["2005-05-04",3.1319,3.1479,2.9236,2.9957,366500.0],["2005-05-05",3.0438,3.0998,2.9797,2.9797,321800.0],["2005-05-06",3.0197,3.0277,2.9236,2.9637,278600.0],["2005-05-09",3.0037,3.0277,2.8996,2.9236,260500.0],["2005-05-10",2.9236,2.9316,2.8435,2.8755,254700.0],["2005-05-11",2.8996,2.9156,2.7714,2.8275,281700.0],["2005-05-12",2.8035,2.8275,2.6753,2.6833,513800.0],["2005-05-13",2.6593,2.7955,2.6032,2.6433,271500.0],["2005-05-16",2.6032,2.6032,2.4751,2.4831,718200.0],["2005-05-17",2.467,2.5632,2.467,2.4911,727400.0],["2005-05-18",2.5071,2.6272,2.5071,2.5471,504500.0],["2005-05-19",2.6032,2.6272,2.5552,2.5632,288000.0],["2005-05-20",2.5792,2.7955,2.5552,2.7394,731400.0],["2005-05-23",2.7394,2.7874,2.451,2.5632,1072000.0],["2005-05-24",2.5792,2.6353,2.5712,2.6032,311000.0],["2005-05-25",2.6032,2.6192,2.5071,2.5552,238500.0],["2005-05-26",2.5552,2.6833,2.5471,2.6272,229800.0],["2005-05-27",2.6513,2.6833,2.6192,2.6433,209400.0],["2005-05-31",2.6433,2.6753,2.5712,2.5952,194600.0],["2005-06-01",2.5872,2.7314,2.5872,2.6993,433100.0],["2005-06-02",2.7073,2.8195,2.6513,2.7955,265100.0],["2005-06-03",2.7794,2.9236,2.6833,2.6833,457300.0],["2005-06-06",2.7154,2.7794,2.6833,2.7474,113500.0],["2005-06-07",2.7073,2.7714,2.6433,2.6993,241500.0],["2005-06-08",2.7234,2.7314,2.6753,2.7073,183500.0],["2005-06-09",2.7474,2.7634,2.6833,2.7394,584000.0],["2005-06-10",2.7394,2.7634,2.7234,2.7474,133800.0],["2005-06-13",2.7874,2.7955,2.7234,2.7554,335400.0],["2005-06-14",2.7554,2.7634,2.7314,2.7554,130700.0],["2005-06-15",2.7554,2.8836,2.7394,2.8195,555200.0],["2005-06-16",2.8595,2.8996,2.8435,2.8836,416500.0],["2005-06-17",2.9156,2.9556,2.8275,2.9236,441800.0],["2005-06-20",2.9637,2.9957,2.8996,2.9316,616000.0],["2005-06-21",2.9556,2.9717,2.8755,2.8836,294800.0],["2005-06-22",2.8916,2.9236,2.8435,2.8836,177900.0],["2005-06-23",2.8996,2.9476,2.8916,2.9156,332200.0],["2005-06-24",2.9556,2.9637,2.8195,2.8195,378300.0],["2005-06-27",2.8515,2.9236,2.8515,2.9156,312600.0],["2005-06-28",2.9476,2.9637,2.7554,2.8195,1226500.0],["2005-06-29",2.8435,2.8435,2.7154,2.8035,387300.0],["2005-06-30",2.8115,2.8435,2.7634,2.7714,266800.0],["2005-07-01",2.8035,2.8435,2.7554,2.7955,179300.0],["2005-07-05",2.8035,2.8996,2.8035,2.8435,697800.0],["2005-07-06",2.8435,2.9236,2.8435,2.8836,509300.0],["2005-07-07",2.8836,2.9156,2.8435,2.8996,934100.0],["2005-07-08",2.9396,2.9797,2.9236,2.9556,682200.0],["2005-07-11",2.9556,2.9556,2.8675,2.9316,327300.0],["2005-07-12",2.9316,3.0918,2.9316,3.0758,614100.0],["2005-07-13",3.0758,3.1639,3.0598,3.1158,462400.0],["2005-07-14",3.1399,3.1479,2.9717,2.9957,511200.0],["2005-07-15",2.9797,3.1078,2.9717,3.0918,298300.0],["2005-07-18",3.1239,3.1399,3.0197,3.0518,371400.0],["2005-07-19",3.0838,3.1959,3.0678,3.1959,419200.0],["2005-07-20",3.1959,3.3161,3.1959,3.276,555100.0],["2005-07-21",3.3081,3.3081,3.1559,3.1959,492800.0],["2005-07-22",3.236,3.236,3.1399,3.204,326000.0],["2005-07-25",3.204,3.3642,3.1799,3.3321,480500.0],["2005-07-26",3.3481,3.4443,3.3321,3.3882,575000.0],["2005-07-27",3.3962,3.4443,3.3081,3.3722,413800.0],["2005-07-28",3.4843,3.4843,3.3642,3.4282,490800.0],["2005-07-29",3.4443,3.5964,3.4202,3.5804,572700.0],["2005-08-01",3.6125,3.9729,3.6125,3.7566,1572100.0],["2005-08-02",3.7807,3.8608,3.4843,3.5884,1539400.0],["2005-08-03",3.6045,3.7166,3.5163,3.5724,469700.0],["2005-08-04",3.5724,3.5724,3.4362,3.4923,529100.0],["2005-08-05",3.5644,3.7166,3.5003,3.5804,987700.0],["2005-08-08",3.5884,3.7486,3.5884,3.6685,1233400.0],["2005-08-09",3.6765,3.7246,3.6044,3.6845,604000.0],["2005-08-10",3.7246,4.1571,3.7006,3.7807,806700.0],["2005-08-11",3.8047,3.9248,3.7967,3.9088,875100.0],["2005-08-12",3.9569,3.9729,3.8047,3.8608,760600.0],["2005-08-15",3.8447,3.8608,3.6445,3.6845,637900.0],["2005-08-16",3.7166,3.7246,3.4843,3.5724,553500.0],["2005-08-17",3.5724,3.6445,3.3882,3.3962,653800.0],["2005-08-18",3.204,3.3561,3.1158,3.3481,784600.0],["2005-08-19",3.3642,3.5564,3.3561,3.3642,438400.0],["2005-08-22",3.4443,3.5083,3.4443,3.4683,254000.0],["2005-08-23",3.5163,3.5324,3.4362,3.4443,215900.0],["2005-08-24",3.5163,3.5244,3.3802,3.4282,406400.0],["2005-08-25",3.4443,3.4923,3.3802,3.4683,383500.0],["2005-08-26",3.5003,3.5003,3.3882,3.3882,236700.0],["2005-08-29",3.4843,3.5083,3.3722,3.4523,631800.0],["2005-08-30",3.4523,3.5724,3.4523,3.5484,471000.0],["2005-08-31",3.5644,3.6765,3.5324,3.6045,761400.0],["2005-09-01",3.6285,3.6926,3.6285,3.6605,530200.0],["2005-09-02",3.6605,3.6765,3.5484,3.6045,447000.0],["2005-09-06",3.5804,3.5964,3.4923,3.5244,362600.0],["2005-09-07",3.5083,3.6044,3.4603,3.5884,259300.0],["2005-09-08",3.6045,3.6445,3.5564,3.5964,250300.0],["2005-09-09",3.5644,3.6285,3.5484,3.6125,438800.0],["2005-09-12",3.6125,3.6285,2.8836,2.8836,2022000.0],["2005-09-13",2.9236,3.1158,2.8195,3.0037,2249800.0],["2005-09-14",3.0838,3.1078,2.9637,3.0438,806300.0],["2005-09-15",3.0277,3.0758,2.8996,2.9637,822000.0],["2005-09-16",2.9637,2.9797,2.8435,2.9156,551600.0],["2005-09-19",2.9316,2.9957,2.8996,2.9637,596700.0],["2005-09-20",2.9637,2.9717,2.9236,2.9556,289200.0],["2005-09-21",2.9556,2.9637,2.8435,2.8836,540400.0],["2005-09-22",2.8595,3.1158,2.8035,3.0438,1759600.0],["2005-09-23",3.0277,3.1158,3.0197,3.0598,599300.0],["2005-09-26",3.0438,3.1959,2.9877,3.1879,809000.0],["2005-09-27",3.204,3.276,3.1399,3.1799,504400.0],["2005-09-28",3.204,3.268,3.1879,3.244,692400.0],["2005-09-29",3.276,3.3081,3.1799,3.204,651500.0],["2005-09-30",3.3962,3.3962,3.1799,3.236,474100.0],["2005-10-03",3.236,3.3241,3.236,3.252,463800.0],["2005-10-04",3.252,3.26,2.9797,2.9877,833400.0],["2005-10-05",3.0037,3.1399,3.0037,3.0838,522900.0],["2005-10-06",3.0037,3.0357,2.8836,2.9476,415600.0],["2005-10-07",3.0037,3.204,2.9076,3.0838,373200.0],["2005-10-10",3.1799,3.1799,2.9717,3.0518,230900.0],["2005-10-11",3.0518,3.1158,2.9316,3.0197,325000.0],["2005-10-12",3.0438,3.0838,2.8435,2.8836,440700.0],["2005-10-13",2.9236,2.9236,2.7073,2.7634,498600.0],["2005-10-14",2.6112,2.7234,2.6112,2.6673,758000.0],["2005-10-17",2.6833,2.7955,2.6833,2.7154,494900.0],["2005-10-18",2.7073,2.7154,2.6112,2.6112,379300.0],["2005-10-19",2.6433,2.6433,2.4831,2.5552,756100.0],["2005-10-20",3.9329,3.9329,2.459,2.459,485000.0],["2005-10-21",2.451,2.6192,2.443,2.5872,341900.0],["2005-10-24",2.5872,2.6753,2.5231,2.5792,410900.0],["2005-10-25",2.5792,2.8756,2.5712,2.7955,937400.0],["2005-10-26",2.8435,2.9877,2.8035,2.9637,598700.0],["2005-10-27",2.9717,2.9957,2.7234,2.7794,510100.0],["2005-10-28",2.7394,2.8916,2.7394,2.8916,215100.0],["2005-10-31",2.8115,2.8435,2.7714,2.7955,250400.0],["2005-11-01",2.8195,2.8275,2.7394,2.8035,149300.0],["2005-11-02",2.8355,2.8435,2.7554,2.7955,177200.0],["2005-11-03",2.8035,2.8755,2.7554,2.8755,410500.0],["2005-11-04",2.9877,3.0518,2.8515,2.9556,1094300.0],["2005-11-07",2.9797,3.0357,2.9076,2.9476,592700.0],["2005-11-08",2.9156,3.0277,2.8996,3.0037,310900.0],["2005-11-09",3.0277,3.0438,2.9556,3.0037,531800.0],["2005-11-10",3.0037,3.0037,2.8275,2.8755,386100.0],["2005-11-11",3.0357,3.0758,2.9556,3.0438,1126800.0],["2005-11-14",3.0678,3.1639,3.0037,3.1078,515600.0],["2005-11-15",3.1078,3.1078,2.9797,3.0357,395700.0],["2005-11-16",3.0838,3.1639,3.0678,3.1239,405900.0],["2005-11-17",3.1959,3.1959,3.0998,3.1239,525800.0],["2005-11-18",3.1399,3.1559,3.0678,3.1559,499200.0],["2005-11-21",3.1239,3.1559,3.0438,3.1479,298600.0],["2005-11-22",3.1479,3.276,3.1479,3.276,607300.0],["2005-11-23",3.2841,3.3481,3.212,3.228,303300.0],["2005-11-25",3.228,3.3722,3.212,3.3481,343900.0],["2005-11-28",3.3001,3.3401,3.0438,3.204,760000.0],["2005-11-29",3.2841,3.3081,3.204,3.244,308000.0],["2005-11-30",3.1959,3.268,3.1879,3.228,249400.0],["2005-12-01",3.204,3.3081,3.204,3.276,270400.0],["2005-12-02",3.2841,3.2921,3.244,3.2921,197700.0],["2005-12-05",3.3001,3.3722,3.3001,3.3561,372800.0],["2005-12-06",3.3642,3.3642,3.244,3.3561,623700.0],["2005-12-07",3.3241,3.4282,3.268,3.2841,422000.0],["2005-12-08",3.276,3.3481,3.252,3.3081,251600.0],["2005-12-09",3.4042,3.4042,3.276,3.2921,642300.0],["2005-12-12",3.26,3.3321,3.26,3.3161,381800.0],["2005-12-13",3.3401,3.3882,3.2841,3.3642,500200.0],["2005-12-14",3.3401,3.3481,3.2841,3.3241,316800.0],["2005-12-15",3.2921,3.3081,3.22,3.276,314300.0],["2005-12-16",3.236,3.268,3.0037,3.1639,672700.0],["2005-12-19",3.1959,3.22,3.1319,3.1959,230500.0],["2005-12-20",3.1959,3.212,3.0438,3.1479,237500.0],["2005-12-21",3.276,3.3642,3.22,3.3642,822000.0],["2005-12-22",3.4042,3.4122,3.3241,3.3642,455100.0],["2005-12-23",3.5163,3.5163,3.3241,3.3481,175100.0],["2005-12-27",3.3561,3.3642,3.2841,3.3161,301300.0],["2005-12-28",3.2841,3.3321,3.244,3.2921,182700.0],["2005-12-29",3.3481,3.3882,3.3161,3.3802,348300.0],["2005-12-30",3.3962,3.4282,3.3642,3.3962,417700.0],["2006-01-03",3.4042,3.5244,3.3962,3.5244,552500.0],["2006-01-04",3.5244,3.5884,3.4843,3.5804,481800.0],["2006-01-05",3.6045,3.6045,3.4443,3.5484,313400.0],["2006-01-06",3.5964,3.6445,3.5644,3.6285,406500.0],["2006-01-09",3.6765,3.7166,3.6445,3.6845,682300.0],["2006-01-10",3.7166,3.7246,3.6685,3.7086,681300.0],["2006-01-11",3.7246,3.7566,3.6445,3.7006,738700.0],["2006-01-12",3.8127,3.8848,3.6445,3.7967,1093800.0],["2006-01-13",3.8047,4.0049,3.7967,4.0049,937900.0],["2006-01-17",4.045,4.2052,4.0049,4.1331,1567200.0],["2006-01-18",4.1571,4.1972,3.9248,4.045,874000.0],["2006-01-19",4.085,4.085,3.9329,3.9969,847000.0],["2006-01-20",4.045,4.2452,4.0049,4.2372,1933200.0],["2006-01-23",4.3654,4.5977,4.3574,4.5576,2422900.0],["2006-01-24",4.6858,4.7098,4.3814,4.6217,1792900.0],["2006-01-25",4.6938,4.7659,4.085,4.5176,1889800.0],["2006-01-26",4.5096,4.6057,4.2372,4.5817,1031900.0],["2006-01-27",4.5977,4.9501,4.5817,4.7659,1490800.0],["2006-01-30",4.846,4.854,4.6698,4.7739,1807200.0],["2006-01-31",4.7819,4.9501,4.6938,4.886,1021200.0],["2006-02-01",4.886,5.1984,4.846,5.1504,1500200.0],["2006-02-02",5.1504,5.1584,4.9741,5.1263,1252200.0],["2006-02-03",5.1263,5.5428,5.0062,5.5428,1186700.0],["2006-02-06",5.8072,5.9994,5.631,5.8472,2252500.0],["2006-02-07",5.8632,5.8873,5.4868,5.5989,1478600.0],["2006-02-08",5.5749,5.5749,5.0462,5.3666,2315900.0],["2006-02-09",5.3826,5.6069,5.2305,5.3426,1059100.0],["2006-02-10",5.3266,5.3266,4.8059,5.0623,1314400.0],["2006-02-13",5.1023,5.1984,4.9101,5.0863,907700.0],["2006-02-14",5.0863,5.0863,4.822,4.9501,906900.0],["2006-02-15",4.846,5.0863,4.8139,4.9661,802000.0],["2006-02-16",5.0462,5.2865,5.0462,5.2865,755400.0],["2006-02-17",5.3666,5.4067,5.2064,5.2865,741200.0],["2006-02-21",5.5589,5.5589,5.3666,5.4067,838100.0],["2006-02-22",5.3907,5.4147,5.1664,5.2785,516500.0],["2006-02-23",5.2144,5.2865,5.0462,5.1423,519100.0],["2006-02-24",5.2224,5.3346,5.1423,5.1423,710600.0],["2006-02-27",5.1984,5.2064,5.1504,5.1744,375100.0],["2006-02-28",5.2465,5.2785,5.1904,5.2465,584400.0],["2006-03-01",5.2064,5.4467,5.1263,5.4467,780600.0],["2006-03-02",5.4467,5.6069,5.4467,5.5989,619500.0],["2006-03-03",5.6069,5.7591,5.5989,5.687,912600.0],["2006-03-06",5.631,5.687,5.4467,5.5829,967400.0],["2006-03-07",5.6149,5.631,5.3106,5.3666,646800.0],["2006-03-08",5.3586,5.3586,4.8139,4.822,1730100.0],["2006-03-09",4.83,5.0783,4.8059,4.9661,1085200.0],["2006-03-10",4.854,4.894,4.5336,4.7258,910700.0],["2006-03-13",4.8059,5.0462,4.7258,5.0382,488800.0],["2006-03-14",5.0382,5.0863,4.9421,5.0542,301700.0],["2006-03-15",5.0542,5.0863,4.9261,5.0783,280900.0],["2006-03-16",5.0863,5.1824,4.886,5.1824,485400.0],["2006-03-17",5.1744,5.1824,5.0382,5.0623,257500.0],["2006-03-20",5.1023,5.1263,4.9021,5.0062,337200.0],["2006-03-21",4.9822,5.1904,4.9261,5.1263,386400.0],["2006-03-22",5.0943,5.2465,5.0142,5.1984,331000.0],["2006-03-23",5.2064,5.4467,5.2064,5.4387,561800.0],["2006-03-24",5.4788,5.5268,5.3266,5.3746,361200.0],["2006-03-27",5.4307,5.4307,5.2865,5.3426,334600.0],["2006-03-28",5.4067,5.687,5.3426,5.5989,938900.0],["2006-03-29",5.5989,5.647,5.5028,5.5589,545800.0],["2006-03-30",5.4948,5.5268,5.4147,5.4227,504700.0],["2006-03-31",5.4067,5.4307,5.2064,5.3346,695800.0],["2006-04-03",5.3666,5.5909,5.3346,5.4708,660600.0],["2006-04-04",5.4788,5.4788,5.2945,5.3987,398600.0],["2006-04-05",5.3987,5.4868,5.3266,5.3987,474500.0],["2006-04-06",5.4227,5.7992,5.4067,5.7671,1354400.0],["2006-04-07",5.7992,6.0074,5.6069,5.8392,1185700.0],["2006-04-10",5.8873,6.1276,5.8873,5.9994,1130700.0],["2006-04-11",6.0154,6.1276,5.663,5.7992,1185600.0],["2006-04-12",5.7992,5.9193,5.687,5.9193,567400.0],["2006-04-13",5.9674,6.1196,5.8232,5.8873,795900.0],["2006-04-17",5.8873,6.0635,5.8873,5.9994,665800.0],["2006-04-18",6.0715,6.2477,5.9594,6.0635,1424200.0],["2006-04-19",6.0635,6.1997,5.8873,6.1276,823300.0],["2006-04-20",6.1676,6.1997,5.9273,6.0715,674800.0],["2006-04-21",6.1516,6.2397,6.0555,6.2317,551500.0],["2006-04-24",6.2477,6.2637,6.0154,6.0875,546500.0],["2006-04-25",6.1676,6.2077,5.8873,5.9914,782700.0],["2006-04-26",5.9754,6.0875,5.9674,6.0314,480000.0],["2006-04-27",5.9513,6.0074,5.4627,5.639,1246600.0],["2006-04-28",5.4788,5.7831,5.4788,5.687,586700.0],["2006-05-01",5.687,5.8712,5.687,5.7751,357500.0],["2006-05-02",5.7751,5.8632,5.6149,5.695,692600.0],["2006-05-03",5.695,5.7271,5.5028,5.5589,580300.0],["2006-05-04",5.5188,5.5268,5.3266,5.4067,981400.0],["2006-05-05",5.4547,5.639,5.4067,5.631,633000.0],["2006-05-08",5.6229,5.631,5.4227,5.5669,562100.0],["2006-05-09",5.6069,5.9433,5.5268,5.9433,1211800.0],["2006-05-10",5.9674,6.0555,5.7351,6.0555,719600.0],["2006-05-11",6.0555,6.0795,5.9193,6.0074,500700.0],["2006-05-12",5.9513,5.9513,5.6069,5.655,570900.0],["2006-05-15",5.5989,5.5989,5.2064,5.2865,1039600.0],["2006-05-16",5.3506,5.5188,5.3025,5.4387,523900.0],["2006-05-17",5.5268,5.6069,5.3266,5.4868,445800.0],["2006-05-18",5.3266,5.4467,5.2144,5.2305,467400.0],["2006-05-19",5.2064,5.3106,4.894,5.0783,876100.0],["2006-05-22",5.0142,5.0462,4.8139,4.9661,667000.0],["2006-05-23",4.9661,5.1504,4.87,4.9261,1516700.0],["2006-05-24",4.9261,5.0462,4.83,4.83,839200.0],["2006-05-25",4.9501,5.1263,4.9261,5.0703,1236900.0],["2006-05-26",5.1504,5.5669,5.1423,5.5268,1069100.0],["2006-05-30",5.8072,5.8632,5.5669,5.695,1211400.0],["2006-05-31",5.7591,5.7591,5.5188,5.655,824800.0],["2006-06-01",5.7511,5.8072,5.6149,5.7911,767900.0],["2006-06-02",6.2878,6.488,6.0154,6.4079,4251900.0],["2006-06-05",6.2958,6.472,6.1276,6.4159,2450200.0],["2006-06-06",6.48,6.496,6.2878,6.4319,1552300.0],["2006-06-07",6.488,6.7123,6.4399,6.472,1852100.0],["2006-06-08",6.4079,6.472,6.0635,6.4159,2038900.0],["2006-06-09",6.456,6.6082,6.3038,6.448,730200.0],["2006-06-12",6.5281,6.5281,5.8793,6.0074,1084000.0],["2006-06-13",5.8472,5.9113,5.3266,5.5829,1525900.0],["2006-06-14",5.3907,5.8072,5.2865,5.7671,755100.0],["2006-06-15",5.8472,6.3198,5.8232,6.2878,1009700.0],["2006-06-16",6.1276,6.4079,6.1276,6.3198,585900.0],["2006-06-19",6.3999,6.3999,5.9914,6.0074,616500.0],["2006-06-20",6.0074,6.3198,6.0074,6.1276,519400.0],["2006-06-21",6.2317,6.3919,6.1276,6.3358,873100.0],["2006-06-22",6.3278,6.5761,6.2878,6.5761,1047900.0],["2006-06-23",6.7123,7.0006,6.6402,6.8084,1882100.0],["2006-06-26",7.0006,7.0006,6.6883,6.8324,1055800.0],["2006-06-27",6.9366,7.1288,6.8885,6.9846,1268000.0],["2006-06-28",7.0888,7.6334,6.9686,7.4973,2437900.0],["2006-06-29",7.4492,8.0099,7.3371,8.0099,3534300.0],["2006-06-30",8.0579,8.3703,7.8096,7.8177,6364400.0],["2006-07-03",7.8977,8.1941,7.8897,8.09,1389400.0],["2006-07-05",7.8417,8.0099,6.8725,7.2249,4511400.0],["2006-07-06",7.1769,7.1769,6.7203,6.9045,3207100.0],["2006-07-07",6.7924,7.2089,6.6883,7.0247,2123200.0],["2006-07-10",7.0247,7.289,6.9286,7.2409,1533600.0],["2006-07-11",7.329,7.5133,7.249,7.321,1324600.0],["2006-07-12",7.3691,7.4172,7.1448,7.1528,838400.0],["2006-07-13",7.1769,7.329,6.9846,7.1929,1097500.0],["2006-07-14",7.1528,7.281,6.9686,7.1048,900900.0],["2006-07-17",7.0567,7.0567,6.6883,6.6963,1144200.0],["2006-07-18",6.6082,6.7043,6.3679,6.6963,1242900.0],["2006-07-19",6.6162,7.0487,6.496,6.9926,1152000.0],["2006-07-20",7.0567,7.1769,6.6082,6.6722,852500.0],["2006-07-21",6.6722,6.7283,6.4319,6.5361,672000.0],["2006-07-24",6.5441,6.9286,6.5361,6.8965,1035600.0],["2006-07-25",7.0807,7.4091,6.9686,7.3931,1443400.0],["2006-07-26",7.4091,7.6014,7.273,7.3611,1125600.0],["2006-07-27",7.4332,7.6094,6.9686,7.2249,812900.0],["2006-07-28",7.1689,7.4492,7.1689,7.4011,771200.0],["2006-07-31",7.4492,7.4492,7.1849,7.281,961700.0],["2006-08-01",7.281,7.3691,7.1128,7.265,954100.0],["2006-08-02",7.329,7.5293,7.329,7.4412,826600.0],["2006-08-03",7.3611,7.4412,7.1689,7.329,642700.0],["2006-08-04",7.3851,7.4332,7.1288,7.305,585400.0],["2006-08-07",7.297,7.4011,7.265,7.329,482700.0],["2006-08-08",7.329,7.3691,7.0807,7.0888,666600.0],["2006-08-09",7.1048,7.2489,7.0087,7.0727,755200.0],["2006-08-10",7.1048,7.257,7.0327,7.1528,562500.0],["2006-08-11",7.2089,7.249,7.0487,7.1128,314300.0],["2006-08-14",7.1288,7.2009,6.7203,6.7764,1060000.0],["2006-08-15",6.8725,6.8725,6.488,6.6642,958300.0],["2006-08-16",6.512,6.6722,6.496,6.6402,895200.0],["2006-08-17",6.52,6.8084,6.504,6.8084,926600.0],["2006-08-18",6.8485,6.9526,6.6562,6.7603,818100.0],["2006-08-21",6.7684,6.8084,6.5521,6.6082,668900.0],["2006-08-22",6.6001,6.6883,6.5761,6.6883,405400.0],["2006-08-23",6.6883,6.7203,6.3679,6.4079,1379300.0],["2006-08-24",6.4319,6.5921,6.4159,6.5361,655400.0],["2006-08-25",6.5281,6.6883,6.5281,6.5361,484100.0],["2006-08-28",6.464,6.512,6.4159,6.464,609400.0],["2006-08-29",6.4079,6.8725,6.0475,6.8725,2364900.0],["2006-08-30",6.9526,6.9686,6.488,6.6883,855300.0],["2006-08-31",6.6883,6.7764,6.5761,6.5841,508300.0],["2006-09-01",6.488,6.6883,6.456,6.6883,449000.0],["2006-09-05",6.5681,6.6802,6.496,6.5681,850800.0],["2006-09-06",6.5521,6.5521,6.4079,6.4079,607800.0],["2006-09-07",6.4079,6.5681,6.2878,6.448,779700.0],["2006-09-08",6.4079,6.448,6.1276,6.1756,701100.0],["2006-09-11",6.1756,6.1756,5.647,5.7671,2265300.0],["2006-09-12",5.7431,5.8392,5.655,5.679,778500.0],["2006-09-13",5.6149,6.0314,5.6069,5.9594,1015600.0],["2006-09-14",5.9353,6.0314,5.687,5.7671,669600.0],["2006-09-15",5.7671,5.7751,5.6149,5.687,1027400.0],["2006-09-18",5.8472,5.9193,5.8072,5.9033,690300.0],["2006-09-19",5.8152,6.0074,5.7751,5.8392,804000.0],["2006-09-20",5.7351,5.9994,5.7271,5.9033,647100.0],["2006-09-21",5.9594,5.9994,5.8152,5.8152,351500.0],["2006-09-22",5.9273,5.9353,5.703,5.7431,436200.0],["2006-09-25",5.703,5.703,5.4788,5.5909,789900.0],["2006-09-26",5.4948,5.7911,5.4948,5.7431,724300.0],["2006-09-27",5.9193,5.9594,5.7751,5.9513,506700.0],["2006-09-28",5.9914,6.0795,5.8712,6.0154,431500.0],["2006-09-29",6.0074,6.0395,5.687,5.7511,733100.0],["2006-10-02",5.8552,5.9273,5.7431,5.7671,474500.0],["2006-10-03",5.7671,5.7751,5.5669,5.5989,900100.0],["2006-10-04",5.6069,5.8472,5.5268,5.8472,550800.0],["2006-10-05",5.8472,5.9674,5.8232,5.9513,536300.0],["2006-10-06",5.8472,5.9273,5.7271,5.8953,347000.0],["2006-10-09",5.9273,5.9994,5.7591,5.7591,535900.0],["2006-10-10",5.7671,5.9353,5.695,5.9273,609900.0],["2006-10-11",5.9353,6.0234,5.8392,5.8712,619400.0],["2006-10-12",5.9273,6.2237,5.9273,6.2237,766900.0],["2006-10-13",6.3679,6.6883,6.2237,6.6722,1073500.0],["2006-10-16",6.7283,7.1048,6.6963,7.0567,1014400.0],["2006-10-17",7.1208,7.1368,6.6963,6.8485,771600.0],["2006-10-18",6.8164,6.9205,6.6883,6.7123,433800.0],["2006-10-19",6.7924,7.0006,6.7363,6.9125,492100.0],["2006-10-20",6.8324,6.9045,6.6242,6.7043,463500.0],["2006-10-23",6.5361,6.6482,6.4399,6.52,456600.0],["2006-10-24",6.52,6.7603,6.472,6.7363,317200.0],["2006-10-25",6.7684,6.9125,6.7283,6.8404,401200.0],["2006-10-26",6.9205,6.9606,6.6562,6.8244,443700.0],["2006-10-27",6.8084,6.8485,6.6082,6.6242,371500.0],["2006-10-30",6.5681,6.6402,6.488,6.6082,344600.0],["2006-10-31",6.5681,6.6562,6.464,6.6402,392200.0],["2006-11-01",6.5681,6.6402,6.4239,6.44,530400.0],["2006-11-02",6.3358,6.4159,6.2557,6.2878,484200.0],["2006-11-03",6.1035,6.7043,6.0955,6.6963,748200.0],["2006-11-06",6.7283,6.7523,6.5441,6.6642,442200.0],["2006-11-07",6.5841,6.6802,6.488,6.496,386600.0],["2006-11-08",6.496,6.7924,6.488,6.7603,558200.0],["2006-11-09",6.8084,7.0087,6.7684,6.8084,657500.0],["2006-11-10",6.7924,6.8084,6.5441,6.5921,534000.0],["2006-11-13",6.5441,6.5681,6.48,6.5361,522800.0],["2006-11-14",6.504,6.6082,6.44,6.6001,516300.0],["2006-11-15",6.5201,6.7684,6.488,6.7123,602100.0],["2006-11-16",6.7603,6.7844,6.472,6.512,535800.0],["2006-11-17",6.504,6.5841,6.472,6.5441,249200.0],["2006-11-20",6.5281,6.6402,6.448,6.496,291700.0],["2006-11-21",6.504,6.6242,6.496,6.6001,261400.0],["2006-11-22",6.6482,6.6562,6.456,6.5281,290100.0],["2006-11-24",6.5681,6.6242,6.5281,6.6082,151800.0],["2006-11-27",6.5921,6.5921,6.3038,6.3438,946000.0],["2006-11-28",6.3438,6.6802,6.3438,6.6162,1016100.0],["2006-11-29",6.6802,6.8004,6.6162,6.7844,673700.0],["2006-11-30",6.8084,6.8404,6.6963,6.7203,489700.0],["2006-12-01",6.7203,6.7523,6.5361,6.7123,581200.0],["2006-12-04",6.7123,6.8404,6.6642,6.7844,567900.0],["2006-12-05",6.8084,6.9045,6.6963,6.7363,583200.0],["2006-12-06",6.6642,6.7924,6.6082,6.6322,446500.0],["2006-12-07",6.5681,6.6802,6.5281,6.5841,247800.0],["2006-12-08",6.5841,6.6883,6.5841,6.6162,428200.0],["2006-12-11",6.5521,6.6722,6.5281,6.5361,402900.0],["2006-12-12",6.52,6.52,6.3839,6.3839,807900.0],["2006-12-13",6.4079,6.448,6.3679,6.4239,567300.0],["2006-12-14",6.4319,6.472,6.2077,6.2157,994600.0],["2006-12-15",6.2557,6.3118,6.2077,6.2397,671400.0],["2006-12-18",6.2557,6.3278,5.8873,5.9433,818200.0],["2006-12-19",5.9914,5.9914,5.8072,5.9513,748500.0],["2006-12-20",5.9433,5.9433,5.647,5.7591,1296500.0],["2006-12-21",5.7111,5.7671,5.5028,5.5268,1303100.0],["2006-12-22",5.5268,5.655,5.4467,5.4627,938000.0],["2006-12-26",5.4227,5.671,5.4227,5.4467,539000.0],["2006-12-27",5.4147,5.5909,5.4067,5.5268,631700.0],["2006-12-28",5.5188,5.5749,5.4147,5.4307,665700.0],["2006-12-29",5.4387,5.4467,5.3666,5.4067,784800.0],["2007-01-03",5.4467,5.4547,5.2545,5.2705,1057000.0],["2007-01-04",5.2705,5.3346,5.2064,5.2224,817700.0],["2007-01-05",5.2064,5.2865,5.1023,5.2305,1019900.0],["2007-01-08",5.2705,5.3746,5.2064,5.3266,833000.0],["2007-01-09",5.3186,5.3266,5.1744,5.2705,853100.0],["2007-01-10",5.2625,5.2625,5.0863,5.0943,654500.0],["2007-01-11",5.0703,5.2545,5.0703,5.1423,767000.0],["2007-01-12",5.1824,5.2865,5.1423,5.2865,475700.0],["2007-01-16",5.3586,5.3666,5.2144,5.2385,497000.0],["2007-01-17",5.2785,5.3346,5.2064,5.2625,447000.0],["2007-01-18",5.3266,5.3346,5.0943,5.1103,743700.0],["2007-01-19",5.1023,5.1744,5.0622,5.1504,749000.0],["2007-01-22",5.1103,5.1584,4.9982,5.0062,647200.0],["2007-01-23",5.0142,5.2064,5.0142,5.1984,583700.0],["2007-01-24",5.2224,5.2705,5.0703,5.1263,431000.0],["2007-01-25",5.1664,5.1904,4.9741,4.9982,474800.0],["2007-01-26",5.0542,5.1584,5.0542,5.1183,351200.0],["2007-01-29",5.1584,5.2385,5.0382,5.0623,503000.0],["2007-01-30",5.0703,5.2785,4.894,5.2465,530100.0],["2007-01-31",5.2785,5.3025,5.0943,5.2144,424000.0],["2007-02-01",5.2545,5.2865,5.1584,5.1744,249700.0],["2007-02-02",5.1744,5.2064,5.1103,5.1343,245800.0],["2007-02-05",5.1103,5.1984,5.0863,5.1103,423000.0],["2007-02-06",5.1744,5.1824,5.0943,5.1744,406500.0],["2007-02-07",5.2064,5.2064,5.0863,5.1103,339200.0],["2007-02-08",5.1023,5.2465,5.0062,5.2465,602100.0],["2007-02-09",5.2785,5.5108,5.2465,5.4067,958300.0],["2007-02-12",5.703,5.7351,5.2224,5.3266,513500.0],["2007-02-13",5.3266,5.5669,5.3266,5.5509,891000.0],["2007-02-14",5.5909,5.5909,5.2865,5.3266,515800.0],["2007-02-15",5.3186,5.3266,5.1423,5.2144,476700.0],["2007-02-16",5.4227,5.4227,5.2064,5.2865,338800.0],["2007-02-20",5.2865,5.2865,5.2064,5.2785,384200.0],["2007-02-21",5.3186,5.4868,5.2224,5.3186,613800.0],["2007-02-22",5.3106,5.5509,5.2545,5.5509,746800.0],["2007-02-23",5.5589,5.703,5.4467,5.4788,702800.0],["2007-02-26",5.5589,5.8873,5.2465,5.4627,295000.0],["2007-02-27",5.4067,5.4227,4.8059,5.2224,1051000.0],["2007-02-28",5.1103,5.2705,5.0462,5.1423,618900.0],["2007-03-01",5.1263,5.1824,4.9822,5.0943,496800.0],["2007-03-02",5.0783,5.0943,4.878,4.886,711200.0],["2007-03-05",4.846,4.894,4.5336,4.5496,1392600.0],["2007-03-06",4.7178,4.7178,4.4375,4.5736,1202100.0],["2007-03-07",4.6057,4.6297,4.4855,4.5977,686000.0],["2007-03-08",4.5736,4.5977,4.1732,4.2933,1599200.0],["2007-03-09",4.3173,4.3974,4.1331,4.2132,857700.0],["2007-03-12",4.2132,4.2132,4.013,4.045,784000.0],["2007-03-13",4.013,4.085,3.8367,3.8768,825700.0],["2007-03-14",3.9168,3.9969,3.7486,3.8047,1142000.0],["2007-03-15",3.8047,3.9248,3.7246,3.7566,826900.0],["2007-03-16",3.7646,3.7807,3.6125,3.6926,1039400.0],["2007-03-19",3.6605,3.9168,3.6525,3.9088,1062400.0],["2007-03-20",3.9969,4.077,3.9168,3.9889,1086500.0],["2007-03-21",4.029,4.1011,3.9409,4.085,675400.0],["2007-03-22",4.085,4.2292,4.085,4.1732,749100.0],["2007-03-23",4.1812,4.2372,4.1251,4.1331,537500.0],["2007-03-26",4.2452,4.2533,4.1251,4.1732,384700.0],["2007-03-27",4.1571,4.2212,4.013,4.037,645300.0],["2007-03-28",4.1171,4.2052,4.069,4.1732,644700.0],["2007-03-29",4.1651,4.1892,4.061,4.1812,669600.0],["2007-03-30",4.2052,4.2292,4.1251,4.1491,442500.0],["2007-04-02",4.1171,4.1491,4.021,4.053,515500.0],["2007-04-03",4.029,4.1171,3.9729,4.045,648000.0],["2007-04-04",3.9649,4.085,3.9649,4.013,366200.0],["2007-04-05",3.9889,4.085,3.9889,4.013,304700.0],["2007-04-09",4.1171,4.2132,4.037,4.2052,1091600.0],["2007-04-10",4.2372,4.5336,4.2132,4.5096,1252700.0],["2007-04-11",4.5256,4.5977,4.3333,4.4054,1025300.0],["2007-04-12",4.4215,4.5656,4.4054,4.5096,677200.0],["2007-04-13",4.6457,4.6858,4.5256,4.6778,823900.0],["2007-04-16",4.6858,4.7979,4.5256,4.6137,748100.0],["2007-04-17",4.6057,4.6457,4.4295,4.4295,1368000.0],["2007-04-18",4.5096,4.5096,4.2693,4.3734,1088200.0],["2007-04-19",4.2853,4.3253,4.1892,4.2452,842400.0],["2007-04-20",4.2693,4.5016,4.2372,4.5016,878900.0],["2007-04-23",4.5176,4.6457,4.3814,4.6457,949500.0],["2007-04-24",4.6457,4.7659,4.5256,4.5256,620800.0],["2007-04-25",4.5416,4.6137,4.4855,4.5256,485800.0],["2007-04-26",4.5256,4.5897,4.4295,4.4455,562100.0],["2007-04-27",4.4455,4.4935,4.3734,4.4455,754100.0],["2007-04-30",4.4054,4.4935,4.2132,4.3253,777000.0],["2007-05-01",4.3253,4.3253,4.1571,4.1972,903500.0],["2007-05-02",4.1732,4.3814,4.1651,4.3253,600600.0],["2007-05-03",4.3333,4.3574,4.2132,4.2212,550000.0],["2007-05-04",4.2693,4.4375,4.2372,4.4375,530800.0],["2007-05-07",4.4615,4.4935,4.4455,4.4615,560600.0],["2007-05-08",4.4535,4.5336,4.3414,4.3894,781800.0],["2007-05-09",4.4295,4.6377,4.3654,4.5576,888400.0],["2007-05-10",4.2132,4.3734,4.1972,4.2292,1227600.0],["2007-05-11",4.1651,4.3414,4.1651,4.2693,581900.0],["2007-05-14",4.2533,4.2933,4.2132,4.2452,589700.0],["2007-05-15",4.2452,4.2452,4.037,4.061,1161600.0],["2007-05-16",4.029,4.085,3.9729,4.061,871800.0],["2007-05-17",4.1011,4.1732,4.013,4.1491,546400.0],["2007-05-18",4.1011,4.1812,4.0931,4.1251,616200.0],["2007-05-21",4.1331,4.2533,4.1331,4.2212,577900.0],["2007-05-22",4.2212,4.2212,4.061,4.085,637600.0],["2007-05-23",4.085,4.1491,4.069,4.1011,535700.0],["2007-05-24",4.069,4.1251,3.9729,3.9969,683600.0],["2007-05-25",4.0049,4.061,3.9729,3.9969,550500.0],["2007-05-29",4.053,4.053,3.9329,3.9889,580700.0],["2007-05-30",3.9729,3.9729,3.9168,3.9248,499500.0],["2007-05-31",3.9248,3.9569,3.7887,3.8367,1020600.0],["2007-06-01",3.8447,3.9088,3.8447,3.8928,774200.0],["2007-06-04",3.8928,3.9889,3.8928,3.9809,517500.0],["2007-06-05",3.9809,3.9889,3.8848,3.9809,446900.0],["2007-06-06",3.8848,3.9649,3.8528,3.9168,507300.0],["2007-06-07",3.9329,3.9329,3.8047,3.8367,613800.0],["2007-06-08",3.8768,3.8768,3.7646,3.8608,525100.0],["2007-06-11",3.8608,3.8848,3.7727,3.7807,358700.0],["2007-06-12",3.7566,3.7807,3.6765,3.7006,507800.0],["2007-06-13",3.7486,3.7646,3.7086,3.7486,355200.0],["2007-06-14",3.7807,3.8367,3.7727,3.8207,340300.0],["2007-06-15",3.8688,3.9569,3.8447,3.9409,813300.0],["2007-06-18",3.9649,4.037,3.9489,3.9729,479400.0],["2007-06-19",4.0049,4.077,3.9729,4.069,434900.0],["2007-06-20",4.069,4.1171,3.9329,3.9489,555600.0],["2007-06-21",3.9489,4.029,3.9248,4.0049,275700.0],["2007-06-22",4.037,4.045,3.9489,3.9569,2422400.0],["2007-06-25",4.0049,4.061,3.9409,3.9489,575000.0],["2007-06-26",3.9809,3.9809,3.8127,3.8528,527200.0],["2007-06-27",3.8688,3.9489,3.8047,3.9409,417000.0],["2007-06-28",3.9809,4.0049,3.9008,3.9248,302200.0],["2007-06-29",3.9729,4.029,3.8608,3.8688,408000.0],["2007-07-02",4.021,4.021,3.8928,3.9809,314000.0],["2007-07-03",3.9969,4.029,3.9809,4.0049,425000.0],["2007-07-05",4.029,4.037,3.9329,3.9329,432500.0],["2007-07-06",4.0049,4.1011,3.8928,3.9409,377000.0],["2007-07-09",3.9969,4.037,3.9649,4.013,686600.0],["2007-07-10",3.9649,4.061,3.9489,4.053,623900.0],["2007-07-11",4.085,4.085,3.9809,4.053,413600.0],["2007-07-12",4.037,4.085,4.013,4.053,397500.0],["2007-07-13",4.053,4.077,4.029,4.045,300400.0],["2007-07-16",4.045,4.045,3.9649,3.9889,421000.0],["2007-07-17",3.9969,4.037,3.9809,4.021,367900.0],["2007-07-18",4.0049,4.2452,3.9809,4.2052,911500.0],["2007-07-19",4.2452,4.3974,4.2452,4.3334,924100.0],["2007-07-20",4.3334,4.3654,4.1251,4.2052,652800.0],["2007-07-23",4.2452,4.2452,4.1651,4.2132,402600.0],["2007-07-24",4.2452,4.2693,3.9969,4.021,662400.0],["2007-07-25",4.029,4.061,3.9729,4.037,433500.0],["2007-07-26",4.0049,4.0049,3.8127,3.9008,687700.0],["2007-07-27",3.8528,3.8848,3.7887,3.8127,589600.0],["2007-07-30",3.8127,3.8367,3.6926,3.7727,504500.0],["2007-07-31",3.7727,3.9489,3.7727,3.8127,708900.0],["2007-08-01",3.8447,3.9649,3.6926,3.8367,581800.0],["2007-08-02",3.8127,3.9248,3.7646,3.8608,482000.0],["2007-08-03",3.8367,3.8688,3.7086,3.7166,704900.0],["2007-08-06",3.7406,3.7406,3.4042,3.4923,922300.0],["2007-08-07",3.5163,3.5163,3.4042,3.4603,472200.0],["2007-08-08",3.5404,3.5564,3.4042,3.4042,798400.0],["2007-08-09",3.3561,3.5404,3.1078,3.276,1550100.0],["2007-08-10",3.1239,3.4042,3.0918,3.4042,1205000.0],["2007-08-13",3.4122,3.4282,3.212,3.26,714200.0],["2007-08-14",3.2841,3.3081,3.1319,3.244,432800.0],["2007-08-15",3.22,3.2841,3.0838,3.1319,527300.0],["2007-08-16",3.0758,3.1319,2.8996,3.0998,915800.0],["2007-08-17",3.1799,3.244,3.0518,3.0758,666800.0],["2007-08-20",3.1078,3.1078,2.9637,3.0758,411300.0],["2007-08-21",3.0277,3.0838,2.9797,3.0277,278700.0],["2007-08-22",3.1078,3.1078,2.9717,3.0438,291800.0],["2007-08-23",3.0598,3.0838,2.9316,2.9476,399100.0],["2007-08-24",2.9717,3.0037,2.9236,3.0037,344200.0],["2007-08-27",2.9797,3.0277,2.9637,2.9717,314200.0],["2007-08-28",2.9717,2.9957,2.9156,2.9476,229400.0],["2007-08-29",2.9717,3.0678,2.9476,3.0357,577900.0],["2007-08-30",3.0357,3.0758,2.9877,3.0438,221700.0],["2007-08-31",3.0838,3.1399,3.0197,3.1399,364300.0],["2007-09-04",3.1399,3.1399,3.0197,3.1078,466900.0],["2007-09-05",3.0598,3.0838,2.9076,3.0037,693300.0],["2007-09-06",3.0438,3.0678,3.0037,3.0518,390500.0],["2007-09-07",3.0277,3.0438,2.9556,2.9797,283700.0],["2007-09-10",3.0277,3.1158,2.9556,3.0838,1011700.0],["2007-09-11",3.1799,3.3081,3.1559,3.276,663500.0],["2007-09-12",3.276,3.4763,3.276,3.4042,591700.0],["2007-09-13",3.4443,3.4443,3.3561,3.3642,389700.0],["2007-09-14",3.3962,3.4042,3.3001,3.3722,226800.0],["2007-09-17",3.4443,3.5244,3.4362,3.5163,682500.0],["2007-09-18",3.5644,3.7406,3.5244,3.7246,534600.0],["2007-09-19",3.7646,3.8848,3.7646,3.8848,676900.0],["2007-09-20",3.8608,3.9489,3.7566,3.8047,546800.0],["2007-09-21",3.8768,3.8928,3.8047,3.8768,449500.0],["2007-09-24",3.8608,3.8688,3.7006,3.7006,491600.0],["2007-09-25",3.6765,3.7246,3.5724,3.6525,344400.0],["2007-09-26",3.6685,4.3093,3.5644,3.7326,1831400.0],["2007-09-27",3.8047,3.8047,3.6525,3.7006,444300.0],["2007-09-28",3.6845,3.7727,3.6605,3.6605,1038200.0],["2007-10-01",3.6845,3.8528,3.6845,3.8287,471300.0],["2007-10-02",3.8447,3.9248,3.8047,3.9248,320100.0],["2007-10-03",3.9248,3.9248,3.7566,3.7807,350700.0],["2007-10-04",3.8047,3.8287,3.7326,3.7967,134700.0],["2007-10-05",3.8528,3.8608,3.7566,3.8207,223600.0],["2007-10-08",3.7646,3.7807,3.6926,3.7646,197400.0],["2007-10-09",3.7566,3.8848,3.7246,3.8848,228900.0],["2007-10-10",3.8047,3.8127,3.7326,3.8127,276600.0],["2007-10-11",3.7807,3.8528,3.7646,3.7807,391800.0],["2007-10-12",3.7646,3.8047,3.7646,3.7887,250200.0],["2007-10-15",3.8047,3.8367,3.7646,3.8047,319200.0],["2007-10-16",3.8047,3.8608,3.7887,3.8367,391300.0],["2007-10-17",3.8608,3.8768,3.8047,3.8367,356600.0],["2007-10-18",3.8047,3.8447,3.8047,3.8447,355800.0],["2007-10-19",3.8447,3.8447,3.7086,3.7646,567400.0],["2007-10-22",3.7246,3.7566,3.5484,3.7406,798700.0],["2007-10-23",3.7326,3.8047,3.6845,3.7887,413600.0],["2007-10-24",3.7646,3.8047,3.7406,3.7887,366900.0],["2007-10-25",3.7967,3.8287,3.7326,3.8127,902100.0],["2007-10-26",3.8447,3.8447,3.7887,3.8367,764000.0],["2007-10-29",3.8447,3.9729,3.8367,3.9729,472400.0],["2007-10-30",3.9168,4.045,3.8848,3.9969,477800.0],["2007-10-31",4.0049,4.077,3.9729,4.069,398500.0],["2007-11-01",4.029,4.085,3.8528,3.8528,674100.0],["2007-11-02",3.8768,3.9889,3.8287,3.8608,504700.0],["2007-11-05",3.8367,3.8608,3.7406,3.7646,353400.0],["2007-11-06",3.8047,3.8768,3.7727,3.8608,341300.0],["2007-11-07",3.8207,3.8608,3.7166,3.7326,320400.0],["2007-11-08",3.7486,3.8207,3.5964,3.5964,496200.0],["2007-11-09",3.5564,3.8367,3.5244,3.8287,572000.0],["2007-11-12",3.8287,3.8287,3.6445,3.7086,626800.0],["2007-11-13",3.6926,3.8447,3.6845,3.8447,541800.0],["2007-11-14",3.8447,3.9569,3.8207,3.8447,683700.0],["2007-11-15",3.8207,3.8367,3.7246,3.8367,440000.0],["2007-11-16",3.8447,3.8447,3.6525,3.7486,541400.0],["2007-11-19",3.7166,3.8447,3.6845,3.8127,570700.0],["2007-11-20",3.7727,3.8768,3.7646,3.8608,556400.0],["2007-11-21",3.8367,3.8447,3.7006,3.7646,455800.0],["2007-11-23",3.7486,3.7727,3.7166,3.7566,114000.0],["2007-11-26",3.7166,3.7967,3.6205,3.7807,669500.0],["2007-11-27",3.7486,3.7566,3.6765,3.7086,469500.0],["2007-11-28",3.7406,3.7406,3.6525,3.7086,474000.0],["2007-11-29",3.6926,3.7646,3.6125,3.6285,349900.0],["2007-11-30",3.6445,3.6445,3.4683,3.4923,737500.0],["2007-12-03",3.4282,3.5083,3.3321,3.3642,504400.0],["2007-12-04",3.3321,3.3481,3.212,3.3001,527400.0],["2007-12-05",3.3802,3.6525,3.3481,3.6525,561100.0],["2007-12-06",3.6365,3.8287,3.6125,3.8287,453400.0],["2007-12-07",3.8047,3.8207,3.7646,3.7807,306400.0],["2007-12-10",3.7807,3.8688,3.7807,3.8367,530500.0],["2007-12-11",3.8447,3.8688,3.6605,3.7406,467200.0],["2007-12-12",3.6845,3.8608,3.6845,3.7566,413600.0],["2007-12-13",3.7326,3.8047,3.7086,3.7967,515200.0],["2007-12-14",3.7727,3.7967,3.6125,3.6845,591300.0],["2007-12-17",3.6445,3.7086,3.6445,3.6605,421500.0],["2007-12-18",3.6605,3.7166,3.6445,3.6765,484800.0],["2007-12-19",3.6605,3.8207,3.6605,3.8127,496500.0],["2007-12-20",3.8207,4.037,3.8127,4.021,744800.0],["2007-12-21",4.0049,4.1651,4.0049,4.1411,1059700.0],["2007-12-24",4.1411,4.3494,4.1411,4.3253,348200.0],["2007-12-26",4.2933,4.3013,3.9329,3.9889,845400.0],["2007-12-27",3.9889,4.013,3.7967,3.7967,753100.0],["2007-12-28",3.8528,3.9088,3.7486,3.7566,672500.0],["2007-12-31",3.6926,3.8688,3.6926,3.7246,883100.0],["2008-01-02",3.7246,3.7887,3.6285,3.7246,1259100.0],["2008-01-03",3.7727,3.9168,3.7486,3.8127,735900.0],["2008-01-04",3.7406,3.8528,3.6765,3.6765,1092800.0],["2008-01-07",3.6765,3.8688,3.5324,3.8127,1286500.0],["2008-01-08",3.8447,3.9008,3.7006,3.7006,770300.0],["2008-01-09",3.7006,3.8928,3.7006,3.8528,491600.0],["2008-01-10",3.8047,3.9569,3.7646,3.9008,399900.0],["2008-01-11",3.8688,3.9969,3.8447,3.9248,453700.0],["2008-01-14",3.9809,3.9889,3.8367,3.9889,405400.0],["2008-01-15",3.9248,4.037,3.8688,4.0049,562900.0],["2008-01-16",3.9889,4.1171,3.8928,4.1091,683900.0],["2008-01-17",4.1331,4.1331,4.045,4.1011,712100.0],["2008-01-18",4.1251,4.1331,3.7727,3.8047,767100.0],["2008-01-22",3.244,3.6045,3.1959,3.4443,1110300.0],["2008-01-23",3.3642,3.5244,3.204,3.4843,1012000.0],["2008-01-24",3.5324,3.6045,3.4923,3.6045,729600.0],["2008-01-25",3.6525,3.6605,3.4883,3.6125,1151100.0],["2008-01-28",3.5644,3.7406,3.5564,3.7006,793800.0],["2008-01-29",3.7486,3.7887,3.6044,3.7887,611100.0],["2008-01-30",3.7566,3.8207,3.6365,3.6365,538000.0],["2008-01-31",3.6445,3.6685,3.5404,3.5964,331900.0],["2008-02-01",3.6445,3.6445,3.5404,3.5644,403800.0],["2008-02-04",3.5244,3.5644,3.4683,3.5244,330600.0],["2008-02-05",3.4683,3.5404,3.4443,3.4443,330700.0],["2008-02-06",3.4923,3.5244,3.3642,3.3722,331100.0],["2008-02-07",3.3642,3.4523,3.268,3.4362,419200.0],["2008-02-08",3.4202,3.4763,3.3882,3.4122,240300.0],["2008-02-11",3.4202,3.4443,3.3161,3.3561,408700.0],["2008-02-12",3.3241,3.4683,3.3241,3.3882,424700.0],["2008-02-13",3.4122,3.5884,3.4122,3.5644,421900.0],["2008-02-14",3.5644,3.6285,3.5564,3.5564,205900.0],["2008-02-15",3.5244,3.5708,3.4843,3.4843,334500.0],["2008-02-19",3.5003,3.5884,3.5003,3.5244,244000.0],["2008-02-20",3.5083,3.6445,3.5083,3.6205,247100.0],["2008-02-21",3.6525,3.6525,3.5083,3.5244,262000.0],["2008-02-22",3.5244,3.5524,3.4202,3.4603,611100.0],["2008-02-25",3.4523,3.5644,3.4523,3.5324,336400.0],["2008-02-26",3.5324,3.5644,3.4923,3.5324,361000.0],["2008-02-27",3.4923,3.5804,3.4923,3.5724,505400.0],["2008-02-28",3.5244,3.6044,3.5163,3.5404,356100.0],["2008-02-29",3.5244,3.6205,3.4923,3.5724,497600.0],["2008-03-03",3.5003,3.6605,3.5003,3.6125,759100.0],["2008-03-04",3.6285,3.6845,3.5564,3.6365,862500.0],["2008-03-05",3.6765,3.7246,3.6285,3.7246,529500.0],["2008-03-06",3.6765,3.7006,3.5644,3.5644,414100.0],["2008-03-07",3.5324,3.7166,3.4843,3.6605,749000.0],["2008-03-10",3.6845,3.8047,3.6845,3.7406,362100.0],["2008-03-11",3.7646,3.9489,3.7406,3.9168,794500.0],["2008-03-12",3.9729,4.1411,3.9569,4.1251,658800.0],["2008-03-13",4.0049,4.1331,3.8047,4.045,756900.0],["2008-03-14",4.085,4.085,3.8928,3.9248,594100.0],["2008-03-17",3.8287,3.9409,3.7807,3.7807,488500.0],["2008-03-18",3.7807,4.061,3.7807,4.029,612200.0],["2008-03-19",4.037,4.061,3.8528,3.8528,341300.0],["2008-03-20",3.8447,4.1491,3.8447,3.9168,1033200.0],["2008-03-24",3.9168,4.045,3.8848,3.9729,289000.0],["2008-03-25",3.9649,4.037,3.9649,4.029,356800.0],["2008-03-26",4.0049,4.3334,4.0049,4.3334,791200.0],["2008-03-27",4.3173,4.3574,3.9729,4.0049,1042300.0],["2008-03-28",3.9649,4.1331,3.9649,4.029,419100.0],["2008-03-31",4.069,4.069,3.9329,3.9809,534300.0],["2008-04-01",3.9329,4.029,3.9329,4.021,506100.0],["2008-04-02",4.061,4.3253,4.021,4.2613,803700.0],["2008-04-03",4.2613,4.4695,4.2292,4.4535,989200.0],["2008-04-04",4.4695,4.5817,4.3894,4.4695,824600.0],["2008-04-07",4.5897,4.9021,4.5336,4.7258,951700.0],["2008-04-08",4.7659,4.7899,4.6217,4.6537,517800.0],["2008-04-09",4.6457,4.846,4.6457,4.7178,863600.0],["2008-04-10",4.7258,4.7899,4.4695,4.4935,857300.0],["2008-04-11",4.5736,4.6377,4.4695,4.4695,490800.0],["2008-04-14",4.4295,4.7659,4.4295,4.6618,565900.0],["2008-04-15",4.7258,4.9261,4.6938,4.9261,1093700.0],["2008-04-16",5.0222,5.0222,4.7819,4.9421,807100.0],["2008-04-17",4.9101,4.9581,4.8139,4.822,450300.0],["2008-04-18",4.9021,5.2785,4.878,5.2625,1054100.0],["2008-04-21",5.2305,5.2785,5.1263,5.1664,640700.0],["2008-04-22",5.2064,5.3826,5.1904,5.2705,676200.0],["2008-04-23",5.3666,5.3666,5.1023,5.1824,645000.0],["2008-04-24",5.2144,5.2144,5.0863,5.1744,557000.0],["2008-04-25",5.1824,5.3186,5.1343,5.2385,564500.0],["2008-04-28",5.2865,5.3907,5.2385,5.2945,487600.0],["2008-04-29",5.3426,5.3426,4.9902,5.0623,517900.0],["2008-04-30",5.0622,5.2865,5.0382,5.1904,403800.0],["2008-05-01",5.1423,5.2385,5.0062,5.1984,596000.0],["2008-05-02",5.1984,5.2465,5.0863,5.1263,406700.0],["2008-05-05",5.0863,5.3506,5.0863,5.3186,527300.0],["2008-05-06",5.3506,5.4868,5.3266,5.4868,811600.0],["2008-05-07",5.5028,5.5428,5.3426,5.3666,619600.0],["2008-05-08",5.5428,5.5428,5.2064,5.3426,602900.0],["2008-05-09",5.4227,5.5108,5.2305,5.4467,616000.0],["2008-05-12",5.4467,5.647,5.3186,5.6229,711900.0],["2008-05-13",5.6229,5.8873,5.5348,5.8873,1114400.0],["2008-05-14",5.8873,5.9674,5.4868,5.7591,805200.0],["2008-05-15",5.7751,5.8873,5.5268,5.8552,828500.0],["2008-05-16",6.0074,6.1596,5.9594,6.0395,1182700.0],["2008-05-19",6.0875,6.48,6.0234,6.2477,1279600.0],["2008-05-20",6.2477,6.6082,6.2477,6.3919,1487900.0],["2008-05-21",6.5601,6.6642,6.3438,6.3599,1245800.0],["2008-05-22",6.4319,6.6802,6.3358,6.3759,1101600.0],["2008-05-23",6.448,6.448,6.2157,6.3759,530000.0],["2008-05-27",6.3038,6.4079,6.2077,6.2637,898200.0],["2008-05-28",6.2077,6.3278,5.8472,6.3198,1680100.0],["2008-05-29",6.3438,6.3999,5.8873,5.9193,2392100.0],["2008-05-30",5.9193,5.9914,5.7511,5.8953,1463400.0],["2008-06-02",5.8552,6.0635,5.8552,5.9754,1509200.0],["2008-06-03",5.9754,6.1115,5.9273,5.9353,725900.0],["2008-06-04",5.9273,5.9994,5.4147,5.4868,1663000.0],["2008-06-05",5.3987,5.8873,5.3907,5.8873,1050000.0],["2008-06-06",6.0234,6.3038,6.0074,6.0875,2149300.0],["2008-06-09",6.0875,6.3759,6.0074,6.2237,852400.0],["2008-06-10",6.2077,6.3118,6.025,6.1516,744300.0],["2008-06-11",6.1676,6.2878,6.1276,6.1276,661400.0],["2008-06-12",6.0635,6.2878,6.0635,6.1916,1230900.0],["2008-06-13",6.1596,6.3518,6.1596,6.2477,892700.0],["2008-06-16",6.2798,6.3839,6.2637,6.3118,605800.0],["2008-06-17",6.3118,6.6722,6.2878,6.6322,1385600.0],["2008-06-18",6.6883,7.1969,6.6722,7.0968,1649600.0],["2008-06-19",7.1288,7.1288,6.5761,6.6562,1072900.0],["2008-06-20",6.7043,6.9165,6.6242,6.7443,1194600.0],["2008-06-23",6.8084,7.0087,6.7443,6.9846,720000.0],["2008-06-24",6.9846,6.9846,6.7283,6.7523,650800.0],["2008-06-25",6.8084,6.8485,6.488,6.6722,1019900.0],["2008-06-26",6.6562,7.0487,6.6562,6.8004,787100.0],["2008-06-27",6.8725,7.0087,6.7684,6.8004,1641200.0],["2008-06-30",6.8164,7.0327,6.7764,6.7844,570900.0],["2008-07-01",6.8485,6.8885,6.6482,6.8565,688900.0],["2008-07-02",6.9446,6.9446,6.5761,6.6082,863700.0],["2008-07-03",6.5201,6.5281,5.695,6.1196,939600.0],["2008-07-07",6.1115,6.1516,5.7431,5.9353,856700.0],["2008-07-08",5.8072,5.9273,5.4868,5.8152,937700.0],["2008-07-09",5.7351,6.0475,5.647,5.671,927600.0],["2008-07-10",5.6069,6.2317,5.6069,6.1836,1288800.0],["2008-07-11",6.1997,6.3999,6.0475,6.3278,934800.0],["2008-07-14",6.2878,6.3999,6.1836,6.3118,543200.0],["2008-07-15",6.2557,6.3278,6.0154,6.0234,652300.0],["2008-07-16",6.0074,6.0475,5.663,5.8392,658100.0],["2008-07-17",5.7671,5.8152,5.1343,5.4227,1039100.0],["2008-07-18",5.2945,5.5909,5.2305,5.3987,528300.0],["2008-07-21",5.3426,5.671,5.2545,5.5989,622900.0],["2008-07-22",5.3987,5.5348,5.0863,5.1984,896000.0],["2008-07-23",5.1103,5.2064,4.9581,5.0222,609500.0],["2008-07-24",4.9982,5.1423,4.7819,5.0142,654400.0],["2008-07-25",5.0142,5.1904,5.0062,5.1023,664900.0],["2008-07-28",5.0863,5.1423,4.9661,5.0222,515600.0],["2008-07-29",4.9501,5.1103,4.854,5.0542,459800.0],["2008-07-30",5.0222,5.4708,4.9181,5.4307,606900.0],["2008-07-31",5.3666,5.5108,5.0943,5.2465,525600.0],["2008-08-01",5.2785,5.5108,5.2144,5.2705,417500.0],["2008-08-04",5.2865,5.3506,4.6537,4.6618,799100.0],["2008-08-05",4.5977,4.862,4.5977,4.6778,590900.0],["2008-08-06",4.6217,4.886,4.6217,4.862,1357200.0],["2008-08-07",4.9181,4.9581,4.7499,4.878,646300.0],["2008-08-08",4.886,4.9101,4.6377,4.7018,612900.0],["2008-08-11",4.5977,4.7018,4.3494,4.5576,822500.0],["2008-08-12",4.878,4.878,4.2533,4.6137,906000.0],["2008-08-13",4.6938,5.2465,4.6698,5.2305,907800.0],["2008-08-14",5.3025,5.4948,5.1664,5.4307,1092300.0],["2008-08-15",5.4227,5.5589,5.2305,5.3106,953400.0],["2008-08-18",5.3666,5.4788,5.2585,5.2625,411000.0],["2008-08-19",5.3186,5.4868,5.2785,5.4067,425000.0],["2008-08-20",5.4307,5.8632,5.3826,5.7831,684700.0],["2008-08-21",5.8152,6.0475,5.687,5.9513,569700.0],["2008-08-22",5.8632,6.1276,5.8312,5.9513,555800.0],["2008-08-25",5.9994,6.1756,5.9113,5.9914,488100.0],["2008-08-26",5.8873,6.3599,5.8873,6.2477,508100.0],["2008-08-27",6.3198,6.5281,6.3198,6.52,612700.0],["2008-08-28",6.6162,6.6322,6.1836,6.4239,510500.0],["2008-08-29",6.3358,6.5361,6.1916,6.2717,392900.0],["2008-09-02",6.1997,6.1997,5.8392,5.9193,589000.0],["2008-09-03",5.8392,6.0074,5.7831,5.8392,417300.0],["2008-09-04",5.7511,5.9834,5.6069,5.7671,490100.0],["2008-09-05",5.7111,5.8953,5.5749,5.8232,310900.0],["2008-09-08",5.7751,5.9994,5.7351,5.7591,436200.0],["2008-09-09",5.7271,5.7591,5.2305,5.2305,1240800.0],["2008-09-10",5.2465,5.695,5.2465,5.695,716500.0],["2008-09-11",5.687,5.687,5.3106,5.5669,560300.0],["2008-09-12",5.4788,5.8632,5.4788,5.655,759200.0],["2008-09-15",5.4948,5.4948,4.9421,5.0222,721400.0],["2008-09-16",4.7739,5.2545,4.7499,5.2545,652000.0],["2008-09-17",5.1744,5.1824,4.8139,4.9581,811200.0],["2008-09-18",4.9822,5.3266,4.7819,5.0302,953600.0],["2008-09-19",5.2865,5.7671,5.1984,5.7671,1361700.0],["2008-09-22",5.7671,5.9994,5.5989,5.8873,590800.0],["2008-09-23",5.8712,5.9754,5.631,5.695,624400.0],["2008-09-24",5.7271,5.8953,5.663,5.663,339700.0],["2008-09-25",5.647,5.8552,5.6069,5.7992,372700.0],["2008-09-26",5.5749,5.8392,5.4868,5.7351,466000.0],["2008-09-29",5.6149,5.6149,4.9741,5.0062,593500.0],["2008-09-30",5.3426,5.5669,4.9181,5.4788,586300.0],["2008-10-01",5.3106,5.5108,5.2064,5.3025,457000.0],["2008-10-02",5.2224,5.3025,4.7499,4.7819,648100.0],["2008-10-03",4.7979,5.3506,4.7739,4.7899,598400.0],["2008-10-06",4.7979,4.7979,4.037,4.4775,788700.0],["2008-10-07",4.5496,4.5576,3.8928,3.9008,833300.0],["2008-10-08",3.7887,3.9809,3.5484,3.7646,878000.0],["2008-10-09",3.8688,3.9649,3.3001,3.3401,393700.0],["2008-10-10",3.212,3.4763,2.8035,3.3962,918400.0],["2008-10-13",3.6125,3.8768,3.4843,3.8688,279200.0],["2008-10-14",4.021,4.1571,3.7086,3.8207,625800.0],["2008-10-15",3.6605,3.7246,3.26,3.26,526600.0],["2008-10-16",3.2921,3.8848,3.0918,3.8287,1050600.0],["2008-10-17",3.7406,4.1171,3.3642,3.6525,945600.0],["2008-10-20",3.8287,4.2613,3.8047,4.1972,501400.0],["2008-10-21",4.1571,4.3894,4.0049,4.1732,541200.0],["2008-10-22",3.9969,4.1491,3.6845,3.8047,565300.0],["2008-10-23",3.9489,4.0049,3.5083,3.8127,643500.0],["2008-10-24",3.268,3.7406,3.252,3.6765,410900.0],["2008-10-27",3.6045,3.6045,3.236,3.244,294100.0],["2008-10-28",3.4683,3.5083,3.1639,3.4603,724800.0],["2008-10-29",3.5324,3.6605,3.3722,3.4603,810700.0],["2008-10-30",3.5484,3.9409,3.4603,3.9409,601500.0],["2008-10-31",3.7166,4.3013,3.6845,4.2452,739100.0],["2008-11-03",4.3013,4.3093,4.021,4.1812,644400.0],["2008-11-04",4.2052,4.3814,3.8928,4.1011,562500.0],["2008-11-05",3.9729,4.037,3.8207,3.8768,633900.0],["2008-11-06",3.7566,3.7887,3.4042,3.5083,563600.0],["2008-11-07",3.5244,3.8768,3.5163,3.7727,439300.0],["2008-11-10",3.9969,4.1972,3.8447,3.9409,449800.0],["2008-11-11",3.9489,3.9969,3.7486,3.7887,442200.0],["2008-11-12",3.6845,3.7566,3.2841,3.3642,935400.0],["2008-11-13",3.3882,3.9889,3.3001,3.9889,695900.0],["2008-11-14",3.8928,3.9048,3.5163,3.5163,423500.0],["2008-11-17",3.5804,3.7166,3.4683,3.5244,329900.0],["2008-11-18",3.5804,3.5804,3.2841,3.4202,507100.0],["2008-11-19",3.4042,3.5163,3.2921,3.3722,452900.0],["2008-11-20",3.268,3.3882,3.1239,3.1399,804900.0],["2008-11-21",3.236,3.4763,3.0678,3.4443,1084800.0],["2008-11-24",3.4523,4.077,3.4443,4.045,832300.0],["2008-11-25",4.1331,4.2933,3.9729,4.2052,1702800.0],["2008-11-26",4.1331,5.2705,4.069,5.2385,1098000.0],["2008-11-28",5.0783,5.2064,4.7579,5.0462,587800.0],["2008-12-01",4.7419,5.7391,4.7419,5.4788,1981100.0],["2008-12-02",5.5749,5.7183,5.0062,5.647,2855200.0],["2008-12-03",5.3346,5.9754,5.2785,5.8392,1245000.0],["2008-12-04",5.7591,5.9674,5.1423,5.2064,1369800.0],["2008-12-05",5.0703,5.1584,4.3334,4.7899,1117000.0],["2008-12-08",4.9902,5.1343,4.822,5.0943,750200.0],["2008-12-09",5.0703,5.2305,4.7619,4.854,614900.0],["2008-12-10",5.0622,5.3907,4.9021,5.3907,478300.0],["2008-12-11",5.4547,5.655,5.0462,5.2144,751100.0],["2008-12-12",5.0943,5.4627,4.9261,5.4627,524300.0],["2008-12-15",5.4948,5.647,5.0622,5.2224,782700.0],["2008-12-16",5.2545,5.3907,5.0382,5.3907,808400.0],["2008-12-17",5.2945,5.4868,4.9822,5.0142,726000.0],["2008-12-18",5.0142,5.0302,4.6618,4.7258,2037900.0],["2008-12-19",4.7899,5.1103,4.7178,4.83,793200.0],["2008-12-22",4.9661,4.9661,4.4054,4.5897,445200.0],["2008-12-23",4.6377,4.8059,4.4295,4.5416,373800.0],["2008-12-24",4.5897,4.6618,4.4375,4.6297,137000.0],["2008-12-26",4.6778,4.8059,4.6297,4.7579,264600.0],["2008-12-29",4.878,5.0062,4.7899,5.0062,584700.0],["2008-12-30",5.2465,5.3666,5.0623,5.3666,867700.0],["2008-12-31",5.4067,6.0875,5.4067,5.9594,816500.0],["2009-01-02",5.9594,6.3118,5.9273,6.0314,734600.0],["2009-01-05",6.0395,6.6883,6.0314,6.5521,894700.0],["2009-01-06",6.7764,6.7844,6.1596,6.3518,917800.0],["2009-01-07",6.2397,6.3438,5.647,5.8312,574300.0],["2009-01-08",5.8072,6.4079,5.7271,6.0635,1483500.0],["2009-01-09",6.0395,6.0395,5.7271,5.8152,420300.0],["2009-01-12",5.8152,5.9754,5.6069,5.8232,465200.0],["2009-01-13",5.671,5.7191,5.4868,5.6149,619200.0],["2009-01-14",5.5028,5.5989,5.1664,5.2064,550900.0],["2009-01-15",5.2064,5.7511,5.0542,5.7111,696200.0],["2009-01-16",5.7911,5.9513,5.4307,5.7831,496100.0],["2009-01-20",5.7831,5.8392,5.2224,5.2385,429100.0],["2009-01-21",5.2945,6.1997,5.2545,6.1276,645900.0],["2009-01-22",5.9834,5.9834,5.4147,5.5749,467500.0],["2009-01-23",5.4227,5.8785,5.3426,5.7671,464000.0],["2009-01-26",5.7992,6.1916,5.7591,6.0154,352100.0],["2009-01-27",6.1276,6.2477,5.8152,6.1436,518900.0],["2009-01-28",6.2317,6.2878,6.0635,6.2477,426300.0],["2009-01-29",6.1436,6.5681,6.1196,6.2317,540400.0],["2009-01-30",6.1676,6.464,5.9674,6.0154,478400.0],["2009-02-02",5.9273,6.3438,5.8953,6.3038,455400.0],["2009-02-03",6.2077,6.3759,6.0074,6.1676,320600.0],["2009-02-04",6.1916,6.4159,6.1196,6.2477,333900.0],["2009-02-05",6.1756,6.472,6.0875,6.3919,440300.0],["2009-02-06",6.44,6.5681,6.2958,6.5281,509300.0],["2009-02-09",6.4319,6.6802,6.4319,6.6642,408500.0],["2009-02-10",6.6883,6.8404,6.3198,6.4239,630200.0],["2009-02-11",6.44,6.7203,6.3278,6.5361,465200.0],["2009-02-12",6.4079,6.4399,6.0475,6.3118,518100.0],["2009-02-13",6.2397,6.6322,6.2397,6.496,457700.0],["2009-02-17",6.4079,6.4079,5.7431,5.7591,648900.0],["2009-02-18",5.8072,5.8072,5.2945,5.3186,423600.0],["2009-02-19",5.3426,5.5028,5.2865,5.4387,391500.0],["2009-02-20",5.3506,5.3987,4.9661,5.1584,430300.0],["2009-02-23",5.1664,5.2385,4.5096,4.5176,752600.0],["2009-02-24",4.5817,4.9501,4.4855,4.8059,1025400.0],["2009-02-25",4.846,4.9421,4.7338,4.822,716000.0],["2009-02-26",4.886,5.0302,4.7499,4.7579,443800.0],["2009-02-27",4.7338,4.7819,4.5336,4.5656,636000.0],["2009-03-02",4.4695,4.5176,4.2052,4.3013,634800.0],["2009-03-03",4.3013,4.4375,4.061,4.1171,624600.0],["2009-03-04",4.1972,4.7338,4.1892,4.6457,733800.0],["2009-03-05",4.5897,4.6778,4.2052,4.2372,579100.0],["2009-03-06",4.2773,4.3974,4.013,4.1812,515200.0],["2009-03-09",4.1411,4.3334,3.9008,3.9409,448200.0],["2009-03-10",4.061,4.2853,4.037,4.2452,432500.0],["2009-03-11",4.2452,4.4775,4.2452,4.3734,302700.0],["2009-03-12",4.3734,4.7979,4.2452,4.7659,451700.0],["2009-03-13",4.7979,4.8059,3.9649,4.1732,757500.0],["2009-03-16",4.2212,4.3494,4.085,4.1171,512500.0],["2009-03-17",3.5484,4.2853,3.5484,4.2853,905900.0],["2009-03-18",4.1732,4.3253,3.9969,4.1411,493200.0],["2009-03-19",4.2052,4.5256,4.1812,4.2292,671500.0],["2009-03-20",4.2533,4.3574,4.085,4.0931,661500.0],["2009-03-23",4.2132,4.7098,4.2052,4.7098,739100.0],["2009-03-24",4.6858,4.6858,4.3494,4.3494,439800.0],["2009-03-25",4.2372,4.4295,4.037,4.3574,677600.0],["2009-03-26",4.4215,4.5416,4.3574,4.5416,492700.0],["2009-03-27",4.4455,4.4455,4.2292,4.3173,329400.0],["2009-03-30",4.1972,4.2452,4.013,4.1732,488500.0],["2009-03-31",4.2132,4.3974,4.1892,4.2372,450800.0],["2009-04-01",4.1651,4.2372,4.045,4.1732,588500.0],["2009-04-02",4.3253,4.3654,4.1251,4.2212,729000.0],["2009-04-03",4.2212,4.5496,4.1331,4.4455,736700.0],["2009-04-06",4.3093,4.3333,4.1251,4.3093,512200.0],["2009-04-07",4.2292,4.2533,3.9729,3.9729,704600.0],["2009-04-08",4.0049,4.2052,3.9409,4.1571,347600.0],["2009-04-09",4.2452,4.4054,4.1491,4.3734,512400.0],["2009-04-13",4.2933,4.3574,4.1491,4.1812,527000.0],["2009-04-14",4.1251,4.1812,3.9889,4.013,690600.0],["2009-04-15",3.9489,4.021,3.8447,3.9969,588900.0],["2009-04-16",4.029,4.1251,3.9248,4.069,498000.0],["2009-04-17",4.013,4.1651,4.013,4.1091,377400.0],["2009-04-20",4.013,4.013,3.7646,3.7646,416500.0],["2009-04-21",3.8127,4.077,3.7807,4.077,401200.0],["2009-04-22",4.021,4.1732,3.9248,4.053,461200.0],["2009-04-23",4.1251,4.1571,3.8447,3.8688,359700.0],["2009-04-24",3.9248,4.045,3.7566,3.8447,560300.0],["2009-04-27",3.7646,3.9409,3.7246,3.7807,496100.0],["2009-04-28",3.7486,3.7646,3.6285,3.6365,394300.0],["2009-04-29",3.6685,3.8528,3.6205,3.8447,619500.0],["2009-04-30",3.8928,3.8928,3.8047,3.8207,401000.0],["2009-05-01",3.7967,4.029,3.7246,3.7566,563900.0],["2009-05-04",3.8287,4.021,3.743,4.0049,838100.0],["2009-05-05",3.9889,3.9969,3.8848,3.9729,546900.0],["2009-05-06",4.029,4.2533,3.9489,4.2452,1653000.0],["2009-05-07",4.3173,4.4375,4.0931,4.2132,1126900.0],["2009-05-08",4.2613,4.5656,4.2452,4.5176,559500.0],["2009-05-11",4.3093,4.4062,4.085,4.0931,710800.0],["2009-05-12",4.3414,4.3414,4.021,4.1011,606100.0],["2009-05-13",4.0931,4.0931,3.6845,3.6926,712900.0],["2009-05-14",3.7166,3.7967,3.6044,3.7727,823500.0],["2009-05-15",3.7887,3.7887,3.4042,3.4362,767600.0],["2009-05-18",3.5484,3.5484,3.1799,3.3001,1179800.0],["2009-05-19",3.3561,3.5484,3.268,3.3642,933400.0],["2009-05-20",3.4122,3.4763,3.204,3.204,782500.0],["2009-05-21",3.204,3.2841,3.1719,3.212,570200.0],["2009-05-22",3.244,3.2921,3.1879,3.1879,384500.0],["2009-05-26",3.204,3.4843,3.1559,3.4362,836100.0],["2009-05-27",3.4443,3.5484,3.4202,3.4443,693500.0],["2009-05-28",3.4443,3.7166,3.4443,3.6845,764300.0],["2009-05-29",3.6926,3.7486,3.5564,3.6525,778100.0],["2009-06-01",3.7646,3.9329,3.6605,3.8127,893000.0],["2009-06-02",3.8287,3.9008,3.7166,3.7727,1214000.0],["2009-06-03",3.7486,3.7486,3.4443,3.5404,541800.0],["2009-06-04",3.5003,3.6525,3.4523,3.5644,478700.0],["2009-06-05",3.6605,3.6733,3.5644,3.5644,578100.0],["2009-06-08",3.5884,3.6125,3.4202,3.4443,356800.0],["2009-06-09",3.4843,3.6045,3.4843,3.5564,449000.0],["2009-06-10",3.6445,3.6685,3.3802,3.4042,689200.0],["2009-06-11",3.4683,3.6044,3.4362,3.5003,415400.0],["2009-06-12",3.4683,3.5244,3.4042,3.4843,414400.0],["2009-06-15",3.3962,3.4683,3.3081,3.3481,460500.0],["2009-06-16",3.3962,3.4042,3.212,3.212,425400.0],["2009-06-17",3.204,3.26,3.1078,3.244,414400.0],["2009-06-18",3.244,3.276,3.0838,3.1319,712800.0],["2009-06-19",3.1879,3.1879,3.0838,3.1239,637100.0],["2009-06-22",3.0998,3.1158,2.8435,2.8435,528300.0],["2009-06-23",2.8836,2.9476,2.8515,2.8595,369200.0],["2009-06-24",2.9476,3.1078,2.8916,2.9797,575100.0],["2009-06-25",2.9877,3.1399,2.9877,3.1319,391200.0],["2009-06-26",3.0678,3.268,3.0678,3.268,1164400.0],["2009-06-29",3.3642,3.3642,3.1319,3.252,442800.0],["2009-06-30",3.252,3.3882,3.236,3.3882,819100.0],["2009-07-01",3.4042,3.4603,3.3481,3.4122,995300.0],["2009-07-02",3.3561,3.3561,3.1399,3.1399,704000.0],["2009-07-06",3.0758,3.3481,3.0117,3.236,771000.0],["2009-07-07",3.1719,3.22,3.0598,3.0758,811400.0],["2009-07-08",3.0438,3.1479,3.0037,3.0998,945800.0],["2009-07-09",3.0357,3.268,3.0037,3.1639,924700.0],["2009-07-10",3.1319,3.3081,3.0197,3.228,742300.0],["2009-07-13",3.244,3.5404,3.244,3.5163,1199000.0],["2009-07-14",3.5003,3.7326,3.4202,3.7326,1392300.0],["2009-07-15",3.7646,3.9248,3.7646,3.8768,1104900.0],["2009-07-16",3.8447,3.8688,3.7166,3.8287,419600.0],["2009-07-17",3.7486,3.8367,3.6845,3.8047,678200.0],["2009-07-20",3.8528,4.0049,3.8207,3.9969,542100.0],["2009-07-21",4.0049,4.053,3.7406,3.8528,337400.0],["2009-07-22",3.8135,3.8696,3.7654,3.8055,208000.0],["2009-07-23",3.7334,3.8295,3.6613,3.6933,648100.0],["2009-07-24",3.6693,3.7574,3.6372,3.7414,262300.0],["2009-07-27",3.7734,3.8055,3.6853,3.7254,260800.0],["2009-07-28",3.6533,3.6613,3.437,3.5892,417100.0],["2009-07-29",3.461,3.493,3.3328,3.3649,455400.0],["2009-07-30",3.4049,3.6132,3.3809,3.5091,403200.0],["2009-07-31",3.477,3.6212,3.437,3.5491,263800.0],["2009-08-03",3.5892,3.7734,3.5892,3.7734,539900.0],["2009-08-04",3.7734,3.8616,3.7094,3.8295,347200.0],["2009-08-05",3.8215,3.8696,3.6933,3.7093,234500.0],["2009-08-06",3.7414,3.7494,3.5651,3.5812,200600.0],["2009-08-07",3.6372,3.7254,3.6052,3.6453,236500.0],["2009-08-10",3.6453,4.0058,3.6052,4.0058,600500.0],["2009-08-11",3.9577,3.9898,3.7254,3.8776,726600.0],["2009-08-12",3.8696,3.9898,3.7574,3.9176,564100.0],["2009-08-13",3.9337,3.9657,3.8544,3.9096,336000.0],["2009-08-14",3.8936,3.9657,3.7494,3.8295,535500.0],["2009-08-17",3.7013,3.7622,3.5892,3.6052,477900.0],["2009-08-18",3.6212,3.8856,3.5972,3.8696,708900.0],["2009-08-19",3.7895,4.19,3.7774,4.19,1161700.0],["2009-08-20",4.19,4.3262,4.1179,4.166,546800.0],["2009-08-21",4.2461,4.3102,4.166,4.1981,682700.0],["2009-08-24",4.2461,4.2862,4.0859,4.15,582200.0],["2009-08-25",4.174,4.2301,3.9016,3.9176,840600.0],["2009-08-26",3.9096,3.9817,3.8455,3.9257,433100.0],["2009-08-27",3.9337,3.9417,3.7895,3.9016,435300.0],["2009-08-28",3.9817,4.0298,3.7734,3.7734,560600.0],["2009-08-31",3.7815,3.8455,3.7013,3.7815,452900.0],["2009-09-01",3.7654,3.7654,3.4289,3.5171,873300.0],["2009-09-02",3.5171,3.6292,3.453,3.5571,839900.0],["2009-09-03",3.5651,3.6212,3.485,3.5411,261400.0],["2009-09-04",3.5732,3.6052,3.493,3.5892,350000.0],["2009-09-08",3.6132,3.7975,3.6132,3.7174,468500.0],["2009-09-09",3.7093,3.8055,3.6372,3.7734,396500.0],["2009-09-10",3.7734,3.8696,3.7334,3.8375,289900.0],["2009-09-11",3.9177,3.9417,3.7654,3.8455,431700.0],["2009-09-14",3.8616,3.9417,3.8135,3.8936,343700.0],["2009-09-15",3.8936,3.9417,3.7494,3.7494,564900.0],["2009-09-16",3.7654,3.9177,3.7574,3.9016,571500.0],["2009-09-17",3.9016,3.9337,3.8295,3.8375,282700.0],["2009-09-18",3.8455,3.9257,3.7975,3.9016,639900.0],["2009-09-21",3.8455,3.8936,3.8135,3.8295,243800.0],["2009-09-22",3.8776,3.9016,3.7975,3.8696,377300.0],["2009-09-23",3.8616,3.9417,3.7574,3.7815,597800.0],["2009-09-24",3.7895,3.8936,3.6132,3.6453,411800.0],["2009-09-25",3.6693,3.7334,3.6212,3.7334,437800.0],["2009-09-28",3.7494,3.884,3.6933,3.7895,396600.0],["2009-09-29",3.7174,3.7654,3.5251,3.6693,401100.0],["2009-09-30",3.6853,3.7654,3.5732,3.6853,318300.0],["2009-10-01",3.6453,3.7174,3.5171,3.5171,429300.0],["2009-10-02",3.469,3.5331,3.4049,3.485,362800.0],["2009-10-05",3.5171,3.6372,3.453,3.6292,256700.0],["2009-10-06",3.6693,3.7174,3.5812,3.6613,309000.0],["2009-10-07",3.6533,3.6773,3.5571,3.6292,279000.0],["2009-10-08",3.6292,3.8776,3.6132,3.8215,464800.0],["2009-10-09",3.8135,3.8856,3.7815,3.8776,216800.0],["2009-10-12",3.8856,4.0378,3.8375,3.9176,373500.0],["2009-10-13",3.9016,3.9257,3.7494,3.8616,392000.0],["2009-10-14",3.9577,3.9577,3.7574,3.8696,394900.0],["2009-10-15",3.8455,3.8856,3.7654,3.8455,609700.0],["2009-10-16",3.7975,3.9177,3.7895,3.8536,336300.0],["2009-10-19",3.8455,3.8696,3.7574,3.8215,349800.0],["2009-10-20",3.7734,3.8455,3.6773,3.7174,358300.0],["2009-10-21",3.7013,3.9016,3.7013,3.7254,723400.0],["2009-10-22",3.7334,3.8856,3.6693,3.8455,309600.0],["2009-10-23",3.8776,3.9257,3.7734,3.7975,401800.0],["2009-10-26",3.7975,3.9016,3.6052,3.6853,806500.0],["2009-10-27",3.7174,3.7975,3.6372,3.6372,398900.0],["2009-10-28",3.6372,3.6453,3.461,3.5091,564200.0],["2009-10-29",3.5251,3.6372,3.5251,3.6132,413800.0],["2009-10-30",3.5972,3.6533,3.3729,3.4129,526800.0],["2009-11-02",3.453,3.5171,3.3008,3.3969,404400.0],["2009-11-03",3.3809,3.6212,3.3649,3.5892,517500.0],["2009-11-04",3.6533,3.7494,3.5972,3.6693,557100.0],["2009-11-05",3.6933,3.8055,3.6533,3.7654,429500.0],["2009-11-06",3.7174,3.7654,3.6292,3.6533,239700.0],["2009-11-09",3.6853,3.7895,3.6797,3.7574,416700.0],["2009-11-10",3.7334,3.7334,3.5491,3.6453,346300.0],["2009-11-11",3.6773,3.7414,3.6453,3.7093,355600.0],["2009-11-12",3.6853,3.6853,3.5243,3.6533,715700.0],["2009-11-13",3.6693,3.6773,3.493,3.5411,743700.0],["2009-11-16",3.6052,3.6853,3.5651,3.5972,712400.0],["2009-11-17",3.5651,3.6372,3.5331,3.5812,597500.0],["2009-11-18",3.5892,3.6052,3.5331,3.5812,420800.0],["2009-11-19",3.5732,3.5732,3.461,3.477,744700.0],["2009-11-20",3.469,3.469,3.3408,3.3568,586700.0],["2009-11-23",3.3889,3.485,3.3608,3.3969,383100.0],["2009-11-24",3.3889,3.461,3.2847,3.437,292600.0],["2009-11-25",3.4129,3.469,3.3889,3.437,231300.0],["2009-11-27",3.3568,3.3889,3.2847,3.2927,159700.0],["2009-11-30",3.3248,3.3729,3.2687,3.3568,494800.0],["2009-12-01",3.3649,3.461,3.3649,3.445,421400.0],["2009-12-02",3.477,3.477,3.3649,3.4289,481200.0],["2009-12-03",3.4209,3.4289,3.3008,3.3168,339200.0],["2009-12-04",3.3969,3.3969,3.3008,3.3649,441600.0],["2009-12-07",3.3568,3.4049,3.3248,3.3568,310700.0],["2009-12-08",3.3248,3.4129,3.3008,3.3969,573200.0],["2009-12-09",3.437,3.437,3.3809,3.4289,478100.0],["2009-12-10",3.4289,3.7574,3.4049,3.6693,968200.0],["2009-12-11",3.6533,3.7334,3.6132,3.6533,362200.0],["2009-12-14",3.6613,3.7494,3.6613,3.7414,258200.0],["2009-12-15",3.7334,3.8055,3.6757,3.7013,537900.0],["2009-12-16",3.6933,3.8776,3.6933,3.8135,431400.0],["2009-12-17",3.7975,3.8616,3.7254,3.8215,359500.0],["2009-12-18",3.8295,4.0298,3.8215,3.9337,947500.0],["2009-12-21",3.9417,3.9898,3.8616,3.9096,324900.0],["2009-12-22",3.9096,3.9257,3.7815,3.7815,421000.0],["2009-12-23",3.8055,3.8856,3.8055,3.8536,202600.0],["2009-12-24",3.8856,3.8856,3.8295,3.8375,51800.0],["2009-12-28",3.8455,3.8856,3.8391,3.8536,161400.0],["2009-12-29",3.8536,3.8856,3.8055,3.8375,149300.0],["2009-12-30",3.8375,3.8455,3.7574,3.7654,261200.0],["2009-12-31",3.7414,3.7975,3.6212,3.6453,388800.0],["2010-01-04",3.7174,3.7654,3.6453,3.7574,437300.0],["2010-01-05",3.7654,3.7654,3.5812,3.6533,834100.0],["2010-01-06",3.6693,3.6693,3.469,3.5251,1191300.0],["2010-01-07",3.5251,3.6212,3.493,3.6212,294300.0],["2010-01-08",3.6292,3.7013,3.5411,3.6853,231900.0],["2010-01-11",3.7334,3.7895,3.6773,3.6853,474800.0],["2010-01-12",3.6372,3.6933,3.5812,3.6052,340400.0],["2010-01-13",3.5972,3.6372,3.5491,3.5972,247200.0],["2010-01-14",3.5732,3.6693,3.5732,3.5972,234200.0],["2010-01-15",3.5812,3.6212,3.5171,3.5411,387800.0],["2010-01-19",3.5411,3.6292,3.5411,3.6132,335200.0],["2010-01-20",3.5732,3.6212,3.485,3.501,380500.0],["2010-01-21",3.501,3.5651,3.485,3.5251,407800.0],["2010-01-22",3.5331,3.5892,3.469,3.493,461900.0],["2010-01-25",3.5411,3.5651,3.493,3.5411,361100.0],["2010-01-26",3.5331,3.6052,3.493,3.5251,264600.0],["2010-01-27",3.493,3.5812,3.477,3.5491,145600.0],["2010-01-28",3.5651,3.5892,3.445,3.493,264100.0],["2010-01-29",3.477,3.5651,3.3809,3.3889,495900.0],["2010-02-01",3.4209,3.4858,3.3889,3.469,363100.0],["2010-02-02",3.477,3.501,3.4209,3.461,273400.0],["2010-02-03",3.461,3.501,3.437,3.437,185900.0],["2010-02-04",3.4129,3.4289,3.2847,3.2927,351400.0],["2010-02-05",3.3088,3.3408,3.1646,3.2607,412000.0],["2010-02-08",3.2687,3.3408,3.1966,3.2767,297000.0],["2010-02-09",3.3168,3.3328,3.2046,3.2206,307900.0],["2010-02-10",3.2126,3.2287,3.1646,3.1646,394800.0],["2010-02-11",3.1646,3.3729,3.1485,3.3568,303700.0],["2010-02-12",3.3328,3.461,3.2607,3.4289,321400.0],["2010-02-16",3.477,3.5091,3.4049,3.437,183500.0],["2010-02-17",3.437,3.445,3.3488,3.3568,189300.0],["2010-02-18",3.3168,3.4289,3.2927,3.4129,238500.0],["2010-02-19",3.4129,3.477,3.3809,3.461,215100.0],["2010-02-22",3.469,3.469,3.4049,3.437,154500.0],["2010-02-23",3.4209,3.4209,3.3408,3.3488,310400.0],["2010-02-24",3.3488,3.461,3.3488,3.4129,220500.0],["2010-02-25",3.3809,3.445,3.3408,3.437,216200.0],["2010-02-26",3.4289,3.445,3.3488,3.4209,323100.0],["2010-03-01",3.445,3.453,3.4049,3.4129,255200.0],["2010-03-02",3.4129,3.493,3.3969,3.477,251800.0],["2010-03-03",3.477,3.493,3.4289,3.4289,200200.0],["2010-03-04",3.445,3.477,3.4209,3.469,221300.0],["2010-03-05",3.485,3.5131,3.437,3.5091,296200.0],["2010-03-08",3.5091,3.5411,3.469,3.493,374000.0],["2010-03-09",3.485,3.5331,3.469,3.501,222200.0],["2010-03-10",3.485,3.5411,3.485,3.5251,406600.0],["2010-03-11",3.5171,3.5331,3.469,3.5171,170800.0],["2010-03-12",3.5171,3.5411,3.485,3.5171,209700.0],["2010-03-15",3.501,3.5091,3.3649,3.3889,496500.0],["2010-03-16",3.3889,3.469,3.3729,3.461,283900.0],["2010-03-17",3.445,3.5571,3.4289,3.5091,338600.0],["2010-03-18",3.493,3.5091,3.3649,3.4049,365000.0],["2010-03-19",3.3568,3.4209,3.2847,3.3568,568900.0],["2010-03-22",3.3248,3.3488,3.2847,3.3168,324300.0],["2010-03-23",3.3088,3.437,3.3008,3.4209,269400.0],["2010-03-24",3.4049,3.4289,3.3649,3.4289,271900.0],["2010-03-25",3.445,3.5251,3.4129,3.493,493800.0],["2010-03-26",3.501,3.7334,3.477,3.7254,1037700.0],["2010-03-29",3.7494,3.8776,3.7254,3.8295,551000.0],["2010-03-30",3.8215,3.8776,3.7734,3.8776,456400.0],["2010-03-31",3.8616,3.9978,3.8536,3.9577,1009000.0],["2010-04-01",3.9978,3.9978,3.8616,3.9016,467500.0],["2010-04-05",3.9016,4.0058,3.8856,4.0058,440100.0],["2010-04-06",4.0058,4.142,3.9657,4.0859,690900.0],["2010-04-07",4.0699,4.2061,4.0458,4.1981,374000.0],["2010-04-08",4.166,4.2381,4.1259,4.2221,293600.0],["2010-04-09",4.2301,4.2862,4.1981,4.2621,246700.0],["2010-04-12",4.2541,4.2942,4.2061,4.2381,276800.0],["2010-04-13",4.2702,4.3743,4.166,4.3503,649800.0],["2010-04-14",4.3663,4.4464,4.2782,4.4304,1201100.0],["2010-04-15",4.4144,4.7749,4.4144,4.7749,1098100.0],["2010-04-16",4.7669,4.9031,4.7268,4.8951,1087600.0],["2010-04-19",4.887,4.887,4.3903,4.5105,1748500.0],["2010-04-20",4.4865,4.6387,4.4064,4.4624,870300.0],["2010-04-21",4.4785,4.4865,4.2461,4.2621,645500.0],["2010-04-22",4.2061,4.3903,4.174,4.3583,567800.0],["2010-04-23",4.3503,4.5826,4.3343,4.5826,527800.0],["2010-04-26",4.5986,4.6066,4.4865,4.4945,296900.0],["2010-04-27",4.5025,4.5185,4.4064,4.4224,584500.0],["2010-04-28",4.4704,4.5185,4.4304,4.4865,419300.0],["2010-04-29",4.5426,4.5746,4.4544,4.5185,371300.0],["2010-04-30",4.4945,4.5025,4.4304,4.4945,652000.0],["2010-05-03",4.5025,4.5025,4.3663,4.4144,329500.0],["2010-05-04",4.3583,4.3583,4.2229,4.2541,493200.0],["2010-05-05",4.2221,4.2381,4.0378,4.174,544900.0],["2010-05-06",4.134,4.166,3.453,3.8696,770700.0],["2010-05-07",3.8696,3.9016,3.5732,3.6613,520600.0],["2010-05-10",3.8696,3.8696,3.6453,3.7494,694700.0],["2010-05-11",3.6212,4.0378,3.5331,3.8856,789900.0],["2010-05-12",3.9096,3.9817,3.8135,3.9657,547200.0],["2010-05-13",3.9577,4.0939,3.9177,3.9417,602000.0],["2010-05-14",3.9177,3.9497,3.7013,3.7494,397700.0],["2010-05-17",3.7574,4.0779,3.7374,4.0619,808200.0],["2010-05-18",4.1099,4.2061,3.9497,3.9898,675100.0],["2010-05-19",3.9898,4.0699,3.8463,4.0138,547100.0],["2010-05-20",3.9176,4.0058,3.7815,3.8856,578100.0],["2010-05-21",3.7975,4.0699,3.7414,4.0298,771600.0],["2010-05-24",4.0138,4.0699,3.9657,3.9978,464700.0],["2010-05-25",3.9497,4.0538,3.8536,4.0218,594800.0],["2010-05-26",4.1019,4.2061,4.0619,4.134,657000.0],["2010-05-27",4.1981,4.3743,4.142,4.3663,499300.0],["2010-05-28",4.3343,4.3663,4.2381,4.2782,374300.0],["2010-06-01",4.2301,4.2862,4.0939,4.1099,350900.0],["2010-06-02",4.1179,4.4064,4.0867,4.4064,428400.0],["2010-06-03",4.3983,4.6387,4.3743,4.6147,648900.0],["2010-06-04",4.4865,4.6387,4.3903,4.5265,681000.0],["2010-06-07",4.5426,4.6948,4.4544,4.4624,712200.0],["2010-06-08",4.4704,4.5506,4.3262,4.4464,823900.0],["2010-06-09",4.5025,4.6868,4.4464,4.6387,871900.0],["2010-06-10",4.7509,4.7829,4.6467,4.7749,454800.0],["2010-06-11",4.7268,4.8951,4.6868,4.887,561700.0],["2010-06-14",4.9271,4.9992,4.7348,4.823,681000.0],["2010-06-15",4.823,4.9511,4.8149,4.9431,295900.0],["2010-06-16",4.9031,4.9431,4.7669,4.7829,725100.0],["2010-06-17",4.847,4.8951,4.7829,4.847,219400.0],["2010-06-18",4.879,4.879,4.7428,4.7669,494300.0],["2010-06-21",4.8069,4.847,4.6787,4.7028,329200.0],["2010-06-22",4.7348,4.831,4.5586,4.5746,536900.0],["2010-06-23",4.5506,4.5986,4.4624,4.5265,299700.0],["2010-06-24",4.5105,4.6147,4.4704,4.5666,241400.0],["2010-06-25",4.5826,4.7589,4.5586,4.7509,988600.0],["2010-06-28",4.7108,4.7669,4.6227,4.6627,355900.0],["2010-06-29",4.5666,4.5666,4.4704,4.5025,452500.0],["2010-06-30",4.5185,4.6227,4.4865,4.4865,390000.0],["2010-07-01",4.5105,4.5185,4.2461,4.3743,442800.0],["2010-07-02",4.3663,4.4144,4.2966,4.3503,398900.0],["2010-07-06",4.3903,4.5426,4.3102,4.3343,310900.0],["2010-07-07",4.3663,4.5666,4.3503,4.5666,257400.0],["2010-07-08",4.6307,4.6307,4.5345,4.6147,251200.0],["2010-07-09",4.6227,4.7028,4.5906,4.7028,169700.0],["2010-07-12",4.6707,4.7108,4.5426,4.6387,185200.0],["2010-07-13",4.6868,4.7829,4.6467,4.7589,268900.0],["2010-07-14",4.7268,4.7829,4.6868,4.7188,173100.0],["2010-07-15",4.7108,4.7829,4.6387,4.7509,188500.0],["2010-07-16",4.7268,4.7268,4.4945,4.5265,298300.0],["2010-07-19",4.5586,4.6868,4.5345,4.6868,209500.0],["2010-07-20",4.5986,4.7669,4.5746,4.7669,212600.0],["2010-07-21",4.7909,4.7909,4.5185,4.5345,200000.0],["2010-07-22",4.5906,4.7268,4.5746,4.7188,283600.0],["2010-07-23",4.6868,4.7669,4.5826,4.7589,220100.0],["2010-07-26",4.7989,4.887,4.7589,4.879,238600.0],["2010-07-27",4.8951,4.9592,4.7749,4.839,487600.0],["2010-07-28",4.823,4.9431,4.7669,4.8149,222800.0],["2010-07-29",4.823,4.863,4.7028,4.7989,132400.0],["2010-07-30",4.7188,4.839,4.7188,4.7829,180300.0],["2010-08-02",4.847,4.9431,4.7909,4.9031,238200.0],["2010-08-03",4.8951,4.9752,4.847,4.9351,165300.0],["2010-08-04",4.9511,4.9832,4.8069,4.863,248400.0],["2010-08-05",4.8069,4.879,4.7989,4.823,107500.0],["2010-08-06",4.7989,4.879,4.7268,4.855,202900.0],["2010-08-09",4.879,5.0072,4.823,4.9992,249000.0],["2010-08-10",4.9511,4.9592,4.7749,4.9111,260300.0],["2010-08-11",4.7909,4.8149,4.5906,4.6066,348100.0],["2010-08-12",4.5105,4.5426,4.3503,4.3583,324600.0],["2010-08-13",4.3262,4.4544,4.3262,4.3663,227900.0],["2010-08-16",4.3343,4.5345,4.3102,4.5265,232400.0],["2010-08-17",4.5666,4.7909,4.5666,4.7829,315800.0],["2010-08-18",4.7428,4.7509,4.5666,4.5826,288700.0],["2010-08-19",4.5506,4.573,4.3743,4.4384,321100.0],["2010-08-20",4.4064,4.4144,4.2702,4.3663,235100.0],["2010-08-23",4.3823,4.4144,4.3102,4.3343,179000.0],["2010-08-24",4.2541,4.3102,4.166,4.2702,241900.0],["2010-08-25",4.2461,4.2461,4.0619,4.182,183400.0],["2010-08-26",4.1981,4.2381,4.15,4.174,197800.0],["2010-08-27",4.2221,4.3663,4.1179,4.3503,262100.0],["2010-08-30",4.3423,4.5506,4.3423,4.4464,319300.0],["2010-08-31",4.4304,4.6627,4.4064,4.5586,867600.0],["2010-09-01",4.6227,4.6627,4.5586,4.6387,381400.0],["2010-09-02",4.6467,4.6467,4.4624,4.5265,164200.0],["2010-09-03",4.5986,4.5986,4.5105,4.5826,115400.0],["2010-09-07",4.5506,4.5666,4.4304,4.4304,139000.0],["2010-09-08",4.4544,4.5666,4.4544,4.5105,82600.0],["2010-09-09",4.5666,4.5818,4.4224,4.4304,148100.0],["2010-09-10",4.4304,4.4985,4.3743,4.3983,139700.0],["2010-09-13",4.4464,4.5906,4.4224,4.5586,216200.0],["2010-09-14",4.5265,4.5586,4.4544,4.4785,123000.0],["2010-09-15",4.4544,4.4624,4.3983,4.4144,162600.0],["2010-09-16",4.3903,4.4144,4.2381,4.2381,247300.0],["2010-09-17",4.2461,4.2461,4.0859,4.174,492100.0],["2010-09-20",4.174,4.3583,4.0859,4.3423,795600.0],["2010-09-21",4.3503,4.3583,4.174,4.2221,264400.0],["2010-09-22",4.2141,4.3663,4.2141,4.3663,235900.0],["2010-09-23",4.3182,4.4785,4.2862,4.4144,245600.0],["2010-09-24",4.4785,4.5746,4.4624,4.5746,240500.0],["2010-09-27",4.5586,4.5746,4.3823,4.4464,271200.0],["2010-09-28",4.4464,4.5506,4.3423,4.5506,208000.0],["2010-09-29",4.5105,4.6147,4.4945,4.6147,185500.0],["2010-09-30",4.6387,4.6387,4.4384,4.5986,247400.0],["2010-10-01",4.6387,4.6467,4.5426,4.5666,181500.0],["2010-10-04",4.5426,4.5626,4.4464,4.4544,192900.0],["2010-10-05",4.5025,4.5826,4.4865,4.5586,239700.0],["2010-10-06",4.5345,4.5746,4.5025,4.5426,195600.0],["2010-10-07",4.5826,4.5906,4.4464,4.5105,140800.0],["2010-10-08",4.5265,4.5986,4.4785,4.5826,166500.0],["2010-10-11",4.5906,4.6066,4.5345,4.5986,97900.0],["2010-10-12",4.5746,4.5906,4.5025,4.5746,126200.0],["2010-10-13",4.5586,4.7108,4.4624,4.4704,418500.0],["2010-10-14",4.4624,4.839,4.4624,4.831,356300.0],["2010-10-15",4.9031,4.9271,4.7589,4.823,547400.0],["2010-10-18",4.839,4.9351,4.7669,4.9191,199400.0],["2010-10-19",4.7909,4.8069,4.5426,4.5906,314200.0],["2010-10-20",4.6307,4.7589,4.5906,4.7188,228100.0],["2010-10-21",4.7589,4.7885,4.5345,4.5746,183000.0],["2010-10-22",4.5986,4.6868,4.5345,4.5906,148500.0],["2010-10-25",4.6307,4.855,4.6307,4.839,216100.0],["2010-10-26",4.7989,4.7989,4.6467,4.6467,164100.0],["2010-10-27",4.6307,4.6427,4.5185,4.5586,166500.0],["2010-10-28",4.5826,4.7428,4.5345,4.7188,261100.0],["2010-10-29",4.6868,4.8069,4.6467,4.7108,161600.0],["2010-11-01",4.7188,4.7909,4.6066,4.7188,217200.0],["2010-11-02",4.7509,4.9511,4.7268,4.9511,326600.0],["2010-11-03",4.9592,4.9672,4.823,4.9672,187600.0],["2010-11-04",5.0313,5.1835,5.0232,5.1675,338800.0],["2010-11-05",5.1755,5.3838,5.0953,5.3758,385800.0],["2010-11-08",5.3437,5.4791,5.3036,5.4238,344800.0],["2010-11-09",5.4479,5.7203,5.4479,5.6722,587700.0],["2010-11-10",5.6481,5.8404,5.536,5.6962,485900.0],["2010-11-11",5.6481,5.7924,5.6481,5.7683,435000.0],["2010-11-12",5.7042,5.8004,5.6401,5.7523,505900.0],["2010-11-15",5.8084,6.3932,5.7683,6.1769,899000.0],["2010-11-16",6.1529,6.1689,5.8412,5.8805,494900.0],["2010-11-17",5.9045,6.0007,5.8084,5.8084,378900.0],["2010-11-18",5.9366,6.0247,5.8244,5.8324,384700.0],["2010-11-19",5.8164,5.9045,5.7924,5.8885,435800.0],["2010-11-22",5.8004,6.1248,5.536,6.0888,465100.0],["2010-11-23",5.9286,6.0367,5.8885,5.9846,243800.0],["2010-11-24",6.0087,6.0327,5.9366,5.9846,249600.0],["2010-11-26",5.9286,6.0167,5.9286,6.0167,105900.0],["2010-11-29",5.9926,6.0407,5.8805,6.0167,334500.0],["2010-11-30",5.9286,6.0407,5.8324,5.9205,446000.0],["2010-12-01",6.0327,6.1288,5.9766,6.1048,569200.0],["2010-12-02",6.1128,6.4012,6.0407,6.3852,492300.0],["2010-12-03",6.3612,6.5454,6.2891,6.3692,620600.0],["2010-12-06",6.2971,6.3371,5.8805,5.8805,785300.0],["2010-12-07",5.9846,6.0559,5.9286,6.0087,578800.0],["2010-12-08",6.0487,6.1449,5.9926,6.1208,466600.0],["2010-12-09",6.1288,6.1288,5.7843,5.8244,585200.0],["2010-12-10",5.8164,6.0007,5.6161,5.8645,614100.0],["2010-12-13",5.8645,5.8645,5.7763,5.8084,673100.0],["2010-12-14",5.8004,5.8404,5.6962,5.7283,606100.0],["2010-12-15",5.7283,5.7683,5.568,5.568,609700.0],["2010-12-16",5.6081,5.7523,5.5504,5.6962,359200.0],["2010-12-17",5.7202,5.7443,5.5921,5.5921,553200.0],["2010-12-20",5.6081,5.6562,5.5039,5.56,341200.0],["2010-12-21",5.6081,5.8324,5.576,5.8324,359100.0],["2010-12-22",5.8564,5.8564,5.7363,5.7603,175700.0],["2010-12-23",5.7523,5.7683,5.7042,5.7203,140600.0],["2010-12-27",5.6882,5.7763,5.6722,5.7603,114500.0],["2010-12-28",5.7763,5.8244,5.6962,5.7203,186300.0],["2010-12-29",5.7443,5.7924,5.7122,5.7443,155400.0],["2010-12-30",5.7203,5.7603,5.7122,5.7203,214500.0],["2010-12-31",5.7122,5.8324,5.7042,5.7363,233200.0],["2011-01-03",5.8164,6.0087,5.7723,5.9526,334800.0],["2011-01-04",5.9526,5.9766,5.7523,5.9045,330000.0],["2011-01-05",5.9045,5.9085,5.7683,5.7843,192200.0],["2011-01-06",5.8004,5.8885,5.7443,5.8244,192600.0],["2011-01-07",5.8244,5.8725,5.6722,5.7443,255600.0],["2011-01-10",5.7283,5.8885,5.7122,5.7924,248700.0],["2011-01-11",5.8084,5.9286,5.7363,5.8004,512600.0],["2011-01-12",5.8404,6.0007,5.7683,5.9846,429700.0],["2011-01-13",5.9926,6.3612,5.8885,6.209,831500.0],["2011-01-14",6.217,6.217,6.0487,6.1128,258400.0],["2011-01-18",6.1449,6.3612,6.0888,6.3452,465100.0],["2011-01-19",6.3772,6.5054,5.9446,5.9766,680300.0],["2011-01-20",5.9045,5.9286,5.7202,5.8885,287600.0],["2011-01-21",5.9045,5.9606,5.6882,5.6962,415400.0],["2011-01-24",5.6802,5.9045,5.6722,5.8004,253200.0],["2011-01-25",5.7683,5.8484,5.7283,5.7683,245500.0],["2011-01-26",5.8084,6.0087,5.7603,5.9926,206600.0],["2011-01-27",5.9606,5.9686,5.8004,5.8645,101900.0],["2011-01-28",5.8484,5.8805,5.7203,5.7203,259200.0],["2011-01-31",5.7363,5.9606,5.6962,5.8324,268700.0],["2011-02-01",5.8564,6.1689,5.8324,6.0327,246900.0],["2011-02-02",6.0487,6.3291,6.0487,6.1769,561500.0],["2011-02-03",6.217,6.241,5.9614,6.0728,292900.0],["2011-02-04",6.0968,6.1048,5.8885,5.9926,301700.0],["2011-02-07",6.0167,6.1449,5.9926,6.0167,226500.0],["2011-02-08",6.0407,6.1328,5.8805,6.1128,254200.0],["2011-02-09",6.1128,6.1128,5.8805,5.9125,216700.0],["2011-02-10",5.8805,5.9125,5.7924,5.8004,332200.0],["2011-02-11",5.7683,5.8885,5.7283,5.7603,268700.0],["2011-02-14",5.7603,5.9686,5.7523,5.8404,310300.0],["2011-02-15",5.8324,5.9205,5.7699,5.8564,182100.0],["2011-02-16",5.8805,6.0327,5.7843,5.9606,348800.0],["2011-02-17",5.9286,6.1689,5.9286,6.1369,378000.0],["2011-02-18",6.1689,6.1849,5.9766,6.1128,305300.0],["2011-02-22",6.0888,6.3051,5.9606,5.9766,525400.0],["2011-02-23",6.0087,6.3852,5.9926,6.1769,755900.0],["2011-02-24",6.233,6.4173,6.1288,6.1609,799200.0],["2011-02-25",6.217,6.3612,6.1048,6.3532,306000.0],["2011-02-28",6.4573,6.6336,6.2971,6.4253,1378400.0],["2011-03-01",6.4493,6.4813,6.3131,6.3932,1101200.0],["2011-03-02",6.3692,6.4733,6.265,6.3452,521100.0],["2011-03-03",6.4092,6.4894,6.3772,6.4493,973500.0],["2011-03-04",6.4653,6.4653,6.3371,6.4413,769600.0],["2011-03-07",6.5134,6.7297,6.4493,6.6736,1036900.0],["2011-03-08",6.6256,6.6736,6.4253,6.4493,600000.0],["2011-03-09",6.4493,6.5374,6.4173,6.4333,469800.0],["2011-03-10",6.3371,6.3612,5.8645,5.9045,928500.0],["2011-03-11",5.8084,6.233,5.6882,6.1769,598700.0],["2011-03-14",6.1288,6.1288,5.8124,6.0167,534700.0],["2011-03-15",5.52,5.7042,5.3197,5.56,1038500.0],["2011-03-16",5.4959,5.56,5.2315,5.3357,915800.0],["2011-03-17",5.4799,5.6401,5.3677,5.576,785100.0],["2011-03-18",5.6481,5.6481,5.512,5.5841,719900.0],["2011-03-21",5.6562,5.7202,5.528,5.7122,511000.0],["2011-03-22",5.7283,5.7443,5.6562,5.7042,399600.0],["2011-03-23",5.7042,5.8805,5.6642,5.8084,429700.0],["2011-03-24",5.8484,5.8725,5.6722,5.8564,460700.0],["2011-03-25",5.8564,6.0487,5.8164,5.9205,385800.0],["2011-03-28",5.9125,6.1529,5.8484,6.1208,753600.0],["2011-03-29",6.1128,6.1208,5.9926,6.0167,525200.0],["2011-03-30",6.0567,6.2811,6.0007,6.1769,545700.0],["2011-03-31",6.209,6.257,6.1369,6.217,544000.0],["2011-04-01",6.257,6.273,5.7363,5.8805,1155200.0],["2011-04-04",5.9205,5.9846,5.8084,5.8645,375400.0],["2011-04-05",5.9366,6.1609,5.9366,6.0647,377700.0],["2011-04-06",6.1208,6.249,5.9205,5.9606,373300.0],["2011-04-07",5.9846,6.0167,5.9045,5.9366,298400.0],["2011-04-08",5.9926,6.0167,5.8484,5.8805,272800.0],["2011-04-11",5.8885,5.9446,5.6081,5.6401,362100.0],["2011-04-12",5.5841,5.7122,5.4479,5.6401,404000.0],["2011-04-13",5.6882,5.7243,5.4559,5.528,418100.0],["2011-04-14",5.4639,5.528,5.4078,5.4639,684100.0],["2011-04-15",5.4479,5.52,5.4318,5.5119,407600.0],["2011-04-18",5.4479,5.4479,5.2636,5.3597,461600.0],["2011-04-19",5.3597,5.4398,5.2716,5.4158,430500.0],["2011-04-20",5.528,5.568,5.4599,5.568,186000.0],["2011-04-21",5.6081,5.6241,5.4719,5.568,173000.0],["2011-04-25",5.544,5.6241,5.4398,5.6001,388400.0],["2011-04-26",5.6161,5.8084,5.5119,5.7683,409600.0],["2011-04-27",5.7843,5.8084,5.4959,5.6722,342400.0],["2011-04-28",5.6562,5.7603,5.5921,5.6481,196000.0],["2011-04-29",5.6642,5.6802,5.552,5.5841,419000.0],["2011-05-02",5.6081,5.6642,5.4959,5.52,346200.0],["2011-05-03",5.4959,5.5119,5.2876,5.3197,340000.0],["2011-05-04",5.3117,5.3117,5.1034,5.1675,427200.0],["2011-05-05",5.1114,5.4879,4.879,5.2556,813000.0],["2011-05-06",5.3197,5.4719,5.1755,5.3277,489600.0],["2011-05-09",5.3758,5.4879,5.3028,5.4479,242000.0],["2011-05-10",5.4479,5.7843,5.3597,5.6081,426600.0],["2011-05-11",5.5921,5.6161,5.4158,5.6161,491600.0],["2011-05-12",5.56,5.6081,5.4158,5.552,402000.0],["2011-05-13",5.528,5.6161,5.3758,5.4479,275100.0],["2011-05-16",5.3918,5.5921,5.3597,5.3758,265800.0],["2011-05-17",5.3597,5.3597,5.1434,5.2636,427300.0],["2011-05-18",5.2876,5.6722,5.2876,5.6161,459600.0],["2011-05-19",5.6481,5.6882,5.4238,5.552,292100.0],["2011-05-20",5.52,5.568,5.3838,5.536,256100.0],["2011-05-23",5.4078,5.4799,5.3437,5.3918,220800.0],["2011-05-24",5.4318,5.528,5.3437,5.4398,240700.0],["2011-05-25",5.4398,5.568,5.3918,5.544,289400.0],["2011-05-26",5.5119,5.5841,5.4318,5.576,308100.0],["2011-05-27",5.576,5.7114,5.576,5.6321,232100.0],["2011-05-31",5.6882,5.7443,5.5288,5.6882,510300.0],["2011-06-01",5.6882,5.7074,5.3357,5.3597,845200.0],["2011-06-02",5.3677,5.4318,5.2396,5.3117,407600.0],["2011-06-03",5.2235,5.3197,5.1514,5.2155,361300.0],["2011-06-06",5.2075,5.2636,5.1194,5.1434,384800.0],["2011-06-07",5.2075,5.2476,5.0313,5.0393,432300.0],["2011-06-08",5.0473,5.1987,5.0072,5.1274,489400.0],["2011-06-09",5.1514,5.1675,5.0793,5.1034,480900.0],["2011-06-10",5.0553,5.1274,5.0152,5.0152,383400.0],["2011-06-13",5.0072,5.0072,4.4865,4.6707,1868000.0],["2011-06-14",4.7268,4.831,4.6627,4.6627,605500.0],["2011-06-15",4.6147,4.7108,4.5105,4.6066,804000.0],["2011-06-16",4.5906,4.8149,4.5906,4.7428,613000.0],["2011-06-17",4.7749,4.831,4.6627,4.6707,5480800.0],["2011-06-20",4.6627,4.823,4.2381,4.3262,1465700.0],["2011-06-21",4.3823,4.7028,4.3823,4.6307,816600.0],["2011-06-22",4.6467,4.6948,4.5506,4.5586,543000.0],["2011-06-23",4.4384,4.5185,4.3503,4.5025,628100.0],["2011-06-24",4.5105,4.5185,4.3823,4.3903,616900.0],["2011-06-27",4.3983,4.5185,4.3503,4.5025,396400.0],["2011-06-28",4.5265,4.5265,4.4304,4.4865,705100.0],["2011-06-29",4.5345,4.7749,4.5265,4.6547,695000.0],["2011-06-30",4.6948,4.847,4.6707,4.823,596600.0],["2011-07-01",4.823,4.9592,4.7188,4.9271,518500.0],["2011-07-05",4.9271,5.0713,4.879,4.9592,523200.0],["2011-07-06",4.9271,5.0032,4.823,4.9351,387000.0],["2011-07-07",4.9992,5.2315,4.9992,5.1034,658600.0],["2011-07-08",4.9992,5.1114,4.9952,5.1034,620500.0],["2011-07-11",5.0393,5.1194,4.9672,5.0152,517800.0],["2011-07-12",5.0072,5.1354,4.9832,5.0473,439900.0],["2011-07-13",5.0713,5.2796,5.0713,5.2235,473000.0],["2011-07-14",5.2476,5.2716,5.0393,5.0713,554400.0],["2011-07-15",5.2636,5.6001,5.1675,5.3517,557200.0],["2011-07-18",5.3517,5.3918,5.1835,5.2796,380100.0],["2011-07-19",5.3437,5.6001,5.3277,5.568,685800.0],["2011-07-20",5.6081,5.6081,5.4479,5.544,513900.0],["2011-07-21",5.544,5.7042,5.528,5.7042,572100.0],["2011-07-22",5.7122,5.8084,5.6241,5.7683,361300.0],["2011-07-25",5.7283,5.8965,5.6241,5.7763,554200.0],["2011-07-26",5.7363,5.8805,5.7283,5.7443,534800.0],["2011-07-27",5.7122,5.7387,5.4719,5.552,673500.0],["2011-07-28",5.536,5.6562,5.4158,5.4479,647600.0],["2011-07-29",5.3677,5.4639,5.1835,5.3357,633300.0],["2011-08-01",5.4318,5.4959,5.2235,5.3437,689100.0],["2011-08-02",5.2956,5.3677,4.9912,5.0072,753400.0],["2011-08-03",5.0313,5.0633,4.8069,4.9752,628000.0],["2011-08-04",4.887,4.9183,4.6627,4.6707,979500.0],["2011-08-05",4.7669,4.823,4.4304,4.6227,1039000.0],["2011-08-08",4.4464,4.5586,4.1099,4.1099,1021100.0],["2011-08-09",4.0939,4.6467,4.0699,4.6467,1171400.0],["2011-08-10",4.5506,5.3998,4.4624,4.863,1661900.0],["2011-08-11",4.9832,5.5039,4.9431,5.3918,1431200.0],["2011-08-12",5.4639,5.56,5.1915,5.2876,716700.0],["2011-08-15",5.3838,5.6081,5.3597,5.6001,635100.0],["2011-08-16",5.528,5.56,5.1034,5.2235,1061700.0],["2011-08-17",5.3117,5.4799,5.2876,5.3998,649900.0],["2011-08-18",5.1594,5.2396,4.847,4.9992,849400.0],["2011-08-19",4.8951,5.1194,4.7428,4.879,725200.0],["2011-08-22",5.0072,5.0313,4.5345,4.6147,898600.0],["2011-08-23",4.6387,4.9832,4.5426,4.9271,1099500.0],["2011-08-24",4.9031,4.9191,4.7428,4.887,601100.0],["2011-08-25",4.9271,4.9271,4.6547,4.7268,554800.0],["2011-08-26",4.6868,4.839,4.5666,4.8149,527100.0],["2011-08-29",4.879,4.9031,4.7589,4.8951,734500.0],["2011-08-30",4.879,5.0953,4.7509,5.0553,2166400.0],["2011-08-31",5.1034,5.1995,4.9672,5.1034,605200.0],["2011-09-01",5.0953,5.1274,4.7989,4.8069,751600.0],["2011-09-02",4.6387,4.7669,4.5666,4.6547,711200.0],["2011-09-06",4.4544,4.879,4.4544,4.855,708000.0],["2011-09-07",4.9511,5.1755,4.9271,4.9832,669400.0],["2011-09-08",4.9271,5.0553,4.7669,4.8149,618200.0],["2011-09-09",4.8069,4.8382,4.6066,4.6627,751300.0],["2011-09-12",4.6147,4.7509,4.5265,4.7268,796200.0],["2011-09-13",4.7509,4.847,4.6066,4.7509,581200.0],["2011-09-14",4.7749,4.7989,4.5986,4.7268,726300.0],["2011-09-15",4.7829,4.9672,4.7268,4.9431,554100.0],["2011-09-16",4.9832,4.9832,4.6467,4.6787,1885700.0],["2011-09-19",4.5746,4.7789,4.5345,4.6707,653800.0],["2011-09-20",4.7188,4.7589,4.5986,4.6387,517000.0],["2011-09-21",4.6467,4.831,4.4224,4.4384,809400.0],["2011-09-22",4.2942,4.3262,4.0058,4.1019,1097000.0],["2011-09-23",4.1019,4.2061,3.9345,3.9737,782100.0],["2011-09-26",4.0458,4.166,3.8455,4.166,755200.0],["2011-09-27",4.2942,4.4624,4.2141,4.2621,655900.0],["2011-09-28",4.2702,4.2934,3.9096,3.9176,604200.0],["2011-09-29",4.0538,4.0859,3.7574,3.8856,607300.0],["2011-09-30",3.8055,4.0378,3.7494,3.8936,794900.0],["2011-10-03",3.8375,3.9176,3.6613,3.7734,1288200.0],["2011-10-04",3.6773,4.1099,3.6613,4.0859,1098700.0],["2011-10-05",4.0939,4.142,3.9096,4.0218,617200.0],["2011-10-06",4.0538,4.2541,3.9497,4.19,596700.0],["2011-10-07",4.2141,4.2141,4.0058,4.0779,592600.0],["2011-10-10",4.166,4.6066,4.158,4.6066,858000.0],["2011-10-11",4.5345,4.7268,4.4865,4.6066,482700.0],["2011-10-12",4.6547,4.7829,4.5506,4.5746,431000.0],["2011-10-13",4.5185,4.6948,4.3663,4.6707,473400.0],["2011-10-14",4.7268,4.9912,4.7028,4.9912,618400.0],["2011-10-17",5.0072,5.0633,4.8149,4.839,617100.0],["2011-10-18",4.831,4.9992,4.6307,4.9351,809600.0],["2011-10-19",4.9191,5.0793,4.831,4.9672,698100.0],["2011-10-20",4.9672,5.0232,4.6868,4.9912,570600.0],["2011-10-21",5.0953,5.2235,4.984,5.2075,569300.0],["2011-10-24",5.2075,5.4639,5.1755,5.4238,681100.0],["2011-10-25",5.3677,5.512,5.0633,5.0793,586900.0],["2011-10-26",5.1995,5.3918,4.9752,5.3357,598200.0],["2011-10-27",5.5039,6.0087,5.4959,5.9205,1217700.0],["2011-10-28",5.7283,6.0087,5.7211,5.8404,600100.0],["2011-10-31",5.7283,5.7283,5.3838,5.4559,686900.0],["2011-11-01",5.2075,5.3597,5.0994,5.2476,721600.0],["2011-11-02",5.3918,5.4799,5.1194,5.4078,689800.0],["2011-11-03",5.4879,5.6642,5.2796,5.5921,517000.0],["2011-11-04",5.52,5.6241,5.2796,5.6001,545800.0],["2011-11-07",5.5921,5.7443,5.4959,5.7042,491300.0],["2011-11-08",4.9031,5.3277,4.879,5.1354,1438500.0],["2011-11-09",4.9191,5.1995,4.831,4.831,817700.0],["2011-11-10",4.9031,5.1274,4.855,5.0072,706400.0],["2011-11-11",5.0473,5.2155,4.9351,4.9992,653600.0],["2011-11-14",4.9832,4.9832,4.7749,4.887,687600.0],["2011-11-15",4.847,5.0553,4.7829,5.0313,511900.0],["2011-11-16",4.9752,5.3597,4.9159,5.0633,570300.0],["2011-11-17",5.0873,5.0873,4.7348,4.7589,746100.0],["2011-11-18",4.7829,4.871,4.6066,4.7348,505400.0],["2011-11-21",4.6066,4.6066,4.3262,4.4064,784100.0],["2011-11-22",4.4064,4.5185,4.3823,4.3983,528900.0],["2011-11-23",4.3262,4.3503,4.126,4.134,568200.0],["2011-11-25",4.1179,4.2301,4.1099,4.1099,248500.0],["2011-11-28",4.3102,4.6948,4.2942,4.6707,958600.0],["2011-11-29",4.6707,4.8069,4.5906,4.6948,1466700.0],["2011-11-30",4.9271,5.0633,4.863,5.0473,788000.0],["2011-12-01",5.0072,5.0873,4.8951,4.9912,441200.0],["2011-12-02",5.0633,5.1915,4.9031,4.9271,616200.0],["2011-12-05",5.0473,5.1514,4.9752,5.0393,476300.0],["2011-12-06",5.0232,5.2075,4.9592,5.1434,423000.0],["2011-12-07",5.0953,5.0953,4.863,4.9672,617400.0],["2011-12-08",4.9191,4.9752,4.5906,4.6227,607800.0],["2011-12-09",4.6387,4.7989,4.6227,4.6868,660500.0],["2011-12-12",4.5826,4.7909,4.5746,4.7108,635100.0],["2011-12-13",4.7669,4.887,4.4945,4.5345,420300.0],["2011-12-14",4.4704,4.5426,4.2061,4.3102,753800.0],["2011-12-15",4.3983,4.4785,4.2061,4.2541,672000.0],["2011-12-16",4.2061,4.5666,4.2061,4.5265,1742900.0],["2011-12-19",4.5666,4.6627,4.4544,4.4785,711800.0],["2011-12-20",4.5986,4.7989,4.5986,4.7749,537200.0],["2011-12-21",4.7348,4.7909,4.5906,4.7669,411600.0],["2011-12-22",4.7909,4.9511,4.7749,4.839,350200.0],["2011-12-23",4.871,4.9271,4.7989,4.879,241700.0],["2011-12-27",4.839,4.9912,4.823,4.9431,323500.0],["2011-12-28",4.9191,4.9351,4.7509,4.7669,327500.0],["2011-12-29",4.7989,4.887,4.7268,4.871,160600.0],["2011-12-30",4.855,4.9031,4.8069,4.839,250000.0],["2012-01-03",4.9992,5.1194,4.9191,5.0713,490300.0],["2012-01-04",5.0232,5.1274,4.9592,5.0393,344900.0],["2012-01-05",4.9912,5.0553,4.871,4.9431,362900.0],["2012-01-06",4.9511,4.9832,4.7749,4.7749,490700.0],["2012-01-09",4.7829,4.831,4.6467,4.6467,579700.0],["2012-01-10",4.7268,4.9031,4.7268,4.871,526800.0],["2012-01-11",4.847,4.855,4.7028,4.7509,292900.0],["2012-01-12",4.7509,4.8069,4.6547,4.6627,316700.0],["2012-01-13",4.5826,4.6163,4.4945,4.5426,360900.0],["2012-01-17",4.5906,4.6387,4.5265,4.6066,370200.0],["2012-01-18",4.6066,4.839,4.6066,4.831,478400.0],["2012-01-19",4.871,5.0473,4.831,5.0232,647800.0],["2012-01-20",5.0232,5.1274,5.0072,5.0553,383300.0],["2012-01-23",5.0713,5.3517,5.0473,5.2556,635200.0],["2012-01-24",5.1995,5.2636,5.0473,5.0953,390200.0],["2012-01-25",5.0713,5.2956,4.9672,5.2716,415400.0],["2012-01-26",5.3036,5.3117,5.0553,5.0553,329200.0],["2012-01-27",5.0473,5.3036,4.9832,5.2636,370700.0],["2012-01-30",5.1835,5.2956,5.0793,5.1034,237000.0],["2012-01-31",5.1354,5.2396,4.887,4.9832,367200.0],["2012-02-01",5.0152,5.0152,4.8951,4.9992,566200.0],["2012-02-02",4.9992,5.1194,4.9031,4.9511,397000.0],["2012-02-03",5.0873,5.1835,5.0369,5.1675,373300.0],["2012-02-06",5.1114,5.1835,5.0232,5.1514,473300.0],["2012-02-07",5.1514,5.1755,5.0713,5.0873,320300.0],["2012-02-08",5.1274,5.1675,5.0473,5.1274,335200.0],["2012-02-09",5.1354,5.1835,5.0953,5.1594,331200.0],["2012-02-10",5.0873,5.7042,5.0873,5.552,1544100.0],["2012-02-13",5.6481,5.8645,5.3838,5.8564,1130700.0],["2012-02-14",5.8484,5.8564,5.6481,5.7443,864700.0],["2012-02-15",5.7924,7.1543,5.7683,6.8499,4582700.0],["2012-02-16",6.8339,6.8739,6.5775,6.7377,1440100.0],["2012-02-17",6.7858,6.8579,6.6095,6.7137,676300.0],["2012-02-21",6.8178,7.1543,6.7137,6.8899,1652300.0],["2012-02-22",6.914,6.914,6.7057,6.7618,827600.0],["2012-02-23",6.7537,6.906,6.5454,6.7938,858400.0],["2012-02-24",6.8178,6.946,6.7778,6.7938,561600.0],["2012-02-27",6.6977,6.6977,6.3211,6.3532,1514200.0],["2012-02-28",6.3371,6.6095,6.1769,6.4173,2630600.0],["2012-02-29",6.4253,6.5855,6.233,6.3211,1008200.0],["2012-03-01",6.3772,6.5775,6.3291,6.4413,652700.0],["2012-03-02",6.4253,6.4894,6.1769,6.2009,675700.0],["2012-03-05",6.1689,6.217,5.9766,6.0808,516400.0],["2012-03-06",5.8885,6.0007,5.8244,5.9125,561300.0],["2012-03-07",5.9526,6.1609,5.8484,6.0888,469000.0],["2012-03-08",6.1368,6.1929,5.9446,6.0968,418900.0],["2012-03-09",6.0968,6.3211,6.0487,6.1208,409700.0],["2012-03-12",6.1208,6.1208,5.8885,6.0007,355400.0],["2012-03-13",6.0327,7.0101,5.9766,6.962,2685600.0],["2012-03-14",6.8098,7.3706,6.8098,6.906,2334700.0],["2012-03-15",6.93,7.1062,6.7537,6.8979,918400.0],["2012-03-16",6.8819,7.1623,6.7778,7.0582,1817400.0],["2012-03-19",7.0582,7.3867,7.0582,7.1543,1270700.0],["2012-03-20",7.0662,7.0742,6.8339,6.914,748500.0],["2012-03-21",6.954,7.0422,6.7137,6.9781,824400.0],["2012-03-22",6.8819,7.0742,6.8819,7.0502,754700.0],["2012-03-23",7.0822,7.611,6.9861,7.5629,1362800.0],["2012-03-26",7.651,7.7151,7.4267,7.611,699000.0],["2012-03-27",7.603,7.7912,7.4828,7.611,711900.0],["2012-03-28",7.595,7.8113,7.3706,7.8113,1319000.0],["2012-03-29",7.7231,7.8113,7.4908,7.651,931200.0],["2012-03-30",7.7632,7.8914,7.5469,7.5709,854900.0],["2012-04-02",7.5148,8.1958,7.4988,8.0997,1293600.0],["2012-04-03",8.0596,8.2647,7.7392,7.8433,1333000.0],["2012-04-04",7.7151,7.7952,7.3162,7.5789,1098800.0],["2012-04-05",7.4908,7.5309,7.3065,7.3867,866200.0],["2012-04-09",7.2264,7.3065,7.0582,7.1703,590700.0],["2012-04-10",7.1784,7.3786,6.9701,7.1703,1046900.0],["2012-04-11",7.2745,7.3306,7.0341,7.0822,590400.0],["2012-04-12",7.0982,7.3306,7.0021,7.2344,1136100.0],["2012-04-13",7.2104,7.2104,6.8819,6.914,456300.0],["2012-04-16",6.9781,7.1944,6.8018,7.0902,731900.0],["2012-04-17",7.1944,7.3546,7.0902,7.1062,516000.0],["2012-04-18",7.0181,7.1062,6.906,7.0181,499600.0],["2012-04-19",7.0582,7.1143,6.8899,7.0021,455900.0],["2012-04-20",7.1143,7.1944,6.8899,6.9781,507200.0],["2012-04-23",6.8659,6.9941,6.5454,6.8979,795300.0],["2012-04-24",6.938,7.1463,6.8018,7.0742,534600.0],["2012-04-25",7.1864,7.4267,7.0902,7.3867,489700.0],["2012-04-26",7.3867,7.651,7.3226,7.5389,428200.0],["2012-04-27",7.5549,7.5629,7.3314,7.5549,304000.0],["2012-04-30",7.5469,7.5469,7.1383,7.2665,631300.0],["2012-05-01",7.2905,7.7311,7.2344,7.5148,750000.0],["2012-05-02",7.4588,7.4828,7.3145,7.3867,445200.0],["2012-05-03",7.3626,7.3626,6.8419,6.914,763100.0],["2012-05-04",6.8979,6.8979,6.5695,6.6336,672700.0],["2012-05-07",6.5935,6.7537,6.4493,6.7057,700000.0],["2012-05-08",6.6256,6.6256,6.2891,6.5535,986500.0],["2012-05-09",6.3772,6.6095,6.0968,6.5134,835200.0],["2012-05-10",6.6015,6.7778,6.4733,6.5615,624900.0],["2012-05-11",6.4894,6.8258,6.4894,6.5695,623000.0],["2012-05-14",6.4333,6.5294,6.3291,6.3612,468700.0],["2012-05-15",6.3772,6.5775,6.3291,6.3932,833800.0],["2012-05-16",6.4493,6.5254,6.1529,6.1609,498400.0],["2012-05-17",6.1929,6.3692,6.0567,6.0968,469200.0],["2012-05-18",6.1208,6.4173,6.1208,6.209,568500.0],["2012-05-21",6.225,6.5134,6.1849,6.5054,377900.0],["2012-05-22",6.4974,6.7457,6.3291,6.3772,528900.0],["2012-05-23",6.3131,6.6256,6.0968,6.6175,534000.0],["2012-05-24",6.6175,6.7057,6.3211,6.4653,426800.0],["2012-05-25",6.4813,6.5535,6.3932,6.4413,275800.0],["2012-05-29",6.5935,7.4828,6.5935,7.2905,1359200.0],["2012-05-30",7.1784,7.1784,6.7858,6.8579,2047000.0],["2012-05-31",6.8499,6.8899,6.4894,6.8339,562700.0],["2012-06-01",6.5535,6.6015,6.209,6.241,596600.0],["2012-06-04",6.265,6.3371,5.9926,6.1369,561500.0],["2012-06-05",6.0968,6.5454,6.0487,6.2891,615300.0],["2012-06-06",6.3692,6.6656,6.3291,6.6336,494300.0],["2012-06-07",6.8659,6.9701,6.5454,6.5695,523500.0],["2012-06-08",6.4974,6.6656,6.3532,6.5935,318700.0],["2012-06-11",6.7057,6.7778,6.4733,6.4974,596900.0],["2012-06-12",6.5615,6.7457,6.4092,6.6256,452600.0],["2012-06-13",6.5935,6.6656,6.249,6.265,509800.0],["2012-06-14",6.2891,6.5775,6.217,6.5615,525300.0],["2012-06-15",6.5855,6.7858,6.4333,6.7698,992300.0],["2012-06-18",6.6816,6.6816,6.4493,6.5134,439100.0],["2012-06-19",6.5695,6.8178,6.5214,6.7457,489600.0],["2012-06-20",6.7537,6.8659,6.4974,6.5775,402600.0],["2012-06-21",6.5775,6.5935,5.8725,5.8965,829900.0],["2012-06-22",5.9846,6.1369,5.8404,6.1288,2476200.0],["2012-06-25",5.9846,6.0007,5.6722,5.8244,510400.0],["2012-06-26",5.8564,6.217,5.7683,6.2009,633300.0],["2012-06-27",6.209,6.4573,6.2009,6.4253,678700.0],["2012-06-28",6.3051,6.6977,6.2971,6.6896,643200.0],["2012-06-29",6.954,7.0101,6.7938,6.914,682900.0],["2012-07-02",6.9701,7.1463,6.5855,7.1463,614900.0],["2012-07-03",7.2104,7.595,7.2104,7.5148,480400.0],["2012-07-05",7.4588,7.5389,7.0902,7.1463,527900.0],["2012-07-06",7.0341,7.0341,6.7297,6.8499,464600.0],["2012-07-09",6.8499,6.922,6.7217,6.8018,359400.0],["2012-07-10",6.8819,6.946,6.4894,6.5454,394800.0],["2012-07-11",6.5855,6.6496,6.4974,6.5935,492700.0],["2012-07-12",6.5134,6.7457,6.4092,6.6576,527900.0],["2012-07-13",6.6977,6.8899,6.6896,6.7938,417600.0],["2012-07-16",6.7778,6.7938,6.5615,6.6015,429100.0],["2012-07-17",6.6816,6.8258,6.4974,6.7778,357600.0],["2012-07-18",6.7377,6.8018,6.5294,6.6015,368300.0],["2012-07-19",6.6576,6.6576,6.4493,6.5695,337300.0],["2012-07-20",6.4974,6.7377,6.4092,6.7137,361700.0],["2012-07-23",6.5374,6.5374,6.0888,6.1529,611600.0],["2012-07-24",6.2009,6.257,5.7202,5.8805,612200.0],["2012-07-25",5.9366,5.9606,5.5119,5.6802,647000.0],["2012-07-26",5.8164,5.9125,5.576,5.8164,438700.0],["2012-07-27",5.8564,5.9846,5.6161,5.8885,512300.0],["2012-07-30",5.8965,5.9926,5.7683,5.9606,347500.0],["2012-07-31",5.9125,6.265,5.8564,5.8725,592100.0],["2012-08-01",5.9125,6.1048,5.7683,5.8805,480200.0],["2012-08-02",5.8084,5.8885,5.6161,5.6722,490500.0],["2012-08-03",5.8404,6.3371,5.8404,6.265,802400.0],["2012-08-06",6.273,6.4333,6.265,6.3532,421100.0],["2012-08-07",6.4333,6.7698,6.4092,6.4333,555300.0],["2012-08-08",6.4253,6.6336,5.9766,6.0327,740200.0],["2012-08-09",6.0327,6.257,5.8484,6.1128,381700.0],["2012-08-10",6.0087,6.1288,5.8725,6.1288,411900.0],["2012-08-13",6.1048,6.1208,5.8965,6.0407,304300.0],["2012-08-14",6.1128,6.3692,6.0407,6.3371,386400.0],["2012-08-15",6.2891,6.5214,6.1929,6.4813,369900.0],["2012-08-16",6.4733,6.6896,6.3772,6.6496,424600.0],["2012-08-17",6.3932,6.3932,6.209,6.249,466700.0],["2012-08-20",6.233,6.3051,6.1048,6.2891,369500.0],["2012-08-21",6.3291,6.4573,6.1769,6.209,255400.0],["2012-08-22",6.209,6.257,6.0567,6.1689,231300.0],["2012-08-23",6.1769,6.261,5.9926,5.9926,215700.0],["2012-08-24",5.9526,6.0087,5.8484,5.9045,301100.0],["2012-08-27",5.9366,6.1689,5.8564,6.0327,257400.0],["2012-08-28",6.0087,6.1609,5.9446,6.1288,283600.0],["2012-08-29",6.1449,6.2049,6.0728,6.0968,235400.0],["2012-08-30",6.0487,6.0487,5.8484,5.8484,232800.0],["2012-08-31",5.9286,5.9926,5.8484,5.9366,278800.0],["2012-09-04",5.9446,5.9766,5.6882,5.9205,367900.0],["2012-09-05",5.9045,6.0087,5.8885,5.9125,646000.0],["2012-09-06",5.9766,6.4092,5.9526,6.3932,654500.0],["2012-09-07",6.4092,6.7858,6.3692,6.7698,649800.0],["2012-09-10",6.7457,6.7778,6.5454,6.6336,362900.0],["2012-09-11",6.6095,6.9861,6.4894,6.9861,586400.0],["2012-09-12",7.0101,7.0662,6.8979,7.0261,415700.0],["2012-09-13",7.0502,7.2104,6.8739,7.1463,567800.0],["2012-09-14",7.1623,7.5068,7.1623,7.2825,818600.0],["2012-09-17",7.2184,7.595,7.1303,7.3546,778300.0],["2012-09-18",7.3626,7.5789,7.2505,7.3466,668800.0],["2012-09-19",7.3786,7.5349,7.2665,7.3466,698000.0],["2012-09-20",7.2585,7.4267,7.2264,7.3065,423300.0],["2012-09-21",7.4187,7.6911,7.4107,7.4908,1756700.0],["2012-09-24",7.4107,7.4347,7.0422,7.0902,456600.0],["2012-09-25",7.1303,7.4107,6.7698,6.7858,560900.0],["2012-09-26",6.7858,6.8819,6.6336,6.8098,464300.0],["2012-09-27",6.8819,7.0101,6.7297,6.914,482000.0],["2012-09-28",6.8499,6.914,6.7938,6.8499,313600.0],["2012-10-01",6.962,7.0101,6.8258,6.8899,330300.0],["2012-10-02",6.954,6.954,6.7698,6.8499,439400.0],["2012-10-03",6.8419,6.8419,6.5775,6.6576,296600.0],["2012-10-04",6.7297,6.8779,6.6496,6.7217,261200.0],["2012-10-05",6.7698,6.8499,6.6015,6.6736,240000.0],["2012-10-08",6.6175,6.7217,6.5855,6.6416,191700.0],["2012-10-09",6.6736,6.8499,6.6095,6.7618,250700.0],["2012-10-10",6.7377,6.8499,6.4974,6.5855,292100.0],["2012-10-11",6.6816,6.7537,6.5935,6.7137,497000.0],["2012-10-12",6.6576,6.7537,6.5294,6.5615,174400.0],["2012-10-15",6.5775,6.6336,6.3532,6.5695,223500.0],["2012-10-16",6.6015,6.7938,6.5535,6.6015,328700.0],["2012-10-17",6.6175,7.0341,6.6015,6.9701,279900.0],["2012-10-18",6.93,6.9701,6.6496,6.6816,371700.0],["2012-10-19",6.6576,6.6977,6.4012,6.5134,366200.0],["2012-10-22",6.4894,6.5615,6.2811,6.4333,267000.0],["2012-10-23",6.2811,6.3211,6.0327,6.1689,997000.0],["2012-10-24",6.209,6.2971,6.0087,6.0808,249100.0],["2012-10-25",6.209,6.4092,6.2009,6.3051,458600.0],["2012-10-26",6.3211,6.4092,6.2971,6.3692,404500.0],["2012-10-31",6.3772,6.5695,6.3692,6.5454,365700.0],["2012-11-01",6.5294,6.6496,6.4493,6.6256,352800.0],["2012-11-02",6.6336,6.6416,6.5134,6.5454,896200.0],["2012-11-05",6.5294,6.7137,6.5294,6.5935,249900.0],["2012-11-06",6.6736,6.7698,6.6336,6.7297,304900.0],["2012-11-07",6.6015,6.6736,6.273,6.3131,557300.0],["2012-11-08",6.3612,6.4333,6.0567,6.0647,453300.0],["2012-11-09",6.0567,6.4173,5.8725,6.2009,620100.0],["2012-11-12",6.217,6.217,6.0087,6.0167,321800.0],["2012-11-13",5.9606,6.4733,5.9045,6.3291,618800.0],["2012-11-14",6.3452,6.4012,6.1929,6.273,442100.0],["2012-11-15",6.273,6.3371,5.9766,6.0327,531200.0],["2012-11-16",6.0087,6.0888,5.8965,6.0487,493300.0],["2012-11-19",6.1048,6.5054,6.0567,6.4974,544500.0],["2012-11-20",6.4573,6.4573,6.1769,6.241,383600.0],["2012-11-21",6.257,6.3612,6.1609,6.273,251300.0],["2012-11-23",6.3211,6.4813,6.257,6.4813,142500.0],["2012-11-26",6.4253,6.5855,6.3852,6.5855,428700.0],["2012-11-27",6.5615,6.6896,6.5054,6.5134,382700.0],["2012-11-28",6.4012,6.5855,6.3051,6.5615,429100.0],["2012-11-29",6.6175,6.8098,6.6015,6.8098,376800.0],["2012-11-30",6.8339,6.8339,6.6175,6.7858,443300.0],["2012-12-03",6.7858,6.8258,6.4813,6.5294,357000.0],["2012-12-04",6.5535,6.6336,6.3371,6.4813,428200.0],["2012-12-05",6.5454,6.6175,6.4493,6.5935,297300.0],["2012-12-06",6.5294,6.6656,6.4653,6.4813,340400.0],["2012-12-07",6.5695,6.7618,6.4653,6.7457,258600.0],["2012-12-10",6.7057,6.7537,6.4894,6.5294,235400.0],["2012-12-11",6.5294,6.7297,6.5214,6.5855,304300.0],["2012-12-12",6.5935,6.6736,6.4413,6.4733,367000.0],["2012-12-13",6.4974,6.5094,6.3051,6.4333,287800.0],["2012-12-14",6.3371,6.5054,6.3131,6.3692,267800.0],["2012-12-17",6.3932,6.7858,6.3452,6.6576,491000.0],["2012-12-18",6.6416,7.0582,6.6175,7.0341,424600.0],["2012-12-19",7.0341,7.0582,6.8098,6.954,408000.0],["2012-12-20",6.962,7.1944,6.946,7.1703,491700.0],["2012-12-21",7.0021,7.1703,6.8747,6.9861,917700.0],["2012-12-24",6.9781,7.1463,6.7858,6.8018,130400.0],["2012-12-26",6.8659,7.2184,6.8659,6.8739,205200.0],["2012-12-27",6.8739,6.8739,6.6896,6.8258,198000.0],["2012-12-28",6.7457,6.7858,6.6095,6.6496,336400.0],["2012-12-31",6.6576,6.954,6.6576,6.93,271000.0],["2013-01-02",7.1623,7.2745,7.0582,7.2665,475400.0],["2013-01-03",7.2264,7.2745,7.0181,7.1143,437500.0],["2013-01-04",7.1703,7.3626,7.1623,7.2024,409100.0],["2013-01-07",7.1543,7.2657,7.0382,7.2344,312600.0],["2013-01-08",7.2104,7.3947,7.1784,7.3626,466500.0],["2013-01-09",7.4107,7.4187,7.2745,7.3706,310700.0],["2013-01-10",7.4267,7.5629,7.2104,7.4507,399400.0],["2013-01-11",7.4748,7.5629,7.4427,7.5389,408800.0],["2013-01-14",7.5228,7.6374,7.4427,7.5469,349300.0],["2013-01-15",7.4668,7.5309,7.3386,7.3386,323900.0],["2013-01-16",7.3306,7.4027,7.2344,7.3466,304600.0],["2013-01-17",7.4187,7.5229,7.3226,7.3386,273600.0],["2013-01-18",7.3386,7.3386,7.1303,7.3226,515200.0],["2013-01-22",7.2985,7.3867,7.2168,7.2825,339000.0],["2013-01-23",7.2905,7.3146,7.1223,7.1383,363800.0],["2013-01-24",7.1303,7.2825,7.0021,7.0582,453700.0],["2013-01-25",7.1223,7.1904,6.962,7.0582,394700.0],["2013-01-28",7.0422,7.1463,6.8419,6.8499,464000.0],["2013-01-29",6.8419,6.914,6.6816,6.7217,719900.0],["2013-01-30",6.7137,6.8859,6.7137,6.7537,561900.0],["2013-01-31",6.7778,6.8339,6.7137,6.8018,474100.0],["2013-02-01",6.8659,6.8739,6.7537,6.8499,346400.0],["2013-02-04",6.7698,6.8339,6.6576,6.6656,256400.0],["2013-02-05",6.7137,6.8178,6.6896,6.8018,232400.0],["2013-02-06",6.7217,6.7537,6.6576,6.7537,286500.0],["2013-02-07",6.7698,6.8098,6.6095,6.6175,302100.0],["2013-02-08",6.6576,6.7057,6.6256,6.6576,223200.0],["2013-02-11",6.6336,6.6336,6.3932,6.4653,361800.0],["2013-02-12",6.4573,6.4894,6.3772,6.4333,335500.0],["2013-02-13",6.4653,6.5775,6.4253,6.5775,325900.0],["2013-02-14",6.5695,6.6015,6.4974,6.4974,241700.0],["2013-02-15",6.5535,6.6175,6.4333,6.5374,404800.0],["2013-02-19",6.5695,6.93,6.5695,6.906,1184900.0],["2013-02-20",6.8819,6.946,6.5054,6.5134,539300.0],["2013-02-21",6.5054,6.5134,6.249,6.4253,398800.0],["2013-02-22",6.4733,6.6496,6.3932,6.6175,382400.0],["2013-02-25",6.6736,6.7457,6.269,6.2971,443900.0],["2013-02-26",6.3371,6.4533,6.209,6.3932,486700.0],["2013-02-27",6.3772,6.5695,6.3612,6.4813,226700.0],["2013-02-28",6.4894,6.6576,6.3852,6.4974,366600.0],["2013-03-01",6.4012,6.4733,6.2811,6.4573,350000.0],["2013-03-04",6.4253,6.4733,6.1208,6.1369,651700.0],["2013-03-05",6.209,6.2971,6.1609,6.209,392800.0],["2013-03-06",6.265,6.3083,6.1769,6.257,190200.0],["2013-03-07",6.257,6.6175,6.257,6.6095,292700.0],["2013-03-08",6.6656,6.7497,6.5382,6.7217,333300.0],["2013-03-11",6.6977,6.8018,6.6015,6.7057,199700.0],["2013-03-12",6.6736,7.2424,6.6256,7.2104,1393100.0],["2013-03-13",7.1784,7.2585,6.8979,7.0101,618700.0],["2013-03-14",7.0021,7.1944,6.9861,7.1944,790500.0],["2013-03-15",6.5615,6.7457,6.1449,6.3291,1596800.0],["2013-03-18",6.2009,6.3772,6.1769,6.233,431900.0],["2013-03-19",6.257,6.257,6.0808,6.1929,451200.0],["2013-03-20",6.241,6.2971,6.1689,6.249,355700.0],["2013-03-21",6.1849,6.217,6.0407,6.0647,319800.0],["2013-03-22",6.0888,6.2009,6.0167,6.0728,520400.0],["2013-03-25",6.0888,6.225,6.0647,6.1288,315800.0],["2013-03-26",6.1529,6.209,6.1048,6.1369,217100.0],["2013-03-27",6.0888,6.1529,6.0167,6.0647,231000.0],["2013-03-28",6.0968,6.1208,5.9726,6.0808,392700.0],["2013-04-01",6.1449,6.1449,5.8244,5.9125,345000.0],["2013-04-02",5.9766,5.9926,5.8244,5.8324,313700.0],["2013-04-03",5.8324,5.8484,5.5841,5.6241,466800.0],["2013-04-04",5.6321,5.6722,5.552,5.5921,431500.0],["2013-04-05",5.4559,5.7042,5.4559,5.6562,481800.0],["2013-04-08",5.7122,5.7924,5.6722,5.7843,310500.0],["2013-04-09",5.8084,5.8324,5.6882,5.6882,349100.0],["2013-04-10",5.7283,5.8965,5.6962,5.8484,611100.0],["2013-04-11",5.8404,5.9286,5.7363,5.7523,500300.0],["2013-04-12",5.6802,5.7202,5.4639,5.56,476500.0],["2013-04-15",5.4559,5.4879,5.1034,5.1274,773400.0],["2013-04-16",5.2476,5.3677,5.0994,5.3597,725100.0],["2013-04-17",5.2956,5.3117,5.0873,5.1995,592300.0],["2013-04-18",5.2396,5.3277,5.1194,5.3036,404100.0],["2013-04-19",5.3197,5.3838,5.1915,5.2075,371500.0],["2013-04-22",5.2155,5.2716,5.0473,5.1594,271100.0],["2013-04-23",5.2155,5.3036,5.1835,5.2876,885500.0],["2013-04-24",5.3117,5.4879,5.3117,5.4879,260800.0],["2013-04-25",5.544,5.6081,5.3838,5.3998,347000.0],["2013-04-26",5.3998,5.3998,5.2315,5.2956,222600.0],["2013-04-29",5.3677,5.4398,5.3141,5.3838,136100.0],["2013-04-30",5.3838,5.4238,5.2876,5.3838,220300.0],["2013-05-01",5.3677,5.3677,4.9672,4.9912,720600.0],["2013-05-02",5.0393,5.2956,4.9752,5.2796,430900.0],["2013-05-03",5.3918,5.6962,5.3838,5.6722,462400.0],["2013-05-06",5.6722,5.6882,5.536,5.576,323500.0],["2013-05-07",5.5841,5.8164,5.552,5.8084,393700.0],["2013-05-08",5.7924,5.9205,5.7523,5.9205,537900.0],["2013-05-09",5.9045,6.0167,5.7924,6.0087,572500.0],["2013-05-10",5.9446,5.9446,5.3277,5.5119,793500.0],["2013-05-13",5.4639,5.4719,5.1114,5.2075,760600.0],["2013-05-14",5.2075,5.2476,5.0393,5.0873,834300.0],["2013-05-15",5.0313,5.1434,4.9511,5.1114,497200.0],["2013-05-16",5.1194,5.1194,5.0072,5.0313,330100.0],["2013-05-17",5.0873,5.1346,5.0313,5.0953,394800.0],["2013-05-20",5.1114,5.2636,5.0633,5.2636,427200.0],["2013-05-21",5.2796,5.2796,5.0873,5.1034,248500.0],["2013-05-22",5.1114,5.2476,4.9351,4.9431,727900.0],["2013-05-23",4.9031,4.9912,4.863,4.9271,390100.0],["2013-05-24",4.9271,5.0393,4.871,5.0232,312600.0],["2013-05-28",5.1354,5.1915,5.0473,5.1194,399400.0],["2013-05-29",5.0553,5.1434,5.0072,5.0633,270000.0],["2013-05-30",5.0713,5.0873,4.9511,5.0393,296000.0],["2013-05-31",4.9672,5.0152,4.839,4.9031,450700.0],["2013-06-03",4.863,4.9672,4.5746,4.6547,1183500.0],["2013-06-04",4.6547,4.839,4.5826,4.7509,1733000.0],["2013-06-05",4.7589,4.879,4.6627,4.847,579400.0],["2013-06-06",4.847,4.9471,4.7749,4.863,426500.0],["2013-06-07",4.9592,5.0873,4.9111,5.0713,461200.0],["2013-06-10",5.0793,5.0953,4.9431,5.0313,231400.0],["2013-06-11",4.9271,5.0072,4.831,4.863,451500.0],["2013-06-12",4.887,4.9431,4.7268,4.7428,293200.0],["2013-06-13",4.7268,4.879,4.7028,4.855,176400.0],["2013-06-14",4.855,4.855,4.6787,4.6868,251800.0],["2013-06-17",4.7589,4.831,4.6988,4.7589,301300.0],["2013-06-18",4.7749,4.847,4.7348,4.847,228900.0],["2013-06-19",4.847,4.9271,4.7509,4.823,294700.0],["2013-06-20",4.7348,4.7348,4.5666,4.5986,448700.0],["2013-06-21",4.5986,4.6147,4.4264,4.4544,1305100.0],["2013-06-24",4.3423,4.4464,4.13,4.3743,668500.0],["2013-06-25",4.4624,4.4865,4.3423,4.4464,456500.0],["2013-06-26",4.4945,4.5105,4.3423,4.4304,394700.0],["2013-06-27",4.5025,4.6828,4.4945,4.5426,440500.0],["2013-06-28",4.5025,4.6868,4.4865,4.5826,1465400.0],["2013-07-01",4.6066,4.8069,4.5506,4.5746,667400.0],["2013-07-02",4.5826,4.5986,4.3262,4.4224,892400.0],["2013-07-03",4.4224,4.5025,4.3623,4.4704,178500.0],["2013-07-05",4.5506,4.7589,4.5105,4.7268,785200.0],["2013-07-08",4.7428,4.887,4.6868,4.7829,427500.0],["2013-07-09",4.831,4.9832,4.8069,4.9832,543700.0],["2013-07-10",4.9752,5.1434,4.9431,5.1434,484200.0],["2013-07-11",5.2155,5.2396,5.1274,5.1514,510900.0],["2013-07-12",5.1675,5.2075,5.0152,5.1114,408400.0],["2013-07-15",5.1594,5.1594,4.9672,4.9912,297800.0],["2013-07-16",4.9832,5.1594,4.9271,5.1034,685700.0],["2013-07-17",5.0793,5.0793,4.855,4.9431,530300.0],["2013-07-18",4.9511,5.1034,4.9031,5.0313,714000.0],["2013-07-19",5.0232,5.0953,4.9511,4.9912,295000.0],["2013-07-22",4.9832,5.0473,4.9592,5.0152,247000.0],["2013-07-23",5.0473,5.0953,4.9511,4.9752,339200.0],["2013-07-24",4.9992,4.9992,4.839,4.847,428700.0],["2013-07-25",4.831,4.9511,4.7268,4.887,600700.0],["2013-07-26",4.847,4.9271,4.8069,4.855,296200.0],["2013-07-29",4.831,4.855,4.8069,4.823,277400.0],["2013-07-30",4.823,4.9031,4.7909,4.9031,301100.0],["2013-07-31",4.9191,5.0393,4.9031,4.9672,377900.0],["2013-08-01",5.0313,5.0713,4.9511,4.9752,418500.0],["2013-08-02",4.9511,5.0473,4.9271,4.9992,282800.0],["2013-08-05",5.0072,5.0793,4.9752,5.0232,396500.0],["2013-08-06",5.0232,5.0473,4.8951,5.0072,417100.0],["2013-08-07",4.9992,5.0713,4.9832,4.9912,365400.0],["2013-08-08",5.0553,5.1675,4.9952,5.0313,332800.0],["2013-08-09",5.0072,5.0393,4.9287,4.9912,255500.0],["2013-08-12",4.9351,5.1194,4.9351,5.0393,378200.0],["2013-08-13",5.0313,5.0793,4.9592,5.0072,534200.0],["2013-08-14",5.0152,5.0553,4.9271,4.9672,616600.0],["2013-08-15",4.9031,5.0953,4.887,5.0793,577600.0],["2013-08-16",5.0393,5.0793,4.831,4.839,531100.0],["2013-08-19",4.823,4.9031,4.7989,4.847,641200.0],["2013-08-20",4.871,4.9111,4.7829,4.7829,485400.0],["2013-08-21",4.7749,4.8069,4.5586,4.5586,805200.0],["2013-08-22",4.5666,4.6787,4.4384,4.5986,877000.0],["2013-08-23",4.5986,4.7669,4.5746,4.7509,337400.0],["2013-08-26",4.7509,4.831,4.7108,4.7108,353900.0],["2013-08-27",4.6868,4.7509,4.5586,4.5586,653400.0],["2013-08-28",4.5586,4.7829,4.5586,4.7348,531300.0],["2013-08-29",4.7268,4.7428,4.5946,4.5986,360900.0],["2013-08-30",4.6066,4.6307,4.4544,4.4544,593700.0],["2013-09-03",4.5265,4.6387,4.4704,4.5105,488000.0],["2013-09-04",4.5265,4.5506,4.4104,4.4304,451300.0],["2013-09-05",4.4144,4.5345,4.4144,4.5025,397500.0],["2013-09-06",4.5185,4.5746,4.4304,4.4865,1279600.0],["2013-09-09",4.5185,4.7108,4.5025,4.6868,548000.0],["2013-09-10",4.6787,4.6868,4.3102,4.3262,1163100.0],["2013-09-11",4.3102,4.4224,4.3102,4.4064,610400.0],["2013-09-12",4.3983,4.4224,4.3343,4.3343,455300.0],["2013-09-13",4.3423,4.4304,4.2581,4.3262,750000.0],["2013-09-16",4.3343,4.3543,4.2381,4.2541,603600.0],["2013-09-17",4.2461,4.3423,4.2381,4.3343,434800.0],["2013-09-18",4.3343,4.4704,4.2461,4.3663,430600.0],["2013-09-19",4.3823,4.4464,4.3262,4.3343,271500.0],["2013-09-20",4.3743,4.4544,4.3222,4.4224,665300.0],["2013-09-23",4.3823,4.4384,4.3182,4.3262,292900.0],["2013-09-24",4.3102,4.3703,4.2461,4.3182,488300.0],["2013-09-25",4.2942,4.3983,4.2301,4.2301,397400.0],["2013-09-26",4.2301,4.4384,4.174,4.4224,556900.0],["2013-09-27",4.4224,4.4785,4.3903,4.4464,337000.0],["2013-09-30",4.3983,4.5105,4.3423,4.4704,543800.0],["2013-10-01",4.4544,4.6707,4.4544,4.6707,639000.0],["2013-10-02",4.6387,4.6707,4.5345,4.5426,455200.0],["2013-10-03",4.5265,4.5426,4.4384,4.5185,367700.0],["2013-10-04",4.5105,4.5986,4.4785,4.5426,286600.0],["2013-10-07",4.5025,4.5826,4.4384,4.4464,324500.0],["2013-10-08",4.4384,4.5746,4.4144,4.4304,464600.0],["2013-10-09",4.4304,4.5185,4.2061,4.2061,613600.0],["2013-10-10",4.2541,4.3783,4.2301,4.3583,305600.0],["2013-10-11",4.3262,4.5265,4.3022,4.4785,393500.0],["2013-10-14",4.4464,4.5105,4.4224,4.4704,227700.0],["2013-10-15",4.4544,4.5746,4.4064,4.4144,404700.0],["2013-10-16",4.4624,4.6787,4.4624,4.6387,396600.0],["2013-10-17",4.6147,4.6635,4.5225,4.6227,343300.0],["2013-10-18",4.6868,4.6868,4.5025,4.6868,492600.0],["2013-10-21",4.6707,4.8198,4.6066,4.6868,556800.0],["2013-10-22",4.7268,4.7669,4.5426,4.5506,518200.0],["2013-10-23",4.4945,4.5185,4.3663,4.3823,523100.0],["2013-10-24",4.3583,4.5426,4.3102,4.5345,405200.0],["2013-10-25",4.5666,4.6467,4.4865,4.6147,416100.0],["2013-10-28",4.5986,4.6627,4.5586,4.6066,261000.0],["2013-10-29",4.6387,4.6787,4.5826,4.6547,227300.0],["2013-10-30",4.6467,4.7188,4.4144,4.4464,477600.0],["2013-10-31",4.4624,4.4664,4.2221,4.2221,458900.0],["2013-11-01",4.2141,4.2702,4.0298,4.174,637100.0],["2013-11-04",4.2141,4.5345,4.2141,4.5345,492100.0],["2013-11-05",4.5345,4.5345,4.2301,4.2702,385700.0],["2013-11-06",4.2862,4.4304,4.174,4.2141,435300.0],["2013-11-07",4.2301,4.2942,4.0298,4.0859,763300.0],["2013-11-08",4.0779,4.7589,4.0779,4.7509,1039900.0],["2013-11-11",4.7268,4.7348,4.5826,4.6066,467500.0],["2013-11-12",4.6066,4.6467,4.5025,4.6467,596500.0],["2013-11-13",4.5986,4.7989,4.5426,4.7909,709600.0],["2013-11-14",4.7829,5.0393,4.6387,4.9912,670100.0],["2013-11-15",4.9752,5.0313,4.855,4.871,559600.0],["2013-11-18",4.879,4.887,4.5185,4.5506,494100.0],["2013-11-19",4.5345,4.6707,4.4144,4.4304,499000.0],["2013-11-20",4.4464,4.5666,4.3903,4.4945,517400.0],["2013-11-21",4.5345,4.8189,4.5345,4.8069,540800.0],["2013-11-22",4.831,4.887,4.6547,4.831,488300.0],["2013-11-25",4.8069,4.8069,4.6074,4.6467,447300.0],["2013-11-26",4.831,5.1594,4.831,4.9992,858300.0],["2013-11-27",4.9672,5.0152,4.839,4.863,543100.0],["2013-11-29",4.9111,4.9111,4.823,4.847,259600.0],["2013-12-02",4.823,4.823,4.6267,4.6467,502800.0],["2013-12-03",4.6227,4.7629,4.5826,4.6707,511700.0],["2013-12-04",4.6707,4.8069,4.6467,4.7188,457600.0],["2013-12-05",4.7028,4.7909,4.6227,4.7268,356800.0],["2013-12-06",4.887,5.56,4.855,5.1675,1979200.0],["2013-12-09",5.2075,5.2155,4.9672,5.0393,800400.0],["2013-12-10",5.0553,5.1594,4.9912,5.0713,672800.0],["2013-12-11",5.0633,5.2235,4.9511,5.2075,677700.0],["2013-12-12",5.2075,5.3437,5.1354,5.2075,721200.0],["2013-12-13",5.1995,5.2315,5.0473,5.1915,499300.0],["2013-12-16",5.2155,5.3437,5.1995,5.3357,515500.0],["2013-12-17",5.3036,5.4439,5.2155,5.4078,508900.0],["2013-12-18",5.3998,5.56,5.2956,5.4479,648500.0],["2013-12-19",5.4318,5.6001,5.3677,5.576,484000.0],["2013-12-20",5.5921,5.8484,5.552,5.7443,1535000.0],["2013-12-23",5.7683,5.8324,5.5921,5.6161,601700.0],["2013-12-24",5.5841,5.7683,5.552,5.7523,189300.0],["2013-12-26",5.7843,5.7924,5.5921,5.6161,303600.0],["2013-12-27",5.6481,5.6802,5.4943,5.6401,355300.0],["2013-12-30",5.6642,5.6802,5.52,5.552,458700.0],["2013-12-31",5.552,5.6642,5.4879,5.52,546500.0],["2014-01-02",5.52,5.52,5.1915,5.2876,582900.0],["2014-01-03",5.3117,5.3918,5.2235,5.3277,436100.0],["2014-01-06",5.3357,5.3677,5.1274,5.1434,571200.0],["2014-01-07",5.1755,5.3597,5.1755,5.3197,414400.0],["2014-01-08",5.3277,5.3277,4.7108,4.9111,1408900.0],["2014-01-09",4.9672,5.1675,4.8951,5.0793,690000.0],["2014-01-10",5.0633,5.2155,4.9672,5.2075,493600.0],["2014-01-13",5.1755,5.2556,5.0393,5.0713,489800.0],["2014-01-14",5.1114,5.2636,5.0953,5.1915,356700.0],["2014-01-15",5.2075,5.2396,5.0793,5.0953,271100.0],["2014-01-16",5.1034,5.1995,5.0152,5.1675,369700.0],["2014-01-17",5.1434,5.1594,5.0072,5.0393,365200.0],["2014-01-21",5.0953,5.2556,5.0393,5.2556,439900.0],["2014-01-22",5.2716,5.4879,5.2636,5.4238,476800.0],["2014-01-23",5.4318,5.5039,5.2956,5.3357,348700.0],["2014-01-24",5.3197,5.3197,5.0152,5.1194,583100.0],["2014-01-27",5.1354,5.1354,4.8951,4.9111,490300.0],["2014-01-28",4.9351,5.0232,4.9191,4.9832,705600.0],["2014-01-29",4.9431,4.9672,4.8149,4.9111,430100.0],["2014-01-30",4.9431,4.9592,4.831,4.9191,365600.0],["2014-01-31",4.8149,4.855,4.7348,4.823,497600.0],["2014-02-03",4.831,4.847,4.6868,4.7509,501700.0],["2014-02-04",4.7989,4.9592,4.7509,4.9191,538800.0],["2014-02-05",4.9191,4.9191,4.7348,4.847,384700.0],["2014-02-06",4.871,5.1114,4.847,5.1114,490200.0],["2014-02-07",5.1434,5.1514,5.0072,5.1274,544700.0],["2014-02-10",5.1034,5.2315,5.0313,5.1755,304200.0],["2014-02-11",5.1915,5.4198,5.1434,5.3357,436200.0],["2014-02-12",5.3437,5.4479,5.3036,5.3277,351300.0],["2014-02-13",5.2956,5.3758,5.2556,5.3197,263700.0],["2014-02-14",5.3277,5.4158,5.2636,5.3117,252400.0],["2014-02-18",5.3357,5.4559,5.3117,5.4398,317100.0],["2014-02-19",5.3998,5.4799,5.3036,5.3597,393100.0],["2014-02-20",5.3517,5.6321,5.3517,5.6001,526800.0],["2014-02-21",5.6241,5.7042,5.536,5.56,609600.0],["2014-02-24",5.568,5.9686,5.568,5.9446,539900.0],["2014-02-25",5.9205,5.9286,5.6642,5.7283,471400.0],["2014-02-26",5.7363,5.8404,5.6161,5.6882,321100.0],["2014-02-27",5.6481,5.7202,5.6081,5.6882,307700.0],["2014-02-28",5.1835,5.4559,5.1835,5.3357,831100.0],["2014-03-03",5.3197,5.4479,5.3149,5.3597,313800.0],["2014-03-04",5.4559,5.6321,5.4078,5.5921,462100.0],["2014-03-05",5.568,5.6081,5.3758,5.4158,333200.0],["2014-03-06",5.4479,5.4479,5.2796,5.3036,226000.0],["2014-03-07",5.3758,5.4078,5.2315,5.3277,248700.0],["2014-03-10",5.2956,5.3517,5.1995,5.2476,243400.0],["2014-03-11",5.2476,5.2716,4.839,4.863,580700.0],["2014-03-12",4.823,4.9752,4.7909,4.9431,404600.0],["2014-03-13",4.9832,4.9832,4.6707,4.7909,712900.0],["2014-03-14",4.9832,5.8084,4.9592,5.7042,2261600.0],["2014-03-17",5.7443,5.8324,5.3277,5.5039,959400.0],["2014-03-18",5.5039,5.7523,5.4398,5.6882,668900.0],["2014-03-19",5.7203,5.7203,5.544,5.6321,553600.0],["2014-03-20",5.5921,5.6562,5.4078,5.6401,496100.0],["2014-03-21",5.6401,5.8805,5.6161,5.8404,1200300.0],["2014-03-24",5.8805,5.9926,5.8484,5.9045,568000.0],["2014-03-25",5.9846,6.1288,5.9846,6.0888,578100.0],["2014-03-26",6.1529,6.2426,6.0647,6.1288,580200.0],["2014-03-27",6.1529,6.5374,6.1208,6.4413,1071400.0],["2014-03-28",6.4493,6.7537,6.4333,6.6336,918800.0],["2014-03-31",6.6496,6.8979,6.4733,6.8499,776600.0],["2014-04-01",6.8339,6.8731,6.6055,6.6336,772800.0],["2014-04-02",6.6256,6.8098,6.5454,6.7537,438900.0],["2014-04-03",6.7457,6.914,6.5615,6.6015,504600.0],["2014-04-04",6.6977,6.7297,6.3692,6.4573,555500.0],["2014-04-07",6.4573,6.6095,6.3211,6.3371,857400.0],["2014-04-08",6.3532,6.7297,6.3532,6.6816,780300.0],["2014-04-09",6.7137,7.0021,6.5054,6.954,642800.0],["2014-04-10",6.938,6.9701,6.6175,6.7137,749300.0],["2014-04-11",6.6576,6.954,6.6496,6.7778,646000.0],["2014-04-14",6.8899,7.0662,6.7858,6.962,540200.0],["2014-04-15",6.954,7.0181,6.7137,6.9701,878000.0],["2014-04-16",7.0902,7.1143,7.0117,7.0822,455100.0],["2014-04-17",7.0822,7.1223,6.946,7.0822,517400.0],["2014-04-21",7.0902,7.2985,7.0101,7.2665,517700.0],["2014-04-22",7.2665,7.3546,7.0902,7.1062,878000.0],["2014-04-23",7.1143,7.2104,7.043,7.1303,374200.0],["2014-04-24",7.2024,7.2424,7.0357,7.0422,438000.0],["2014-04-25",6.9861,7.0726,6.8899,7.0181,543400.0],["2014-04-28",7.0261,7.3065,6.9781,7.2104,677300.0],["2014-04-29",7.2104,7.3546,6.9861,7.0662,774200.0],["2014-04-30",7.0261,7.3947,6.93,7.3867,823200.0],["2014-05-01",7.3706,7.3706,7.0502,7.1383,761400.0],["2014-05-02",7.1703,7.4507,7.1223,7.3226,514200.0],["2014-05-05",7.2745,7.3626,7.0902,7.1784,486500.0],["2014-05-06",7.1864,7.4668,7.1864,7.3065,560600.0],["2014-05-07",7.3145,7.3466,6.8979,7.0662,578300.0],["2014-05-08",6.7057,6.7457,5.4038,5.7283,2832800.0],["2014-05-09",5.7363,5.9045,5.7042,5.8164,1053200.0],["2014-05-12",5.8324,6.0888,5.7763,5.9766,935000.0],["2014-05-13",5.9846,6.3291,5.9686,6.225,1011400.0],["2014-05-14",6.1449,6.1481,5.6481,5.6562,1411800.0],["2014-05-15",5.6642,5.6642,5.3517,5.536,1275300.0],["2014-05-16",5.536,5.544,5.3277,5.4479,667700.0],["2014-05-19",5.4158,5.4559,5.2716,5.3117,978600.0],["2014-05-20",5.3197,5.3758,5.1835,5.3117,752700.0],["2014-05-21",5.3117,5.3918,5.1434,5.3036,616500.0],["2014-05-22",5.3117,5.3597,5.1835,5.1915,424800.0],["2014-05-23",5.1995,5.2716,5.1274,5.1594,388000.0],["2014-05-27",5.1755,5.2476,5.1274,5.1995,493900.0],["2014-05-28",5.1835,5.2396,4.9912,5.2075,855200.0],["2014-05-29",5.2155,5.2876,5.1434,5.2155,710000.0],["2014-05-30",5.2075,5.2396,5.1114,5.2075,556100.0],["2014-06-02",5.2075,5.2636,4.9832,5.0393,616600.0],["2014-06-03",4.9992,5.1434,4.9672,5.0953,558800.0],["2014-06-04",5.0793,5.2315,4.9912,5.1594,598400.0],["2014-06-05",5.1915,5.2275,5.0393,5.2075,791500.0],["2014-06-06",5.2235,5.4398,5.1675,5.4158,1235700.0],["2014-06-09",5.4158,5.4959,5.3437,5.4238,751300.0],["2014-06-10",5.4158,5.4559,5.2315,5.3758,931900.0],["2014-06-11",5.3277,5.4719,5.2636,5.4398,582700.0],["2014-06-12",5.4398,5.6081,5.3437,5.4559,854400.0],["2014-06-13",5.4479,5.5079,5.2235,5.3677,869000.0],["2014-06-16",5.3758,5.4078,5.2235,5.3036,954300.0],["2014-06-17",5.3277,5.4639,5.2636,5.4318,1178900.0],["2014-06-18",5.4398,5.5841,5.3597,5.4479,667600.0],["2014-06-19",5.4639,5.52,5.3677,5.5119,812200.0],["2014-06-20",5.528,5.7203,5.4479,5.6722,5349800.0],["2014-06-23",5.6802,5.7603,5.52,5.6081,853100.0],["2014-06-24",5.576,5.6241,5.3197,5.3437,1212900.0],["2014-06-25",5.3117,5.5841,5.3117,5.568,761800.0],["2014-06-26",5.544,5.544,5.3517,5.4799,818300.0],["2014-06-27",5.4479,5.7363,5.4479,5.7363,2081900.0],["2014-06-30",5.6962,5.8084,5.6081,5.7924,788700.0],["2014-07-01",5.8084,5.9286,5.7603,5.8484,961400.0],["2014-07-02",5.8484,5.9366,5.7323,5.7443,885800.0],["2014-07-03",5.7603,5.8404,5.7202,5.7843,277400.0],["2014-07-07",5.7603,5.8004,5.576,5.6081,558800.0],["2014-07-08",5.6081,5.6481,5.5039,5.6321,617500.0],["2014-07-09",5.6321,5.6802,5.544,5.6241,496000.0],["2014-07-10",5.4879,5.536,5.3277,5.4238,1119500.0],["2014-07-11",5.4238,5.6361,5.3677,5.4238,986100.0],["2014-07-14",5.4479,5.6001,5.3918,5.56,586300.0],["2014-07-15",5.536,5.6001,5.4078,5.5039,1247200.0],["2014-07-16",5.52,5.56,5.3036,5.552,697700.0],["2014-07-17",5.512,5.6642,5.4238,5.4559,633500.0],["2014-07-18",5.4719,5.6401,5.4479,5.6241,681400.0],["2014-07-21",5.6081,5.8645,5.6081,5.8484,1056500.0],["2014-07-22",5.9045,6.0968,5.8725,6.0968,813900.0],["2014-07-23",6.0808,6.1689,5.9446,6.1609,666000.0],["2014-07-24",6.1689,6.1689,5.9366,6.0647,848100.0],["2014-07-25",6.0087,6.0087,5.8484,5.8725,577600.0],["2014-07-28",5.8645,5.8645,5.6241,5.7443,580600.0],["2014-07-29",5.7283,5.8725,5.6642,5.6962,564300.0],["2014-07-30",5.7763,5.8164,5.6481,5.6882,581800.0],["2014-07-31",5.6401,5.6401,5.4479,5.528,1082000.0],["2014-08-01",5.528,5.6161,5.4318,5.528,758800.0],["2014-08-04",5.528,5.7523,5.4479,5.7363,686500.0],["2014-08-05",5.6962,5.7523,5.4799,5.52,941600.0],["2014-08-06",5.5039,5.7363,5.4559,5.7042,794700.0],["2014-08-07",5.9926,6.4653,5.9926,6.3291,1895800.0],["2014-08-08",6.3371,6.7377,6.2971,6.6736,1352300.0],["2014-08-11",6.7217,6.8098,6.6135,6.6336,1162000.0],["2014-08-12",6.6175,6.6576,6.3612,6.4012,1299100.0],["2014-08-13",6.4413,6.5615,6.1929,6.265,768400.0],["2014-08-14",6.3532,6.6175,6.273,6.6095,1486100.0],["2014-08-15",6.6816,7.0341,6.6496,6.8899,1505500.0],["2014-08-18",6.938,7.0422,6.7858,6.9701,1243200.0],["2014-08-19",6.9701,7.1463,6.946,7.0101,1014100.0],["2014-08-20",7.0101,7.0582,6.8499,6.946,1031800.0],["2014-08-21",6.9701,7.2745,6.938,7.2424,1016900.0],["2014-08-22",7.2264,7.3226,7.0982,7.2905,991400.0],["2014-08-25",7.3386,7.7472,7.2825,7.5469,2330900.0],["2014-08-26",7.595,7.627,7.3226,7.3466,1729600.0],["2014-08-27",7.3626,7.3706,7.1583,7.2505,995200.0],["2014-08-28",7.2184,7.3706,7.1623,7.3626,1062300.0],["2014-08-29",7.3867,7.5068,7.2985,7.3306,669300.0],["2014-09-02",7.3065,7.3306,7.0982,7.1143,959600.0],["2014-09-03",7.1944,7.2505,7.0982,7.1463,637800.0],["2014-09-04",7.1623,7.1623,6.906,6.9861,764400.0],["2014-09-05",6.9701,7.2505,6.9701,7.2344,666800.0],["2014-09-08",7.1543,7.1543,6.8178,6.8739,908000.0],["2014-09-09",6.914,7.0622,6.8979,6.946,716600.0],["2014-09-10",6.9701,7.1904,6.8739,7.0902,1024800.0],["2014-09-11",7.0181,7.3546,6.938,7.3146,1233700.0],["2014-09-12",7.2905,7.2905,6.8979,6.954,1010300.0],["2014-09-15",6.9781,7.0101,6.7618,6.8579,792100.0],["2014-09-16",6.8659,7.4668,6.8098,7.2985,1346800.0],["2014-09-17",7.2985,7.627,7.1944,7.4908,1992200.0],["2014-09-18",7.5309,7.5789,7.3266,7.3947,875800.0],["2014-09-19",7.4107,7.5228,7.1143,7.1784,2490700.0],["2014-09-22",7.1223,7.1303,6.6256,6.7938,1189800.0],["2014-09-23",6.7938,7.1463,6.7938,6.8739,987500.0],["2014-09-24",6.8899,7.3306,6.8579,7.2024,1094000.0],["2014-09-25",7.1784,7.1784,6.8339,6.8979,991900.0],["2014-09-26",6.922,7.1383,6.7297,7.0902,962000.0],["2014-09-29",7.0101,7.1183,6.8579,7.0742,950000.0],["2014-09-30",7.1223,7.3666,6.7297,6.8098,2219800.0],["2014-10-01",6.8339,7.1263,6.7698,6.8899,1472700.0],["2014-10-02",6.6175,7.1062,6.4493,6.954,1848500.0],["2014-10-03",6.9701,6.9941,6.6496,6.6896,1337000.0],["2014-10-06",6.7297,6.8659,6.5374,6.7377,1234900.0],["2014-10-07",6.6977,6.7938,6.3612,6.4012,1225900.0],["2014-10-08",6.3452,6.4092,6.0407,6.4092,2219300.0],["2014-10-09",6.3211,6.3692,6.0728,6.1689,1178400.0],["2014-10-10",6.1529,6.273,5.8645,5.9205,2252100.0],["2014-10-13",5.8805,6.1529,5.6241,5.6481,1983700.0],["2014-10-14",5.7523,5.9286,5.5039,5.6161,2497200.0],["2014-10-15",5.4559,6.0087,5.4318,5.9926,2268700.0],["2014-10-16",5.6962,6.6736,5.5921,6.6095,2230700.0],["2014-10-17",6.6816,6.7938,6.1769,6.257,1887300.0],["2014-10-20",6.257,6.4092,6.0327,6.2971,1303800.0],["2014-10-21",6.2891,6.5695,6.2891,6.4813,1376300.0],["2014-10-22",6.5374,6.7778,6.1288,6.1449,1876100.0],["2014-10-23",6.3211,6.8098,6.265,6.6576,1605100.0],["2014-10-24",6.5054,6.5054,6.0247,6.0407,1285700.0],["2014-10-27",5.9926,5.9926,5.512,5.552,1412000.0],["2014-10-28",5.4959,5.8244,5.4198,5.7843,1733800.0],["2014-10-29",5.8805,6.1609,5.8244,6.0407,1482000.0],["2014-10-30",5.9926,6.0087,5.6722,5.9125,992000.0],["2014-10-31",6.0007,6.0007,5.4479,5.9446,1715500.0],["2014-11-03",5.9286,6.209,5.568,5.6481,1563100.0],["2014-11-04",5.568,5.6441,5.3717,5.528,1836500.0],["2014-11-05",5.52,5.8084,5.4479,5.6722,1447900.0],["2014-11-06",5.552,5.6642,5.3998,5.6321,1084300.0],["2014-11-07",5.6401,5.8885,5.6401,5.7843,1580300.0],["2014-11-10",5.7924,5.8885,5.4799,5.6001,2030300.0],["2014-11-11",5.56,5.8004,5.2396,5.7603,2080600.0],["2014-11-12",5.6562,5.8084,5.56,5.6321,1798000.0],["2014-11-13",5.5921,5.7603,5.536,5.6161,2090500.0],["2014-11-14",5.5841,5.8805,5.564,5.6562,1592900.0],["2014-11-17",5.5841,5.5841,5.1354,5.1514,1790400.0],["2014-11-18",5.1274,5.2796,5.0313,5.1194,962800.0],["2014-11-19",5.1514,5.1675,4.871,5.0873,1242700.0],["2014-11-20",5.0633,5.4398,5.0633,5.4318,1044000.0],["2014-11-21",5.544,5.6401,5.2315,5.3357,1367200.0],["2014-11-24",5.3277,5.3677,5.1274,5.2075,855300.0],["2014-11-25",5.2796,5.3517,5.0753,5.2556,1038100.0],["2014-11-26",5.2155,5.2155,4.9672,5.0232,1195700.0],["2014-11-28",4.823,4.9912,4.5906,4.5906,1105300.0],["2014-12-01",4.5666,4.8069,4.5666,4.7589,1247500.0],["2014-12-02",4.6787,5.0473,4.6066,4.6307,1762400.0],["2014-12-03",4.6547,4.9511,4.6547,4.8149,1473500.0],["2014-12-04",4.7509,4.7509,4.4544,4.6147,934500.0],["2014-12-05",4.6066,4.7188,4.4544,4.6147,1003700.0],["2014-12-08",4.5506,4.5746,4.2461,4.2782,1171600.0],["2014-12-09",4.2621,4.5746,4.2541,4.5666,1652100.0],["2014-12-10",4.3343,4.3343,3.5972,3.7013,2333400.0],["2014-12-11",3.7334,3.9337,3.6292,3.6453,1443300.0],["2014-12-12",3.6372,3.7254,3.501,3.5972,1386100.0],["2014-12-15",3.6372,3.7254,3.2607,3.3168,1620200.0],["2014-12-16",3.2847,3.6292,3.2206,3.3649,1967900.0],["2014-12-17",3.3889,3.9257,3.3889,3.7975,1607000.0],["2014-12-18",3.9096,3.9737,3.5411,3.6933,1298400.0],["2014-12-19",3.7093,4.0378,3.6613,4.0378,1789600.0],["2014-12-22",3.9657,4.1019,3.8696,3.9657,1078700.0],["2014-12-23",4.0218,4.0859,3.9096,4.0218,1138100.0],["2014-12-24",3.9577,4.0699,3.8295,4.0619,542500.0],["2014-12-26",4.0939,4.166,3.8295,3.8455,887200.0],["2014-12-29",3.8455,3.9096,3.6212,3.6212,764100.0],["2014-12-30",3.6533,3.7334,3.5411,3.6533,755600.0],["2014-12-31",3.6453,3.7134,3.5251,3.6533,1098900.0],["2015-01-02",3.6212,3.8055,3.6132,3.6933,885000.0],["2015-01-05",3.6613,3.7174,3.5331,3.6773,883200.0],["2015-01-06",3.6613,3.7975,3.493,3.6292,920300.0],["2015-01-07",3.6933,3.7574,3.469,3.501,638400.0],["2015-01-08",3.5171,3.7174,3.485,3.6773,1014800.0],["2015-01-09",3.7013,3.8295,3.5812,3.7975,851200.0],["2015-01-12",3.7334,3.8648,3.6372,3.8295,834200.0],["2015-01-13",3.8455,3.9817,3.7895,3.9737,1449700.0],["2015-01-14",3.9337,4.3823,3.8496,4.3743,1309100.0],["2015-01-15",4.4064,4.4785,3.9497,4.0058,1197300.0],["2015-01-16",4.0458,4.1981,3.9817,4.174,773600.0],["2015-01-20",4.134,4.3423,4.0138,4.3102,1223900.0],["2015-01-21",4.3262,4.6787,4.3262,4.6387,1190400.0],["2015-01-22",4.6387,4.7268,4.4624,4.6868,1027400.0],["2015-01-23",4.6547,4.7108,4.5105,4.5666,885300.0],["2015-01-26",4.4945,4.6627,4.3743,4.5826,559200.0],["2015-01-27",4.5666,5.0152,4.5586,4.9672,1266000.0],["2015-01-28",4.9191,4.9191,4.5185,4.5986,1053500.0],["2015-01-29",4.6707,4.7108,4.2301,4.6948,1253400.0],["2015-01-30",4.6387,4.7428,4.4224,4.4384,1112200.0],["2015-02-02",4.5185,4.7589,4.4584,4.7509,1182500.0],["2015-02-03",4.8069,5.0713,4.6467,4.8149,1360500.0],["2015-02-04",4.6868,4.7829,4.4464,4.7108,1113500.0],["2015-02-05",4.7268,4.855,4.5506,4.5746,1015400.0],["2015-02-06",4.5746,4.6787,4.4785,4.5105,1299300.0],["2015-02-09",4.5666,4.7108,4.4785,4.4865,926500.0],["2015-02-10",4.4945,4.5105,4.138,4.2061,1377900.0],["2015-02-11",4.166,4.6787,4.0939,4.5506,1267800.0],["2015-02-12",4.6307,4.8951,4.6307,4.7428,1444700.0],["2015-02-13",4.831,4.883,4.6227,4.6948,1053400.0],["2015-02-17",4.6627,4.7108,4.5345,4.5986,994600.0],["2015-02-18",4.5185,4.6787,4.3983,4.4384,753900.0],["2015-02-19",4.3262,4.4304,4.158,4.3583,1255000.0],["2015-02-20",4.3743,4.3943,4.19,4.2301,796700.0],["2015-02-23",4.182,4.2782,3.9898,4.142,910100.0],["2015-02-24",4.174,4.2221,3.9817,4.0458,534300.0],["2015-02-25",4.0458,4.182,3.9817,4.142,694600.0],["2015-02-26",4.126,4.126,3.8536,3.9657,1013400.0],["2015-02-27",4.0058,4.0138,3.7574,3.8776,959300.0],["2015-03-02",3.9016,4.0538,3.7975,3.9257,917900.0],["2015-03-03",3.9657,4.0058,3.7534,3.9898,1041700.0],["2015-03-04",4.0699,4.0779,3.8696,4.0538,730900.0],["2015-03-05",4.19,4.2061,3.9577,4.0218,570600.0],["2015-03-06",3.9577,4.0218,3.7975,3.8215,673100.0],["2015-03-09",3.8055,3.9657,3.7494,3.8215,569400.0],["2015-03-10",3.7654,3.8055,3.6693,3.7254,580600.0],["2015-03-11",3.7254,3.8375,3.6773,3.7815,523800.0],["2015-03-12",3.8215,3.8536,3.5331,3.6292,711100.0],["2015-03-13",3.485,3.6372,3.445,3.6292,806300.0],["2015-03-16",3.6132,3.6212,3.4418,3.5812,653400.0],["2015-03-17",3.501,3.501,2.764,2.8521,2996900.0],["2015-03-18",2.796,2.804,2.6678,2.74,1867500.0],["2015-03-19",2.6678,2.7079,2.4035,2.4275,2388400.0],["2015-03-20",2.6358,2.6759,2.4595,2.4676,7035700.0],["2015-03-23",2.4836,2.6438,2.3955,2.4836,3070300.0],["2015-03-24",2.5076,2.5717,2.4595,2.5236,1925300.0],["2015-03-25",2.5076,2.6678,2.5076,2.5637,1705800.0],["2015-03-26",2.6198,2.6999,2.5317,2.5797,1211800.0],["2015-03-27",2.5637,2.6318,2.5276,2.5797,1031200.0],["2015-03-30",2.5877,2.6038,2.4435,2.5076,1188000.0],["2015-03-31",2.2753,2.2993,1.8186,1.9628,5276000.0],["2015-04-01",1.9628,2.1231,1.6984,2.0269,5756700.0],["2015-04-02",2.0029,2.0029,1.8667,1.9789,2812400.0],["2015-04-06",1.9789,2.051,1.9228,2.051,1247900.0],["2015-04-07",2.0349,2.075,1.9068,1.9308,1427800.0],["2015-04-08",1.9308,1.9789,1.8306,1.8427,1294800.0],["2015-04-09",1.8427,1.9148,1.8026,1.8266,1461600.0],["2015-04-10",1.8266,1.8587,1.8026,1.8346,1103500.0],["2015-04-13",1.8346,1.8346,1.7465,1.7625,1244000.0],["2015-04-14",1.8587,2.083,1.8587,2.0429,3291000.0],["2015-04-15",2.0349,2.099,1.9628,2.0189,2426000.0],["2015-04-16",2.0189,2.055,1.9388,1.9388,1405900.0],["2015-04-17",1.9228,2.0189,1.9076,1.9228,1534900.0],["2015-04-20",1.9468,2.0029,1.9268,1.9628,948600.0],["2015-04-21",1.9789,2.0109,1.8907,1.8907,1075800.0],["2015-04-22",1.9148,1.9388,1.8186,1.8346,907100.0],["2015-04-23",1.8827,1.8827,1.8026,1.8427,1333700.0],["2015-04-24",1.8587,1.8987,1.8266,1.8346,1199600.0],["2015-04-27",1.8747,1.8747,1.8026,1.8106,1332400.0],["2015-04-28",1.8427,1.8587,1.7786,1.7946,1148500.0],["2015-04-29",1.8106,1.9628,1.7898,1.9228,1228900.0],["2015-04-30",1.9148,1.9925,1.8827,1.9789,1394400.0],["2015-05-01",2.0029,2.0269,1.8266,1.8427,1543700.0],["2015-05-04",1.8747,1.9468,1.8346,1.9068,1083700.0],["2015-05-05",1.9949,2.0029,1.8106,1.8106,1024200.0],["2015-05-06",1.8266,1.8667,1.7385,1.7465,1516600.0],["2015-05-07",1.8026,1.8026,1.6824,1.7305,1120200.0],["2015-05-08",1.7866,1.8427,1.6023,1.6023,2216300.0],["2015-05-11",1.6183,1.7706,1.6023,1.7625,1587100.0],["2015-05-12",1.8186,1.8827,1.7385,1.8427,1241600.0],["2015-05-13",1.8026,2.059,1.8026,1.9388,2098300.0],["2015-05-14",2.0029,2.1471,1.9388,2.083,2513100.0],["2015-05-15",2.067,2.083,1.9708,1.9869,1004000.0],["2015-05-18",1.9869,2.0029,1.8987,1.9308,997700.0],["2015-05-19",1.9308,1.9468,1.8827,1.8907,842800.0],["2015-05-20",1.8747,1.9468,1.8507,1.9388,878400.0],["2015-05-21",1.9468,2.0029,1.9228,2.0029,738600.0],["2015-05-22",1.9708,2.0029,1.8843,1.9628,1400100.0],["2015-05-26",1.9468,1.9468,1.7866,1.8346,1401300.0],["2015-05-27",1.8186,1.8587,1.7625,1.8026,786100.0],["2015-05-28",1.7706,1.8186,1.6504,1.7145,1250800.0],["2015-05-29",1.7065,1.8106,1.6944,1.7866,1639900.0],["2015-06-01",1.7786,1.8507,1.7505,1.8266,1552100.0],["2015-06-02",1.8266,1.9068,1.8146,1.8507,1206900.0],["2015-06-03",1.8507,1.8507,1.7786,1.8266,903100.0],["2015-06-04",1.8266,1.8507,1.7385,1.7385,990000.0],["2015-06-05",1.7225,1.8587,1.7225,1.7706,662400.0],["2015-06-08",1.7465,1.7946,1.7225,1.7305,609000.0],["2015-06-09",1.7305,1.8507,1.7305,1.7625,1311500.0],["2015-06-10",1.7866,1.8587,1.7625,1.8266,1035200.0],["2015-06-11",1.8186,1.8346,1.7786,1.8346,848400.0],["2015-06-12",1.8346,1.9068,1.7786,1.8827,1001300.0],["2015-06-15",1.8587,1.8747,1.8026,1.8507,1332900.0],["2015-06-16",1.8266,1.8667,1.8026,1.8106,595900.0],["2015-06-17",1.8186,1.8907,1.8026,1.8587,994000.0],["2015-06-18",1.8747,1.9388,1.8346,1.9308,1069000.0],["2015-06-19",1.9228,1.9228,1.8547,1.8907,1451300.0],["2015-06-22",1.8907,2.0189,1.8707,1.9388,868800.0],["2015-06-23",1.9388,2.0269,1.9308,1.9308,803900.0],["2015-06-24",1.9148,2.0149,1.8907,1.8907,1760100.0],["2015-06-25",1.8827,1.9548,1.8747,1.8827,901900.0],["2015-06-26",1.8747,2.0189,1.8346,1.8587,4964400.0],["2015-06-29",1.8026,1.8667,1.7465,1.7465,703500.0],["2015-06-30",1.7385,1.7866,1.7065,1.7145,1032600.0],["2015-07-01",1.7145,1.7345,1.6183,1.6183,1085800.0],["2015-07-02",1.6504,1.8427,1.6103,1.6984,1775400.0],["2015-07-06",1.6584,1.6744,1.5462,1.5542,1433200.0],["2015-07-07",1.5142,1.6023,1.4421,1.5462,2197300.0],["2015-07-08",1.5222,1.5582,1.37,1.4821,2400100.0],["2015-07-09",1.5062,1.5302,1.4421,1.4501,952500.0],["2015-07-10",1.4421,1.4581,1.378,1.402,485000.0],["2015-07-13",1.386,1.402,1.2738,1.37,1219100.0],["2015-07-14",1.3299,1.41,1.3219,1.3219,689500.0],["2015-07-15",1.3219,1.37,1.2178,1.2338,1106300.0],["2015-07-16",1.2498,1.2578,1.1296,1.1537,1403000.0],["2015-07-17",1.1056,1.1216,0.9774,1.1056,2997700.0],["2015-07-20",1.3219,1.3219,1.1617,1.3059,2275400.0],["2015-07-21",1.3379,1.374,1.2418,1.2498,1036700.0],["2015-07-22",1.2017,1.2658,1.1697,1.2498,824400.0],["2015-07-23",1.2258,1.2498,1.1216,1.1537,610100.0],["2015-07-24",1.1376,1.1457,1.1144,1.1457,505000.0],["2015-07-27",1.1136,1.1296,1.0175,1.0255,719100.0],["2015-07-28",1.0095,1.1056,0.9854,1.0896,619200.0],["2015-07-29",1.0575,1.2097,1.0575,1.1617,815800.0],["2015-07-30",1.1537,1.1937,1.1056,1.1457,579200.0],["2015-07-31",1.1376,1.1376,1.0575,1.0575,938100.0],["2015-08-03",1.0495,1.0495,1.0014,1.0255,990400.0],["2015-08-04",1.0575,1.1136,1.0495,1.0896,883500.0],["2015-08-05",1.1136,1.1537,1.0575,1.1537,1020500.0],["2015-08-06",1.1537,1.2298,1.1136,1.1857,668800.0],["2015-08-07",1.1777,1.2939,1.1537,1.2658,774100.0],["2015-08-10",1.2658,1.394,1.2498,1.362,824700.0],["2015-08-11",1.3299,1.3379,1.2899,1.2979,510200.0],["2015-08-12",1.2899,1.3459,1.2338,1.3059,772800.0],["2015-08-13",1.2818,1.3219,1.2338,1.2979,555800.0],["2015-08-14",1.3059,1.378,1.2418,1.2578,657700.0],["2015-08-17",1.2258,1.2578,1.1697,1.1857,548800.0],["2015-08-18",1.2017,1.2979,1.1697,1.2658,550300.0],["2015-08-19",1.2498,1.2979,1.2178,1.2578,593000.0],["2015-08-20",1.2658,1.3059,1.2097,1.2178,680800.0],["2015-08-21",1.2017,1.3219,1.2017,1.2738,495900.0],["2015-08-24",1.2017,1.2498,1.1056,1.1457,960100.0],["2015-08-25",1.2097,1.2178,1.1056,1.1216,458400.0],["2015-08-26",1.1136,1.1777,1.0735,1.1457,255800.0],["2015-08-27",1.1937,1.2578,1.1617,1.2258,441800.0],["2015-08-28",1.2418,1.4821,1.2338,1.394,1263300.0],["2015-08-31",1.394,1.4501,1.354,1.4261,859600.0],["2015-09-01",1.378,1.4261,1.2979,1.3139,505700.0],["2015-09-02",1.378,1.386,1.2738,1.3379,577600.0],["2015-09-03",1.386,1.418,1.354,1.378,121300.0],["2015-09-04",1.354,1.354,1.2738,1.3379,306800.0],["2015-09-08",1.3219,1.4261,1.3139,1.418,704800.0],["2015-09-09",1.394,1.4341,1.2979,1.3299,435800.0],["2015-09-10",1.3219,1.362,1.2899,1.362,183100.0],["2015-09-11",1.3379,1.3556,1.3219,1.3219,125000.0],["2015-09-14",1.3219,1.3459,1.2658,1.2738,202000.0],["2015-09-15",1.2818,1.3059,1.2258,1.2738,166400.0],["2015-09-16",1.3059,1.4341,1.2899,1.386,635600.0],["2015-09-17",1.4421,1.7585,1.4261,1.5943,2101100.0],["2015-09-18",1.6424,1.6424,1.4982,1.6103,1098100.0],["2015-09-21",1.6023,1.6984,1.5783,1.6263,433300.0],["2015-09-22",1.5863,1.6504,1.5783,1.6263,309000.0],["2015-09-23",1.6344,1.6344,1.4501,1.5142,1180100.0],["2015-09-24",1.4741,1.5542,1.4661,1.5542,407900.0],["2015-09-25",1.5623,1.5943,1.4421,1.4421,682800.0],["2015-09-28",1.4341,1.4581,1.3459,1.3459,252400.0],["2015-09-29",1.3379,1.4261,1.2979,1.3379,309900.0],["2015-09-30",1.362,1.37,1.3219,1.362,238900.0],["2015-10-01",1.41,1.4901,1.3548,1.4421,480500.0],["2015-10-02",1.4261,1.5943,1.41,1.5783,419500.0],["2015-10-05",1.5943,1.6584,1.5542,1.6584,431600.0],["2015-10-06",1.6824,1.7545,1.6504,1.7225,493100.0],["2015-10-07",1.7465,1.8026,1.6023,1.7465,1759300.0],["2015-10-08",1.7065,1.8587,1.7065,1.8346,548800.0],["2015-10-09",1.8026,1.8587,1.8026,1.8427,265000.0],["2015-10-12",1.8026,1.825,1.6464,1.6664,372700.0],["2015-10-13",1.6664,1.7465,1.6344,1.7385,224700.0],["2015-10-14",1.7385,1.7866,1.6744,1.7545,275800.0],["2015-10-15",1.7145,1.7786,1.6984,1.7545,234200.0],["2015-10-16",1.7786,1.7786,1.6824,1.7305,203700.0],["2015-10-19",1.6984,1.7145,1.6664,1.6984,200200.0],["2015-10-20",1.6984,1.7305,1.6263,1.6584,196600.0],["2015-10-21",1.6504,1.7065,1.6103,1.6103,347400.0],["2015-10-22",1.6183,1.6744,1.5302,1.6023,514800.0],["2015-10-23",1.6023,1.6023,1.5462,1.5783,372200.0],["2015-10-26",1.5863,1.5863,1.4821,1.4821,539800.0],["2015-10-27",1.4661,1.4821,1.402,1.418,519700.0],["2015-10-28",1.4501,1.5623,1.4261,1.5222,362400.0],["2015-10-29",1.5142,1.6103,1.5062,1.5382,302600.0],["2015-10-30",1.5462,1.5703,1.4541,1.4741,503200.0],["2015-11-02",1.5142,1.6023,1.5062,1.5783,244200.0],["2015-11-03",1.5943,1.7385,1.5783,1.6664,377700.0],["2015-11-04",1.6504,1.7225,1.6023,1.6263,281800.0],["2015-11-05",1.6023,1.6984,1.6023,1.6263,302100.0],["2015-11-06",1.6424,1.7786,1.6103,1.7305,404000.0],["2015-11-09",1.7385,1.7385,1.5863,1.6744,411800.0],["2015-11-10",1.6103,1.6744,1.5943,1.6263,263100.0],["2015-11-11",1.6183,1.6344,1.5382,1.5382,323800.0],["2015-11-12",1.5222,1.5943,1.4821,1.5623,226100.0],["2015-11-13",1.5623,1.6263,1.5222,1.5943,214200.0],["2015-11-16",1.5863,1.6424,1.5302,1.5943,156100.0],["2015-11-17",1.5783,1.6103,1.5142,1.5222,356300.0],["2015-11-18",1.5382,1.5783,1.4821,1.5142,381800.0],["2015-11-19",1.5302,1.5382,1.4741,1.5062,171800.0],["2015-11-20",1.5142,1.5302,1.4501,1.5302,257500.0],["2015-11-23",1.4982,1.6344,1.4982,1.6023,327100.0],["2015-11-24",1.6263,1.6344,1.5703,1.6023,552800.0],["2015-11-25",1.5863,1.6424,1.5623,1.6263,251400.0],["2015-11-27",1.5703,1.6023,1.5302,1.5302,101800.0],["2015-11-30",1.5382,1.6824,1.5302,1.6424,541600.0],["2015-12-01",1.6263,1.6263,1.5703,1.6023,148700.0],["2015-12-02",1.5462,1.5703,1.5062,1.5142,245000.0],["2015-12-03",1.5542,1.5542,1.4741,1.4741,194000.0],["2015-12-04",1.4501,1.4501,1.402,1.41,333900.0],["2015-12-07",1.362,1.37,1.2538,1.2658,392900.0],["2015-12-08",1.2418,1.2979,1.2017,1.2899,284500.0],["2015-12-09",1.2818,1.378,1.2818,1.3459,241000.0],["2015-12-10",1.3379,1.362,1.2418,1.2658,201600.0],["2015-12-11",1.2578,1.2899,1.2017,1.2578,199200.0],["2015-12-14",1.2178,1.2658,1.1537,1.1617,441000.0],["2015-12-15",1.2017,1.2178,1.1376,1.1697,315400.0],["2015-12-16",1.1617,1.1617,1.0655,1.0816,349600.0],["2015-12-17",1.0735,1.1056,1.0415,1.0896,211800.0],["2015-12-18",1.0816,1.1376,1.0655,1.1056,346000.0],["2015-12-21",1.0816,1.1296,1.0255,1.1216,294200.0],["2015-12-22",1.0816,1.1296,1.0735,1.0735,127000.0],["2015-12-23",1.0976,1.2818,1.0735,1.2418,725900.0],["2015-12-24",1.2017,1.3139,1.1857,1.2979,147300.0],["2015-12-28",1.2017,1.2818,1.1937,1.2097,203300.0],["2015-12-29",1.2017,1.2658,1.2017,1.2258,256100.0],["2015-12-30",1.2017,1.2418,1.1537,1.2338,319700.0],["2015-12-31",1.1937,1.3139,1.1937,1.2818,490600.0],["2016-01-04",1.2738,1.362,1.2338,1.354,248700.0],["2016-01-05",1.3299,1.354,1.2818,1.3059,74400.0],["2016-01-06",1.2578,1.2738,1.1697,1.2017,155800.0],["2016-01-07",1.1697,1.2578,1.1617,1.1697,133800.0],["2016-01-08",1.1777,1.2097,1.1376,1.1697,153900.0],["2016-01-11",1.1777,1.1777,1.0735,1.1136,164000.0],["2016-01-12",1.1296,1.1376,1.0415,1.0976,130600.0],["2016-01-13",1.1216,1.1216,1.0415,1.0575,129600.0],["2016-01-14",1.0495,1.0816,1.0415,1.0655,193000.0],["2016-01-15",1.0575,1.0655,1.0175,1.0415,238900.0],["2016-01-19",1.0335,1.0415,1.0014,1.0014,385900.0],["2016-01-20",1.0014,1.0095,0.8893,0.9534,273000.0],["2016-01-21",0.9534,0.9854,0.9454,0.9854,257200.0],["2016-01-22",1.0335,1.1056,1.0255,1.0335,335300.0],["2016-01-25",0.9854,1.0535,0.9534,0.9694,109900.0],["2016-01-26",0.9854,1.0655,0.9534,1.0655,155700.0],["2016-01-27",1.0255,1.1376,0.9934,1.0255,188800.0],["2016-01-28",1.0896,1.1617,1.0575,1.1136,492700.0],["2016-01-29",1.1376,1.1857,1.0896,1.1296,235000.0],["2016-02-01",1.1617,1.2258,1.0976,1.1216,147600.0],["2016-02-02",1.0655,1.0976,1.0175,1.0255,138400.0],["2016-02-03",1.0575,1.1056,1.0407,1.0976,173700.0],["2016-02-04",1.1056,1.1537,1.0816,1.1537,200100.0],["2016-02-05",1.1296,1.1296,1.0735,1.1056,110800.0],["2016-02-08",1.0575,1.0575,1.0095,1.0095,434200.0],["2016-02-09",1.0095,1.0455,0.9293,0.9374,163500.0],["2016-02-10",0.9534,0.9534,0.8412,0.8733,329900.0],["2016-02-11",0.8733,0.9053,0.8412,0.8572,269900.0],["2016-02-12",0.8652,0.8893,0.8332,0.8492,378500.0],["2016-02-16",0.8733,0.9614,0.8572,0.9293,146900.0],["2016-02-17",0.9293,1.0415,0.8652,1.0415,209300.0],["2016-02-18",1.0735,1.0735,0.8652,0.9133,379300.0],["2016-02-19",0.9053,0.9213,0.8492,0.8813,474500.0],["2016-02-22",0.9614,0.9614,0.9293,0.9534,230400.0],["2016-02-23",0.9293,0.9454,0.8893,0.8893,113700.0],["2016-02-24",0.8973,0.9133,0.8572,0.8572,347200.0],["2016-02-25",0.8572,0.9053,0.8492,0.8492,144600.0],["2016-02-26",0.9053,0.9053,0.8572,0.8813,207400.0],["2016-02-29",0.8973,0.9133,0.8492,0.8492,238900.0],["2016-03-01",0.8813,0.8813,0.8492,0.8572,221500.0],["2016-03-02",0.8572,0.8733,0.8492,0.8492,257600.0],["2016-03-03",0.8492,0.9774,0.8492,0.9454,474400.0],["2016-03-04",0.9614,1.0415,0.9454,0.9534,251300.0],["2016-03-07",1.0014,1.1296,0.9934,1.0335,612700.0],["2016-03-08",1.0415,1.0415,0.9614,0.9694,209900.0],["2016-03-09",1.0415,1.0735,0.9798,0.9934,228300.0],["2016-03-10",1.0095,1.0255,0.9534,0.9614,196000.0],["2016-03-11",0.9934,1.0255,0.9614,0.9854,236800.0],["2016-03-14",1.0014,1.0167,0.8893,0.9614,315100.0],["2016-03-15",0.9614,0.9934,0.8973,0.9374,169500.0],["2016-03-16",0.9293,1.0255,0.9133,0.9213,369100.0],["2016-03-17",0.9213,0.9934,0.8893,0.9934,633700.0],["2016-03-18",1.0095,1.0367,0.8332,0.8332,1256700.0],["2016-03-21",0.8572,0.8813,0.8412,0.8572,359200.0],["2016-03-22",0.8492,0.8973,0.8412,0.8572,112300.0],["2016-03-23",0.8733,0.8733,0.8172,0.8172,371200.0],["2016-03-24",0.8172,0.8172,0.7691,0.8012,389700.0],["2016-03-28",0.8172,0.8172,0.7307,0.7531,271900.0],["2016-03-29",0.7691,0.8012,0.6577,0.697,795600.0],["2016-03-30",0.7315,0.8172,0.7266,0.7531,375800.0],["2016-03-31",0.7371,0.8172,0.7371,0.7531,265100.0],["2016-04-01",0.7491,0.7547,0.689,0.689,376300.0],["2016-04-04",0.705,0.7531,0.6706,0.681,176500.0],["2016-04-05",0.673,0.713,0.6105,0.6105,370300.0],["2016-04-06",0.6569,0.697,0.6433,0.689,274100.0],["2016-04-07",0.689,0.725,0.6882,0.713,219400.0],["2016-04-08",0.7371,0.7635,0.7299,0.7371,380200.0],["2016-04-11",0.7611,0.7867,0.7371,0.7771,223400.0],["2016-04-12",0.8004,0.9053,0.7851,0.9053,424500.0],["2016-04-13",0.8572,0.9213,0.8516,0.8893,371600.0],["2016-04-14",0.8652,0.8973,0.8172,0.8492,291700.0],["2016-04-15",0.7931,0.8412,0.7931,0.8172,217000.0],["2016-04-18",0.7611,0.8412,0.7451,0.8012,1095100.0],["2016-04-19",0.8012,0.8813,0.8012,0.8813,214600.0],["2016-04-20",0.8733,0.8813,0.8492,0.8492,204100.0],["2016-04-21",0.8652,0.9374,0.8412,0.9133,279700.0],["2016-04-22",0.9133,0.9614,0.8813,0.9534,486400.0],["2016-04-25",0.9534,0.9614,0.9053,0.9534,252200.0],["2016-04-26",0.9454,0.9454,0.9053,0.9053,122900.0],["2016-04-27",0.9293,1.0014,0.9293,1.0014,401200.0],["2016-04-28",0.9934,1.0255,0.9854,1.0095,180000.0],["2016-04-29",1.0175,1.0255,0.9694,0.9854,294100.0],["2016-05-02",0.9854,1.0415,0.9454,0.9934,444700.0],["2016-05-03",0.9854,0.9942,0.9053,0.9213,162200.0],["2016-05-04",0.9374,1.0095,0.9293,0.9774,182700.0],["2016-05-05",1.0335,1.0335,0.9854,0.9854,145100.0],["2016-05-06",0.9374,0.9774,0.9133,0.9133,128100.0],["2016-05-09",0.9133,0.9213,0.8492,0.8733,136100.0],["2016-05-10",0.9053,0.9133,0.8492,0.8813,113300.0],["2016-05-11",0.8813,0.9374,0.8813,0.8973,170100.0],["2016-05-12",0.9133,0.9374,0.8893,0.8893,68500.0],["2016-05-13",0.8813,0.8973,0.8412,0.8492,233700.0],["2016-05-16",0.8733,0.9293,0.8733,0.9053,133200.0],["2016-05-17",0.9213,0.9285,0.8652,0.8652,134700.0],["2016-05-18",0.8893,0.8893,0.8492,0.8652,66300.0],["2016-05-19",0.8572,0.8733,0.8412,0.8733,88900.0],["2016-05-20",0.8596,0.8733,0.8412,0.8412,80000.0],["2016-05-23",0.8412,0.8813,0.8092,0.8332,107900.0],["2016-05-24",0.8412,0.8733,0.8092,0.8252,225700.0],["2016-05-25",0.8412,0.8973,0.8412,0.8813,201400.0],["2016-05-26",0.9053,0.9053,0.8572,0.8572,56900.0],["2016-05-27",0.8572,0.8652,0.8412,0.8492,40100.0],["2016-05-31",0.8492,0.8973,0.8492,0.8652,146800.0],["2016-06-01",0.8572,0.8973,0.8452,0.8893,41500.0],["2016-06-02",0.8733,0.9053,0.8572,0.8973,129800.0],["2016-06-03",0.8973,0.9133,0.8092,0.8813,159400.0],["2016-06-06",0.8893,0.9133,0.8492,0.9133,144400.0],["2016-06-07",0.9133,0.9293,0.8652,0.8733,124400.0],["2016-06-08",0.8893,0.9293,0.8893,0.9053,111500.0],["2016-06-09",0.8893,0.9293,0.8813,0.9133,172400.0],["2016-06-10",0.8893,0.9293,0.8652,0.8733,116900.0],["2016-06-13",0.8652,0.8973,0.8492,0.8733,85300.0],["2016-06-14",0.8572,0.8757,0.8572,0.8572,53600.0],["2016-06-15",0.8572,0.8572,0.8252,0.8252,170800.0],["2016-06-16",0.8252,0.8332,0.7931,0.8004,217600.0],["2016-06-17",0.8412,0.8412,0.7931,0.7931,178000.0],["2016-06-20",0.8252,0.8412,0.8012,0.8092,109800.0],["2016-06-21",0.8332,0.8332,0.7691,0.8172,144500.0],["2016-06-22",0.8092,0.8172,0.7851,0.8012,164400.0],["2016-06-23",0.8172,0.8332,0.8012,0.8172,160900.0],["2016-06-24",0.7851,0.8252,0.7491,0.8252,200300.0],["2016-06-27",0.8012,0.8172,0.7611,0.7627,80500.0],["2016-06-28",0.7771,0.8172,0.7627,0.7627,193200.0],["2016-06-29",0.8012,0.8332,0.7691,0.8252,195000.0],["2016-06-30",0.8332,0.8652,0.7931,0.8492,341300.0],["2016-07-01",0.8572,0.8813,0.8572,0.8813,246300.0],["2016-07-05",0.8492,0.8733,0.8172,0.8572,110100.0],["2016-07-06",0.8332,0.8652,0.8252,0.8572,72200.0],["2016-07-07",0.8733,0.8733,0.822,0.8332,44900.0],["2016-07-08",0.8492,0.8652,0.8252,0.8412,76400.0],["2016-07-11",0.8332,0.8652,0.8332,0.8492,51000.0],["2016-07-12",0.8733,0.8813,0.8412,0.8813,118500.0],["2016-07-13",0.8813,0.8893,0.8572,0.8572,159400.0],["2016-07-14",0.8412,0.8652,0.8252,0.8412,71300.0],["2016-07-15",0.8412,0.8652,0.8252,0.8332,131400.0],["2016-07-18",0.8172,0.8572,0.8172,0.8572,54800.0],["2016-07-19",0.8172,0.8412,0.8092,0.8092,227800.0],["2016-07-20",0.8172,0.8332,0.7699,0.8092,182300.0],["2016-07-21",0.8092,0.8252,0.8092,0.8172,143500.0],["2016-07-22",0.8172,0.8172,0.7931,0.8172,61300.0],["2016-07-25",0.7955,0.8092,0.7691,0.7771,82200.0],["2016-07-26",0.7931,0.7931,0.7058,0.7274,915300.0],["2016-07-27",0.7234,0.7555,0.665,0.685,400200.0],["2016-07-28",0.697,0.705,0.665,0.7002,198200.0],["2016-07-29",0.705,0.7291,0.673,0.6818,241200.0],["2016-08-01",0.681,0.6818,0.6249,0.6329,359500.0],["2016-08-02",0.661,0.7531,0.661,0.7523,276700.0],["2016-08-03",0.7611,0.7747,0.689,0.7371,121700.0],["2016-08-04",0.7531,0.7691,0.7299,0.7659,207000.0],["2016-08-05",0.7611,0.7851,0.7371,0.7651,107400.0],["2016-08-08",0.7691,0.7851,0.7451,0.7547,179000.0],["2016-08-09",0.7691,0.8252,0.7611,0.7763,385900.0],["2016-08-10",0.7771,0.8012,0.7611,0.7611,74500.0],["2016-08-11",0.7643,0.7899,0.7539,0.7763,112200.0],["2016-08-12",0.7803,0.7931,0.7611,0.7875,284000.0],["2016-08-15",0.7691,0.8172,0.7691,0.8012,181000.0],["2016-08-16",0.8012,0.8252,0.7779,0.8012,163700.0],["2016-08-17",0.8012,0.8412,0.8012,0.8332,89800.0],["2016-08-18",0.8332,0.8412,0.8012,0.8172,172600.0],["2016-08-19",0.8172,0.8412,0.8172,0.8332,40700.0],["2016-08-22",0.8332,0.8332,0.8012,0.8172,83200.0],["2016-08-23",0.8332,0.8332,0.8076,0.8252,126600.0],["2016-08-24",0.8172,0.8252,0.8012,0.8252,270100.0],["2016-08-25",0.8012,0.8412,0.8012,0.8252,90900.0],["2016-08-26",0.8332,0.8652,0.8308,0.8492,320200.0],["2016-08-29",0.8332,0.8492,0.8092,0.8252,173700.0],["2016-08-30",0.8252,0.8572,0.8172,0.8412,69500.0],["2016-08-31",0.8252,0.8492,0.8092,0.8492,68500.0],["2016-09-01",0.8332,0.8332,0.7851,0.8092,226100.0],["2016-09-02",0.8172,0.8412,0.8172,0.8252,119300.0],["2016-09-06",0.8332,0.8492,0.822,0.8252,119100.0],["2016-09-07",0.8412,0.8492,0.8092,0.8092,79500.0],["2016-09-08",0.8252,0.8412,0.8092,0.8252,105900.0],["2016-09-09",0.8172,0.8332,0.8172,0.8332,41200.0],["2016-09-12",0.8172,0.8252,0.8012,0.8172,127500.0],["2016-09-13",0.8172,0.8172,0.7859,0.8012,85300.0],["2016-09-14",0.7931,0.8012,0.7451,0.7603,221500.0],["2016-09-15",0.7531,0.7651,0.7018,0.713,550200.0],["2016-09-16",0.713,0.721,0.6489,0.6762,696400.0],["2016-09-19",0.705,0.717,0.661,0.673,351300.0],["2016-09-20",0.689,0.705,0.681,0.705,113800.0],["2016-09-21",0.689,0.721,0.689,0.721,136200.0],["2016-09-22",0.705,0.7547,0.705,0.7483,296400.0],["2016-09-23",0.7691,0.7691,0.6914,0.721,136900.0],["2016-09-26",0.7291,0.7291,0.697,0.7162,35800.0],["2016-09-27",0.6986,0.713,0.6858,0.7018,76000.0],["2016-09-28",0.7114,0.7611,0.6826,0.7547,267900.0],["2016-09-29",0.7451,0.7931,0.7387,0.7611,178400.0],["2016-09-30",0.8012,0.8012,0.705,0.7443,85800.0],["2016-10-03",0.7451,0.7691,0.7371,0.7483,200400.0],["2016-10-04",0.7683,0.7691,0.7531,0.7635,111800.0],["2016-10-05",0.7539,0.7771,0.7539,0.7635,81400.0],["2016-10-06",0.7371,0.7771,0.721,0.7771,240100.0],["2016-10-07",0.7795,0.8012,0.7435,0.7619,67100.0],["2016-10-10",0.7611,0.7915,0.7443,0.7507,36800.0],["2016-10-11",0.7691,0.7771,0.7395,0.7611,44300.0],["2016-10-12",0.7611,0.7611,0.7371,0.7371,47600.0],["2016-10-13",0.7274,0.7691,0.725,0.7483,41400.0],["2016-10-14",0.7771,0.7771,0.7355,0.7523,55700.0],["2016-10-17",0.7611,0.7763,0.721,0.721,56000.0],["2016-10-18",0.7218,0.7395,0.697,0.7106,345900.0],["2016-10-19",0.721,0.7291,0.6906,0.6986,1268500.0],["2016-10-20",0.6986,0.7218,0.697,0.7026,83000.0],["2016-10-21",0.7018,0.7178,0.6666,0.6802,266300.0],["2016-10-24",0.685,0.6954,0.6682,0.6682,216300.0],["2016-10-25",0.6674,0.681,0.6497,0.6618,242900.0],["2016-10-26",0.673,0.673,0.6313,0.6313,2520600.0],["2016-10-27",0.6634,0.6874,0.6353,0.6634,255100.0],["2016-10-28",0.6594,0.6818,0.6329,0.6409,109400.0],["2016-10-31",0.6409,0.6674,0.6273,0.6329,140000.0],["2016-11-01",0.6249,0.6489,0.6249,0.6369,75200.0],["2016-11-02",0.6345,0.6481,0.6153,0.6169,145400.0],["2016-11-03",0.6009,0.6193,0.5929,0.6009,180300.0],["2016-11-04",0.6009,0.6233,0.6009,0.6009,95300.0],["2016-11-07",0.6233,0.6393,0.5832,0.5913,132200.0],["2016-11-08",0.6073,0.6169,0.5848,0.6137,116200.0],["2016-11-09",0.6089,0.721,0.5608,0.5768,234100.0],["2016-11-10",0.5888,0.5993,0.564,0.572,223500.0],["2016-11-11",0.5648,0.5993,0.5608,0.58,95200.0],["2016-11-14",0.5648,0.5897,0.5616,0.5704,114800.0],["2016-11-15",0.584,0.5993,0.5608,0.5688,171400.0],["2016-11-16",0.5688,0.5929,0.5624,0.5728,46700.0],["2016-11-17",0.576,0.5848,0.5648,0.5648,88200.0],["2016-11-18",0.5648,0.5848,0.5648,0.5688,156300.0],["2016-11-21",0.5752,0.5993,0.5728,0.5953,517200.0],["2016-11-22",0.6009,0.6241,0.5704,0.5872,175000.0],["2016-11-23",0.5913,0.6249,0.5768,0.6249,360600.0],["2016-11-25",0.6241,0.6409,0.5969,0.6065,325200.0],["2016-11-28",0.6409,0.6409,0.6089,0.6089,112700.0],["2016-11-29",0.5848,0.6009,0.5688,0.5752,266200.0],["2016-11-30",0.5993,0.6473,0.5993,0.6177,316500.0],["2016-12-01",0.6409,0.673,0.6329,0.6417,544300.0],["2016-12-02",0.6329,0.6561,0.5929,0.6449,187200.0],["2016-12-05",0.6569,0.7619,0.6569,0.721,932900.0],["2016-12-06",0.7371,0.7531,0.6746,0.7114,308600.0],["2016-12-07",0.705,0.705,0.6489,0.6553,414500.0],["2016-12-08",0.673,0.681,0.6409,0.6682,215900.0],["2016-12-09",0.681,0.697,0.673,0.689,182000.0],["2016-12-12",0.7371,0.7611,0.705,0.7339,869200.0],["2016-12-13",0.7291,0.7419,0.689,0.7098,431700.0],["2016-12-14",0.7611,0.8412,0.7531,0.8172,1680800.0],["2016-12-15",0.8492,0.8733,0.7931,0.8572,1079500.0],["2016-12-16",0.8652,0.9934,0.8492,0.9534,1149000.0],["2016-12-19",0.9614,1.1457,0.9614,1.0095,1798900.0],["2016-12-20",1.0255,1.0735,0.8973,0.9534,1439600.0],["2016-12-21",0.9694,1.0014,0.9133,0.9374,554200.0],["2016-12-22",0.9614,0.9614,0.8893,0.9293,511800.0],["2016-12-23",0.9293,0.9293,0.8813,0.8893,440400.0],["2016-12-27",0.8813,0.9213,0.8813,0.9053,481300.0],["2016-12-28",0.9053,0.9213,0.8492,0.8733,322900.0],["2016-12-29",0.8733,0.8973,0.8652,0.8652,254700.0],["2016-12-30",0.8652,0.8733,0.8092,0.8332,372100.0],["2017-01-03",0.8492,0.9213,0.8492,0.8973,408200.0],["2017-01-04",0.9213,0.9454,0.8733,0.8733,335200.0],["2017-01-05",0.9133,1.0175,0.8973,0.9774,1361700.0],["2017-01-06",0.9854,1.0175,0.9534,1.0095,1295200.0],["2017-01-09",1.0095,1.0095,0.9133,0.9213,723400.0],["2017-01-10",0.9293,0.9293,0.8652,0.8973,1092700.0],["2017-01-11",0.8973,0.9213,0.8572,0.9133,885000.0],["2017-01-12",0.9053,0.9614,0.8893,0.9293,429700.0],["2017-01-13",0.9293,0.9374,0.9053,0.9213,400200.0],["2017-01-17",0.9293,0.9293,0.8901,0.9053,665200.0],["2017-01-18",0.8893,0.8893,0.8452,0.8733,716500.0],["2017-01-19",0.8733,0.8813,0.8252,0.8412,537100.0],["2017-01-20",0.8572,0.8733,0.8252,0.8652,285400.0],["2017-01-23",0.8492,0.8733,0.8412,0.8652,209600.0],["2017-01-24",0.8652,0.8893,0.8412,0.8652,756800.0],["2017-01-25",0.8652,0.9213,0.8652,0.9213,1188100.0],["2017-01-26",0.9614,1.1296,0.9614,1.0415,2177800.0],["2017-01-27",1.0255,1.0575,0.9454,0.9854,614400.0],["2017-01-30",0.9454,0.9774,0.9293,0.9374,703700.0],["2017-01-31",0.9374,0.9614,0.9213,0.9374,299100.0],["2017-02-01",0.9398,0.9614,0.9213,0.9614,396200.0],["2017-02-02",0.9694,0.9766,0.9293,0.9374,222800.0],["2017-02-03",0.9454,0.9854,0.8973,0.9454,688500.0],["2017-02-06",0.9374,0.9614,0.9213,0.9213,387600.0],["2017-02-07",0.9213,0.9454,0.8893,0.8901,437500.0],["2017-02-08",0.9213,0.9213,0.8813,0.8813,436900.0],["2017-02-09",0.8973,0.9534,0.8973,0.9133,472700.0],["2017-02-10",0.9293,0.9614,0.9149,0.9293,313500.0],["2017-02-13",0.9293,0.9374,0.9053,0.9374,119800.0],["2017-02-14",0.9454,0.9614,0.9293,0.9534,151900.0],["2017-02-15",0.9374,0.9534,0.9213,0.9293,178100.0],["2017-02-16",0.9293,0.9374,0.8933,0.9053,232800.0],["2017-02-17",0.9053,0.9213,0.8893,0.9053,134300.0],["2017-02-21",0.9133,0.9454,0.8973,0.9133,291000.0],["2017-02-22",0.9133,0.9293,0.9037,0.9213,211800.0],["2017-02-23",0.9293,0.9293,0.8893,0.8893,231900.0],["2017-02-24",0.8893,0.9133,0.8813,0.8813,226900.0],["2017-02-27",0.8813,0.9053,0.8813,0.9053,107300.0],["2017-02-28",0.9053,0.9133,0.8837,0.8973,108500.0],["2017-03-01",0.8973,0.9133,0.8893,0.8893,225700.0],["2017-03-02",0.8813,0.9037,0.8733,0.8973,195900.0],["2017-03-03",0.8813,0.9053,0.8652,0.8813,384300.0],["2017-03-06",0.8813,0.8813,0.8412,0.8492,266100.0],["2017-03-07",0.8492,0.8733,0.8252,0.8572,341500.0],["2017-03-08",0.8492,0.8893,0.8412,0.8492,727400.0],["2017-03-09",0.8652,0.8733,0.8332,0.8412,611700.0],["2017-03-10",0.8332,0.8893,0.8252,0.8572,423100.0],["2017-03-13",0.8652,0.8652,0.8332,0.8412,345100.0],["2017-03-14",0.8332,0.8404,0.7034,0.7395,1198700.0],["2017-03-15",0.7371,0.7611,0.7371,0.7371,267700.0],["2017-03-16",0.7451,0.7579,0.7451,0.7451,297200.0],["2017-03-17",0.7771,0.7771,0.7122,0.7579,611000.0],["2017-03-20",0.7611,0.7611,0.7034,0.7106,278300.0],["2017-03-21",0.705,0.7299,0.6818,0.689,142300.0],["2017-03-22",0.689,0.713,0.6409,0.6505,453600.0],["2017-03-23",0.6417,0.697,0.6417,0.673,318800.0],["2017-03-24",0.6666,0.697,0.665,0.665,111600.0],["2017-03-27",0.681,0.681,0.6497,0.681,45000.0],["2017-03-28",0.6858,0.7451,0.6834,0.7339,177300.0],["2017-03-29",0.7274,0.7555,0.721,0.721,290800.0],["2017-03-30",0.721,0.7339,0.713,0.7186,158900.0],["2017-03-31",0.721,0.7467,0.721,0.7347,171300.0],["2017-04-03",0.7371,0.7771,0.7323,0.7323,208900.0],["2017-04-04",0.7291,0.7515,0.7122,0.7283,120200.0],["2017-04-05",0.721,0.7531,0.697,0.7002,312300.0],["2017-04-06",0.705,0.7467,0.697,0.7395,182000.0],["2017-04-07",0.7218,0.7435,0.713,0.7218,213300.0],["2017-04-10",0.7715,0.8012,0.7411,0.7611,315900.0],["2017-04-11",0.7771,0.8172,0.7691,0.8012,485500.0],["2017-04-12",0.8092,0.8813,0.8012,0.8572,741900.0],["2017-04-13",0.8412,0.8652,0.8332,0.8652,655900.0],["2017-04-17",0.8572,0.8572,0.7611,0.7707,389400.0],["2017-04-18",0.7707,0.8092,0.7707,0.7851,110000.0],["2017-04-19",0.7771,0.8092,0.7691,0.7851,646900.0],["2017-04-20",0.7851,0.8012,0.7771,0.7931,164000.0],["2017-04-21",0.7931,0.8172,0.7931,0.8092,184900.0],["2017-04-24",0.8252,0.8332,0.8012,0.8012,173000.0],["2017-04-25",0.8252,0.8252,0.8012,0.8092,154400.0],["2017-04-26",0.8092,0.8348,0.8012,0.8252,415700.0],["2017-04-27",0.8332,0.8492,0.8012,0.8092,206500.0],["2017-04-28",0.8172,0.8252,0.7851,0.8012,121100.0],["2017-05-01",0.7851,0.8012,0.7611,0.7931,180300.0],["2017-05-02",0.7859,0.8004,0.7691,0.7803,163800.0],["2017-05-03",0.7771,0.7931,0.7691,0.7851,160300.0],["2017-05-04",0.7707,0.7851,0.7258,0.7611,149400.0],["2017-05-05",0.7531,0.7811,0.7299,0.7715,50800.0],["2017-05-08",0.7851,0.7851,0.7323,0.7611,260400.0],["2017-05-09",0.8813,0.9213,0.8012,0.8332,681000.0],["2017-05-10",0.8332,0.8652,0.8332,0.8412,139400.0],["2017-05-11",0.8412,0.8893,0.8172,0.8893,470200.0],["2017-05-12",0.8572,0.8973,0.8572,0.8893,186900.0],["2017-05-15",0.9133,0.9213,0.8893,0.9133,223200.0],["2017-05-16",0.9293,0.9293,0.8813,0.9133,259500.0],["2017-05-17",0.9213,0.9213,0.8893,0.8973,165300.0],["2017-05-18",0.8973,0.8973,0.8813,0.8813,142500.0],["2017-05-19",0.8973,0.9374,0.8893,0.9053,292400.0],["2017-05-22",0.9213,0.9213,0.8733,0.8733,153900.0],["2017-05-23",0.8733,0.8893,0.8412,0.8733,194500.0],["2017-05-24",0.8893,0.8893,0.8492,0.8652,171000.0],["2017-05-25",0.8733,0.8733,0.8012,0.8092,152200.0],["2017-05-26",0.8252,0.8252,0.8012,0.8012,172200.0],["2017-05-30",0.8252,0.8252,0.7771,0.8092,204800.0],["2017-05-31",0.8092,0.8252,0.7851,0.8172,119200.0],["2017-06-01",0.8172,0.8252,0.7891,0.7891,147800.0],["2017-06-02",0.8092,0.8092,0.7611,0.7771,179100.0],["2017-06-05",0.7771,0.7891,0.7611,0.7771,202900.0],["2017-06-06",0.7771,0.7771,0.7371,0.7763,248500.0],["2017-06-07",0.7771,0.7771,0.721,0.7475,269000.0],["2017-06-08",0.7451,0.7763,0.7363,0.7571,162100.0],["2017-06-09",0.7531,0.7675,0.7451,0.7451,240600.0],["2017-06-12",0.7611,0.7659,0.7291,0.7459,165500.0],["2017-06-13",0.7371,0.7611,0.721,0.7595,174300.0],["2017-06-14",0.7611,0.7611,0.7058,0.721,268800.0],["2017-06-15",0.721,0.721,0.6818,0.705,128800.0],["2017-06-16",0.721,0.721,0.705,0.7202,96800.0],["2017-06-19",0.721,0.7371,0.705,0.721,140100.0],["2017-06-20",0.721,0.7331,0.689,0.705,156300.0],["2017-06-21",0.713,0.713,0.6577,0.677,207300.0],["2017-06-22",0.677,0.697,0.677,0.6962,59100.0],["2017-06-23",0.681,0.713,0.681,0.705,153700.0],["2017-06-26",0.709,0.7291,0.697,0.705,84400.0],["2017-06-27",0.7026,0.7283,0.697,0.717,47000.0],["2017-06-28",0.7274,0.7371,0.705,0.7234,103000.0],["2017-06-29",0.713,0.7571,0.705,0.7371,159200.0],["2017-06-30",0.7451,0.7531,0.7074,0.7491,47300.0],["2017-07-03",0.7523,0.7691,0.7234,0.7531,56400.0],["2017-07-05",0.7611,0.7611,0.721,0.7226,89700.0],["2017-07-06",0.7234,0.7291,0.709,0.7194,97000.0],["2017-07-07",0.717,0.717,0.6898,0.705,123400.0],["2017-07-10",0.7122,0.7122,0.6986,0.7066,75900.0],["2017-07-11",0.713,0.713,0.693,0.6978,96800.0],["2017-07-12",0.697,0.721,0.689,0.6946,80400.0],["2017-07-13",0.673,0.6962,0.673,0.6906,242800.0],["2017-07-14",0.685,0.721,0.685,0.7074,64300.0],["2017-07-17",0.6986,0.7186,0.689,0.7058,165300.0],["2017-07-18",0.7162,0.721,0.6906,0.721,57200.0],["2017-07-19",0.725,0.7451,0.713,0.7218,57500.0],["2017-07-20",0.7347,0.7771,0.7226,0.7539,158800.0],["2017-07-21",0.7771,0.7771,0.7258,0.7395,248900.0],["2017-07-24",0.7299,0.7611,0.7299,0.7315,64500.0],["2017-07-25",0.7291,0.7675,0.7082,0.7331,88200.0],["2017-07-26",0.7603,0.7603,0.717,0.7411,71900.0],["2017-07-27",0.7419,0.7555,0.7266,0.7523,41500.0],["2017-07-28",0.7515,0.7555,0.721,0.7515,72900.0],["2017-07-31",0.7451,0.7451,0.721,0.7443,63500.0],["2017-08-01",0.7307,0.7371,0.7234,0.7234,45200.0],["2017-08-02",0.721,0.721,0.7154,0.7154,73900.0],["2017-08-03",0.697,0.7186,0.6962,0.709,163600.0],["2017-08-04",0.705,0.717,0.697,0.7146,72400.0],["2017-08-07",0.7146,0.721,0.689,0.6898,109900.0],["2017-08-08",0.689,0.7122,0.689,0.701,120500.0],["2017-08-09",0.697,0.713,0.6409,0.6537,330800.0],["2017-08-10",0.681,0.681,0.6249,0.6401,202400.0],["2017-08-11",0.6409,0.6409,0.6169,0.6209,134400.0],["2017-08-14",0.6169,0.6489,0.6009,0.6377,130500.0],["2017-08-15",0.6489,0.6489,0.6185,0.6185,38300.0],["2017-08-16",0.6097,0.6313,0.6009,0.6033,56200.0],["2017-08-17",0.6169,0.6169,0.6009,0.6089,48000.0],["2017-08-18",0.6009,0.6241,0.6009,0.6025,94900.0],["2017-08-21",0.6249,0.6257,0.5929,0.5929,80000.0],["2017-08-22",0.5929,0.6009,0.5696,0.5808,173300.0],["2017-08-23",0.5929,0.5929,0.5808,0.5816,43600.0],["2017-08-24",0.5768,0.5848,0.5608,0.5608,143900.0],["2017-08-25",0.5608,0.5768,0.5608,0.5688,115900.0],["2017-08-28",0.5688,0.5744,0.544,0.544,186600.0],["2017-08-29",0.5608,0.5688,0.5448,0.56,108500.0],["2017-08-30",0.5456,0.5929,0.5456,0.5856,199800.0],["2017-08-31",0.5929,0.6089,0.5776,0.5832,160900.0],["2017-09-01",0.5848,0.6049,0.5752,0.5848,70800.0],["2017-09-05",0.5768,0.6009,0.5528,0.6009,114900.0],["2017-09-06",0.6249,0.6249,0.5768,0.5929,47800.0],["2017-09-07",0.6009,0.6009,0.5768,0.5768,71500.0],["2017-09-08",0.5776,0.5848,0.5608,0.5688,90800.0],["2017-09-11",0.5688,0.5776,0.5688,0.5744,39100.0],["2017-09-12",0.5696,0.5929,0.5696,0.5897,57100.0],["2017-09-13",0.6009,0.6049,0.5784,0.5929,185000.0],["2017-09-14",0.6001,0.6009,0.5768,0.5768,227700.0],["2017-09-15",0.5768,0.5929,0.5448,0.5448,195000.0],["2017-09-18",0.5656,0.584,0.5608,0.5696,151500.0],["2017-09-19",0.5808,0.6009,0.5704,0.6001,333600.0],["2017-09-20",0.6009,0.6169,0.5929,0.6089,100900.0],["2017-09-21",0.5929,0.6089,0.5728,0.5808,41700.0],["2017-09-22",0.5921,0.6233,0.5768,0.6233,176600.0],["2017-09-25",0.6169,0.6489,0.6089,0.6329,233600.0],["2017-09-26",0.6409,0.6714,0.6089,0.6249,148500.0],["2017-09-27",0.6409,0.673,0.6329,0.6561,138200.0],["2017-09-28",0.661,0.665,0.6257,0.6385,240800.0],["2017-09-29",0.6377,0.669,0.6257,0.6569,277000.0],["2017-10-02",0.6385,0.661,0.6369,0.6369,163700.0],["2017-10-03",0.6329,0.6569,0.6329,0.6329,95700.0],["2017-10-04",0.6169,0.6409,0.5848,0.6009,129600.0],["2017-10-05",0.5848,0.6145,0.5848,0.5848,101200.0],["2017-10-06",0.5929,0.6169,0.5688,0.6169,141400.0],["2017-10-09",0.6105,0.6105,0.5744,0.5897,183700.0],["2017-10-10",0.5728,0.6257,0.5728,0.5977,195400.0],["2017-10-11",0.5977,0.6289,0.5848,0.5937,227100.0],["2017-10-12",0.5937,0.6009,0.5832,0.5864,127800.0],["2017-10-13",0.6009,0.6169,0.5864,0.6169,149300.0],["2017-10-16",0.6017,0.6257,0.5937,0.6257,166700.0],["2017-10-17",0.6241,0.6241,0.5929,0.5937,88900.0],["2017-10-18",0.5945,0.6121,0.5768,0.5768,287900.0],["2017-10-19",0.5768,0.6089,0.5464,0.5864,257600.0],["2017-10-20",0.5864,0.6081,0.5688,0.5921,148700.0],["2017-10-23",0.5929,0.5929,0.5656,0.5744,70100.0],["2017-10-24",0.5736,0.5792,0.5608,0.5728,206000.0],["2017-10-25",0.5688,0.5848,0.5648,0.5848,167000.0],["2017-10-26",0.572,0.5929,0.5552,0.5856,200100.0],["2017-10-27",0.5921,0.6009,0.5696,0.5929,402700.0],["2017-10-30",0.5776,0.6249,0.5776,0.6089,278900.0],["2017-10-31",0.6169,0.6409,0.6105,0.6329,197500.0],["2017-11-01",0.6409,0.705,0.6353,0.7026,524900.0],["2017-11-02",0.705,0.7531,0.6746,0.7451,326600.0],["2017-11-03",0.7459,0.7611,0.7291,0.7531,154600.0],["2017-11-06",0.7531,0.7811,0.7531,0.7547,383400.0],["2017-11-07",0.7691,0.7771,0.7371,0.7419,224200.0],["2017-11-08",0.7371,0.7451,0.697,0.721,198400.0],["2017-11-09",0.689,0.713,0.6489,0.689,361600.0],["2017-11-10",0.665,0.713,0.665,0.705,126700.0],["2017-11-13",0.705,0.7395,0.6674,0.713,186300.0],["2017-11-14",0.6978,0.721,0.6521,0.6569,108800.0],["2017-11-15",0.6409,0.681,0.6129,0.661,107100.0],["2017-11-16",0.6529,0.705,0.6529,0.681,81200.0],["2017-11-17",0.681,0.713,0.681,0.705,134200.0],["2017-11-20",0.705,0.721,0.6682,0.685,143800.0],["2017-11-21",0.6738,0.705,0.6489,0.665,142900.0],["2017-11-22",0.6746,0.697,0.673,0.6914,42900.0],["2017-11-24",0.705,0.705,0.6569,0.673,31400.0],["2017-11-27",0.6569,0.673,0.6329,0.6329,124800.0],["2017-11-28",0.6369,0.6545,0.5929,0.6009,354800.0],["2017-11-29",0.5945,0.6209,0.5848,0.5888,208200.0],["2017-11-30",0.5848,0.6209,0.5848,0.6009,226200.0],["2017-12-01",0.6009,0.6545,0.6009,0.6545,294200.0],["2017-12-04",0.6409,0.6409,0.6113,0.6329,295300.0],["2017-12-05",0.6409,0.6473,0.6169,0.6249,160800.0],["2017-12-06",0.5969,0.6321,0.5969,0.6217,177600.0],["2017-12-07",0.6033,0.6409,0.6017,0.6289,166900.0],["2017-12-08",0.6313,0.6409,0.6105,0.6329,96800.0],["2017-12-11",0.6281,0.6409,0.6249,0.6329,103400.0],["2017-12-12",0.6329,0.6409,0.6177,0.6329,118900.0],["2017-12-13",0.6257,0.6257,0.5816,0.5929,375900.0],["2017-12-14",0.5856,0.6161,0.572,0.5969,159500.0],["2017-12-15",0.5929,0.6009,0.564,0.564,260600.0],["2017-12-18",0.5776,0.6153,0.5688,0.5704,209000.0],["2017-12-19",0.5848,0.6009,0.5704,0.5712,313400.0],["2017-12-20",0.5696,0.5929,0.5608,0.5608,212100.0],["2017-12-21",0.5696,0.5848,0.5528,0.5576,789300.0],["2017-12-22",0.5752,0.5808,0.5528,0.5752,311300.0],["2017-12-26",0.5608,0.5808,0.5568,0.5648,503200.0],["2017-12-27",0.5688,0.5808,0.5616,0.564,251900.0],["2017-12-28",0.5664,0.5728,0.5576,0.5592,462200.0],["2017-12-29",0.5648,0.5688,0.5448,0.5584,501300.0],["2018-01-02",0.5808,0.5929,0.5608,0.568,347200.0],["2018-01-03",0.584,0.6329,0.5768,0.6249,364300.0],["2018-01-04",0.6249,0.6329,0.6065,0.6249,277500.0],["2018-01-05",0.6249,0.6249,0.6009,0.6009,121300.0],["2018-01-08",0.6009,0.6241,0.5929,0.6049,131000.0],["2018-01-09",0.6049,0.6241,0.5945,0.6169,129600.0],["2018-01-10",0.6169,0.6329,0.6089,0.6169,110700.0],["2018-01-11",0.6233,0.6802,0.6105,0.6409,444100.0],["2018-01-12",0.6497,0.6714,0.6409,0.6489,151800.0],["2018-01-16",0.6425,0.681,0.6289,0.681,433700.0],["2018-01-17",0.673,0.673,0.6489,0.665,90300.0],["2018-01-18",0.6409,0.6634,0.6409,0.6489,45300.0],["2018-01-19",0.6489,0.6642,0.6489,0.6553,74200.0],["2018-01-22",0.6577,0.681,0.6489,0.6489,87100.0],["2018-01-23",0.6489,0.6722,0.6489,0.6722,123400.0],["2018-01-24",0.6714,0.6714,0.6369,0.6409,141500.0],["2018-01-25",0.6409,0.6489,0.6249,0.6441,120800.0],["2018-01-26",0.6489,0.6569,0.6369,0.6553,132400.0],["2018-01-29",0.669,0.669,0.6249,0.6401,188500.0],["2018-01-30",0.6337,0.6561,0.6169,0.6193,170100.0],["2018-01-31",0.6209,0.665,0.6177,0.665,249400.0],["2018-02-01",0.6497,0.673,0.6409,0.6465,159000.0],["2018-02-02",0.6489,0.6842,0.6409,0.673,313900.0],["2018-02-05",0.673,0.673,0.6409,0.6505,514500.0],["2018-02-06",0.6489,0.681,0.6409,0.661,175500.0],["2018-02-07",0.661,0.6842,0.661,0.673,237900.0],["2018-02-08",0.6618,0.6794,0.6329,0.6577,232200.0],["2018-02-09",0.6489,0.6569,0.5776,0.6433,251700.0],["2018-02-12",0.6409,0.6569,0.6329,0.6329,20300.0],["2018-02-13",0.6329,0.665,0.6129,0.6409,189000.0],["2018-02-14",0.6329,0.6409,0.6169,0.6409,188800.0],["2018-02-15",0.6425,0.6545,0.6169,0.6369,207600.0],["2018-02-16",0.6329,0.6553,0.6329,0.6409,102300.0],["2018-02-20",0.6449,0.661,0.6289,0.6489,170300.0],["2018-02-21",0.6489,0.6642,0.6337,0.6497,339200.0],["2018-02-22",0.6489,0.673,0.6169,0.6489,228300.0],["2018-02-23",0.6481,0.6722,0.6481,0.665,99100.0],["2018-02-26",0.6569,0.705,0.6489,0.689,277700.0],["2018-02-27",0.689,0.713,0.689,0.705,182200.0],["2018-02-28",0.713,0.713,0.681,0.689,122600.0],["2018-03-01",0.705,0.713,0.6898,0.697,35800.0],["2018-03-02",0.697,0.7427,0.697,0.7427,282400.0],["2018-03-05",0.7451,0.8012,0.7411,0.7931,608900.0],["2018-03-06",0.8012,0.8092,0.7691,0.7691,177900.0],["2018-03-07",0.7699,0.8012,0.721,0.7266,191500.0],["2018-03-08",0.8172,0.8572,0.7371,0.7411,1080500.0],["2018-03-09",0.7851,0.7851,0.721,0.721,236300.0],["2018-03-12",0.721,0.7531,0.721,0.721,187200.0],["2018-03-13",0.7307,0.7531,0.709,0.709,161000.0],["2018-03-14",0.7242,0.7451,0.721,0.7291,158900.0],["2018-03-15",0.7347,0.7611,0.7291,0.7291,217800.0],["2018-03-16",0.7395,0.7571,0.721,0.721,108700.0],["2018-03-19",0.7371,0.7531,0.713,0.713,78200.0],["2018-03-20",0.7226,0.7379,0.7194,0.7194,145300.0],["2018-03-21",0.721,0.7771,0.721,0.7595,316000.0],["2018-03-22",0.7691,0.7691,0.725,0.7315,87600.0],["2018-03-23",0.721,0.7531,0.721,0.7371,145900.0],["2018-03-26",0.7371,0.7451,0.689,0.7371,246100.0],["2018-03-27",0.713,0.7291,0.697,0.7082,134500.0],["2018-03-28",0.705,0.713,0.665,0.7034,231200.0],["2018-03-29",0.6818,0.721,0.6818,0.6906,47500.0],["2018-04-02",0.6898,0.705,0.6361,0.689,145600.0],["2018-04-03",0.6738,0.689,0.6569,0.677,82300.0],["2018-04-04",0.681,0.689,0.6658,0.677,58400.0],["2018-04-05",0.665,0.713,0.665,0.6754,61700.0],["2018-04-06",0.6746,0.6954,0.6594,0.6594,71000.0],["2018-04-09",0.6577,0.681,0.6329,0.6706,158600.0],["2018-04-10",0.681,0.6994,0.6666,0.6946,183600.0],["2018-04-11",0.697,0.7363,0.681,0.701,111800.0],["2018-04-12",0.7106,0.721,0.697,0.7114,132100.0],["2018-04-13",0.721,0.7459,0.713,0.7355,125800.0],["2018-04-16",0.7363,0.7611,0.721,0.7483,140900.0],["2018-04-17",0.7611,0.7611,0.7379,0.7451,102400.0],["2018-04-18",0.7531,0.7771,0.7411,0.7547,172200.0],["2018-04-19",0.7691,0.7931,0.7635,0.7803,153300.0],["2018-04-20",0.7915,0.7971,0.7627,0.7771,84100.0],["2018-04-23",0.7731,0.7915,0.7611,0.7611,52800.0],["2018-04-24",0.7771,0.7787,0.7411,0.7771,64600.0],["2018-04-25",0.7931,0.7931,0.7611,0.7755,96500.0],["2018-04-26",0.7747,0.7931,0.7691,0.7779,89100.0],["2018-04-27",0.7779,0.7899,0.7691,0.7851,41000.0],["2018-04-30",0.7851,0.7899,0.7691,0.7803,116500.0],["2018-05-01",0.7851,0.7955,0.7699,0.7939,135400.0],["2018-05-02",0.7931,0.7971,0.7771,0.7955,229700.0],["2018-05-03",0.8012,0.8973,0.8012,0.8813,1009300.0],["2018-05-04",0.8813,0.9293,0.8572,0.8893,653500.0],["2018-05-07",0.8893,1.0014,0.8893,0.9534,1116700.0],["2018-05-08",1.0575,1.3299,1.0415,1.2578,5216300.0],["2018-05-09",1.3219,1.354,1.2097,1.2818,2544800.0],["2018-05-10",1.2818,1.2899,1.1697,1.2418,1433200.0],["2018-05-11",1.2418,1.2418,1.1777,1.2097,792900.0],["2018-05-14",1.2097,1.2418,1.1937,1.1937,660300.0],["2018-05-15",1.2017,1.2658,1.1617,1.2097,1169800.0],["2018-05-16",1.2097,1.2418,1.1937,1.2097,682600.0],["2018-05-17",1.2338,1.5382,1.2178,1.4982,4474100.0],["2018-05-18",1.4821,1.7385,1.4421,1.6664,4431600.0],["2018-05-21",1.7706,2.1319,1.7465,1.9148,5342000.0],["2018-05-22",2.0349,2.051,1.6504,1.7225,3509900.0],["2018-05-23",1.8346,1.9869,1.7625,1.9148,3018400.0],["2018-05-24",1.9468,1.9548,1.8507,1.8987,1206700.0],["2018-05-25",1.8266,1.8427,1.5542,1.6263,2355000.0],["2018-05-29",1.6183,1.7625,1.6183,1.7465,1103300.0],["2018-05-30",1.7465,1.8827,1.7465,1.8747,1274800.0],["2018-05-31",1.8667,1.8827,1.7786,1.7866,899500.0],["2018-06-01",1.8186,1.8827,1.7706,1.8346,955500.0],["2018-06-04",1.8427,1.8747,1.6584,1.7385,1055000.0],["2018-06-05",1.8106,1.8747,1.7714,1.8266,1176200.0],["2018-06-06",1.8427,1.9148,1.7225,1.8427,1559600.0],["2018-06-07",1.8507,1.8827,1.8186,1.8507,678100.0],["2018-06-08",1.8667,1.8987,1.8266,1.8827,738900.0],["2018-06-11",1.8667,1.9628,1.8306,1.9308,1614300.0],["2018-06-12",1.9468,2.0189,1.8907,1.9869,1349200.0],["2018-06-13",2.0029,2.1191,1.9869,2.107,1560500.0],["2018-06-14",2.1872,2.3634,2.1791,2.3234,2867600.0],["2018-06-15",2.3554,2.3714,2.0029,2.075,2609600.0],["2018-06-18",2.051,2.1151,1.8587,2.0429,1281900.0],["2018-06-19",1.9949,2.059,1.9316,2.0189,883300.0],["2018-06-20",2.1551,2.1599,2.0029,2.083,1247800.0],["2018-06-21",2.075,2.075,1.8987,1.9228,972800.0],["2018-06-22",2.051,2.1231,1.9716,2.067,1276600.0],["2018-06-25",2.051,2.1231,1.9388,2.059,961800.0],["2018-06-26",2.067,2.1151,2.0189,2.075,739200.0],["2018-06-27",2.1231,2.3234,2.1151,2.2032,2087100.0],["2018-06-28",2.2112,2.2392,2.1247,2.1711,858700.0],["2018-06-29",2.2032,2.2192,2.1631,2.1872,592000.0],["2018-07-02",2.1872,2.1872,2.0197,2.091,753300.0],["2018-07-03",2.1231,2.1791,2.067,2.107,354800.0],["2018-07-05",2.1311,2.2192,2.1159,2.1791,628700.0],["2018-07-06",2.1551,2.1791,2.099,2.1711,488500.0],["2018-07-09",2.2032,2.3073,2.1952,2.2593,1596800.0],["2018-07-10",2.2993,2.6686,2.2921,2.6038,3868000.0],["2018-07-11",2.5957,2.6118,2.4355,2.4515,1641500.0],["2018-07-12",2.5317,2.6438,2.4435,2.5557,1195400.0],["2018-07-13",2.5877,2.7079,2.5733,2.6198,1108100.0],["2018-07-16",2.6038,2.6038,2.3234,2.3314,2432400.0],["2018-07-17",2.3394,2.5076,2.244,2.4756,1058000.0],["2018-07-18",2.4595,2.4676,2.3234,2.4115,651600.0],["2018-07-19",2.3955,2.5076,2.3634,2.4515,570200.0],["2018-07-20",2.4435,2.5236,2.4435,2.4836,425300.0],["2018-07-23",2.5156,2.5557,2.4836,2.4996,732100.0],["2018-07-24",2.5317,2.5557,2.4315,2.4435,649000.0],["2018-07-25",2.4595,2.5156,2.4035,2.5076,772600.0],["2018-07-26",2.5236,2.5637,2.4836,2.5156,572600.0],["2018-07-27",2.5156,2.5317,2.3802,2.4435,542100.0],["2018-07-30",2.4916,2.4916,2.4115,2.4595,464600.0],["2018-07-31",2.4515,2.4836,2.3955,2.4355,496800.0],["2018-08-01",2.4435,2.4467,2.2593,2.4275,717200.0],["2018-08-02",2.3794,2.4836,2.3234,2.4595,452400.0],["2018-08-03",2.4595,2.4676,2.3802,2.4195,378000.0],["2018-08-06",2.4275,2.4836,2.4115,2.4435,614300.0],["2018-08-07",2.3634,2.3634,1.6023,1.8026,4570100.0],["2018-08-08",1.8186,1.9628,1.7946,1.9068,1173400.0],["2018-08-09",1.9148,2.2673,1.8747,2.2352,2231600.0],["2018-08-10",2.2192,2.2352,2.091,2.1231,604500.0],["2018-08-13",2.1151,2.1231,1.9708,2.0349,687800.0],["2018-08-14",2.0349,2.059,1.8026,1.8106,1393000.0],["2018-08-15",1.8186,1.8667,1.6624,1.8106,1038100.0],["2018-08-16",1.8106,1.8186,1.7465,1.8106,546700.0],["2018-08-17",1.8427,1.9388,1.7625,1.9228,754100.0],["2018-08-20",1.8827,1.8827,1.7706,1.8026,791200.0],["2018-08-21",1.8106,1.8587,1.7625,1.8026,643400.0],["2018-08-22",1.8106,1.8587,1.7625,1.8346,542000.0],["2018-08-23",1.8266,1.8266,1.7706,1.7946,393500.0],["2018-08-24",1.8266,1.9148,1.8034,1.8907,616100.0],["2018-08-27",1.9068,1.9628,1.8827,1.9148,622100.0],["2018-08-28",1.9148,2.0189,1.9068,1.9228,720200.0],["2018-08-29",1.8987,1.9789,1.8771,1.9628,455100.0],["2018-08-30",1.9628,2.0109,1.8827,1.9068,526100.0],["2018-08-31",1.8827,1.9468,1.8747,1.9388,285000.0],["2018-09-04",1.9388,1.9869,1.8987,1.9548,647200.0],["2018-09-05",1.9628,1.9628,1.8907,1.9228,309500.0],["2018-09-06",1.9228,1.9468,1.8186,1.8346,333300.0],["2018-09-07",1.8106,1.8427,1.7706,1.7866,240600.0],["2018-09-10",1.7946,1.8587,1.7625,1.7625,290200.0],["2018-09-11",1.7706,1.8427,1.7706,1.8346,325000.0],["2018-09-12",1.8587,1.9228,1.8427,1.8587,285500.0],["2018-09-13",1.8507,1.8987,1.8346,1.8507,168400.0],["2018-09-14",1.8507,1.8987,1.7625,1.7786,485000.0],["2018-09-17",1.7786,1.8346,1.7625,1.7706,206900.0],["2018-09-18",1.8106,1.8587,1.7706,1.8186,247400.0],["2018-09-19",1.8106,1.8747,1.8106,1.8667,320800.0],["2018-09-20",1.8667,1.8987,1.8186,1.8747,234400.0],["2018-09-21",1.8827,1.9148,1.8595,1.8987,347100.0],["2018-09-24",1.9228,2.051,1.9228,1.9708,508200.0],["2018-09-25",2.0029,2.083,2.0029,2.075,534100.0],["2018-09-26",2.3073,2.3073,2.107,2.1631,1204200.0],["2018-09-27",2.1791,2.2432,2.1231,2.2192,477700.0],["2018-09-28",2.2112,2.2232,2.1311,2.1872,344900.0],["2018-10-01",2.1952,2.2432,2.1711,2.2272,463200.0],["2018-10-02",2.2432,2.2753,2.1631,2.1791,358100.0],["2018-10-03",2.1952,2.2352,2.1631,2.2272,231400.0],["2018-10-04",2.2272,2.2432,2.0429,2.075,522500.0],["2018-10-05",2.083,2.107,2.0429,2.051,197200.0],["2018-10-08",2.0429,2.083,1.9789,2.0269,218200.0],["2018-10-09",2.0189,2.1151,2.0189,2.083,210300.0],["2018-10-10",2.1471,2.1551,1.9628,1.9708,228200.0],["2018-10-11",1.9228,2.0349,1.8491,1.8667,443700.0],["2018-10-12",1.9628,1.9829,1.8827,1.9228,226800.0],["2018-10-15",1.9228,1.9708,1.8827,1.9548,136400.0],["2018-10-16",1.9468,2.059,1.9308,2.0029,198200.0],["2018-10-17",1.9708,2.0349,1.8907,1.9148,290900.0],["2018-10-18",1.9068,1.9628,1.8587,1.9308,240900.0],["2018-10-19",1.9388,2.0029,1.9148,1.9228,113200.0],["2018-10-22",1.9228,1.9388,1.8459,1.9308,208900.0],["2018-10-23",1.8907,1.8987,1.6263,1.7065,838500.0],["2018-10-24",1.7225,1.7617,1.6984,1.6984,174000.0],["2018-10-25",1.7225,1.7409,1.6504,1.7065,196800.0],["2018-10-26",1.6744,1.7017,1.5142,1.6424,518200.0],["2018-10-29",1.6584,1.6744,1.5623,1.5783,249900.0],["2018-10-30",1.5783,1.5927,1.4301,1.4661,941900.0],["2018-10-31",1.4821,1.6744,1.4741,1.5863,575800.0],["2018-11-01",1.5703,1.7145,1.5382,1.5542,343800.0],["2018-11-02",1.5703,1.6263,1.4701,1.4982,431700.0],["2018-11-05",1.5142,1.6023,1.5142,1.5863,401100.0],["2018-11-06",1.5863,1.7145,1.5863,1.6984,291800.0],["2018-11-07",1.7225,1.8266,1.6504,1.6904,482900.0],["2018-11-08",1.8907,1.8907,1.5062,1.7545,1065900.0],["2018-11-09",1.6984,1.6984,1.5302,1.6664,514300.0],["2018-11-12",1.6904,1.7225,1.5623,1.5703,342700.0],["2018-11-13",1.5703,1.5703,1.4901,1.5222,472200.0],["2018-11-14",1.5542,1.5863,1.4821,1.4982,237500.0],["2018-11-15",1.4821,1.5222,1.4821,1.5062,135900.0],["2018-11-16",1.5142,1.5382,1.402,1.418,369600.0],["2018-11-19",1.402,1.41,1.2418,1.2498,842300.0],["2018-11-20",1.2258,1.2818,1.1457,1.2017,506400.0],["2018-11-21",1.2338,1.3139,1.1857,1.2738,261600.0],["2018-11-23",1.1937,1.2418,1.1697,1.1857,228000.0],["2018-11-26",1.2178,1.3219,1.1857,1.2738,320600.0],["2018-11-27",1.2578,1.2818,1.2178,1.2578,110300.0],["2018-11-28",1.2658,1.3139,1.2162,1.2899,190600.0],["2018-11-29",1.3139,1.3299,1.2578,1.3139,222600.0],["2018-11-30",1.3059,1.37,1.2578,1.3059,253500.0],["2018-12-03",1.37,1.4637,1.354,1.41,431100.0],["2018-12-04",1.402,1.402,1.3219,1.37,193700.0],["2018-12-06",1.3299,1.3459,1.2658,1.2738,244600.0],["2018-12-07",1.3139,1.378,1.3139,1.3139,140800.0],["2018-12-10",1.3059,1.3139,1.2418,1.2418,245700.0],["2018-12-11",1.2578,1.2979,1.2418,1.2578,91500.0],["2018-12-12",1.2818,1.3299,1.2754,1.3059,95100.0],["2018-12-13",1.2658,1.2979,1.2258,1.2498,428900.0],["2018-12-14",1.2578,1.2979,1.2001,1.2017,126900.0],["2018-12-17",1.1857,1.1857,1.0816,1.1056,437500.0],["2018-12-18",1.0816,1.1505,1.0575,1.0575,234800.0],["2018-12-19",1.0816,1.1537,1.0335,1.0735,162000.0],["2018-12-20",1.0735,1.1296,1.0415,1.0735,371300.0],["2018-12-21",1.0575,1.0816,1.0255,1.0495,282100.0],["2018-12-24",1.0415,1.0655,0.9774,0.9774,128100.0],["2018-12-26",1.0175,1.1136,0.9982,1.1056,455800.0],["2018-12-27",1.0816,1.1457,1.0279,1.1056,301900.0],["2018-12-28",1.1056,1.1537,1.0655,1.0976,362300.0],["2018-12-31",1.1056,1.2017,1.1056,1.1777,295900.0],["2019-01-02",1.1296,1.2818,1.1056,1.2738,222100.0],["2019-01-03",1.2899,1.3139,1.2057,1.2658,190800.0],["2019-01-04",1.2899,1.378,1.2899,1.37,244700.0],["2019-01-07",1.394,1.4341,1.3379,1.3459,515100.0],["2019-01-08",1.402,1.5142,1.402,1.4421,518200.0],["2019-01-09",1.4741,1.5062,1.4261,1.4581,242400.0],["2019-01-10",1.4341,1.4901,1.386,1.4661,158200.0],["2019-01-11",1.4581,1.5062,1.402,1.4341,321700.0],["2019-01-14",1.402,1.4901,1.402,1.4261,134400.0],["2019-01-15",1.4341,1.4821,1.4325,1.4821,169400.0],["2019-01-16",1.5142,1.5382,1.4661,1.4821,142200.0],["2019-01-17",1.4741,1.5222,1.4661,1.4901,223900.0],["2019-01-18",1.5222,1.5623,1.5102,1.5542,479100.0],["2019-01-22",1.5542,1.6023,1.4982,1.6023,335900.0],["2019-01-23",1.6023,1.6344,1.4821,1.5062,234900.0],["2019-01-24",1.5062,1.5462,1.4341,1.4661,284900.0],["2019-01-25",1.4741,1.5222,1.4501,1.4901,104400.0],["2019-01-28",1.4741,1.5062,1.4501,1.4982,77500.0],["2019-01-29",1.5222,1.5222,1.4661,1.4901,55400.0],["2019-01-30",1.5142,1.5222,1.4821,1.5062,116700.0],["2019-01-31",1.4982,1.5222,1.4525,1.4741,177000.0],["2019-02-01",1.4821,1.5062,1.4549,1.4982,113500.0],["2019-02-04",1.4901,1.5863,1.4901,1.5222,163600.0],["2019-02-05",1.5222,1.5462,1.4581,1.4821,126700.0],["2019-02-06",1.4741,1.4982,1.4661,1.4741,64400.0],["2019-02-07",1.4501,1.4581,1.3459,1.37,266000.0],["2019-02-08",1.378,1.418,1.3299,1.394,93800.0],["2019-02-11",1.4421,1.5863,1.37,1.5703,424900.0],["2019-02-12",1.5783,1.6824,1.5783,1.6744,543000.0],["2019-02-13",1.6824,1.817,1.6784,1.8026,411800.0],["2019-02-14",1.8106,2.0189,1.8106,1.9949,1090800.0],["2019-02-15",2.0189,2.0886,1.8106,1.9228,833300.0],["2019-02-19",1.9228,1.9949,1.9228,1.9789,296200.0],["2019-02-20",1.9869,2.0029,1.9468,1.9789,237500.0],["2019-02-21",1.9789,1.9949,1.9228,1.9708,192100.0],["2019-02-22",1.9708,2.0349,1.9436,1.9949,388600.0],["2019-02-25",1.9949,2.0029,1.9068,1.9468,303000.0],["2019-02-26",1.9468,1.9869,1.9068,1.9228,193500.0],["2019-02-27",1.9388,1.9628,1.9068,1.9548,192900.0],["2019-02-28",1.9468,1.9548,1.7185,1.8667,573000.0],["2019-03-01",1.8747,1.9068,1.7866,1.8186,491800.0],["2019-03-04",1.7706,1.8827,1.7706,1.8266,291900.0],["2019-03-05",1.8427,1.8907,1.8427,1.8667,259200.0],["2019-03-06",1.8667,1.8907,1.8106,1.8667,309600.0],["2019-03-07",1.9628,1.9869,1.8186,1.8427,482500.0],["2019-03-08",1.8026,1.8106,1.7465,1.7946,223100.0],["2019-03-11",1.8106,1.8186,1.7465,1.7866,176100.0],["2019-03-12",1.7786,1.8026,1.7545,1.7625,169600.0],["2019-03-13",1.7706,1.8026,1.7225,1.7625,184100.0],["2019-03-14",1.7625,1.8667,1.7225,1.8106,322300.0],["2019-03-15",1.8106,1.8907,1.8026,1.8907,268900.0],["2019-03-18",1.9068,1.9869,1.8595,1.9548,435900.0],["2019-03-19",1.9628,2.0349,1.9548,1.9789,389300.0],["2019-03-20",1.9708,1.9789,1.8907,1.9468,269300.0],["2019-03-21",1.9468,1.9789,1.9308,1.9628,167500.0],["2019-03-22",1.9388,1.9388,1.8026,1.8667,356700.0],["2019-03-25",1.8346,1.8907,1.7625,1.8667,212600.0],["2019-03-26",1.8827,1.8827,1.7706,1.8106,233600.0],["2019-03-27",1.8106,1.8346,1.7625,1.7866,234100.0],["2019-03-28",1.7706,1.8106,1.6664,1.7625,443000.0],["2019-03-29",1.8026,1.8186,1.7706,1.7946,320200.0],["2019-04-01",1.8106,1.8747,1.8026,1.8346,183200.0],["2019-04-02",1.8427,1.8827,1.8427,1.8747,175500.0],["2019-04-03",1.8827,1.8907,1.8346,1.8587,127800.0],["2019-04-04",1.8427,1.9228,1.8346,1.8747,206200.0],["2019-04-05",1.8427,1.9468,1.8427,1.9308,391500.0],["2019-04-08",1.9388,1.9869,1.9388,1.9708,360900.0],["2019-04-09",1.9468,1.9869,1.9228,1.9548,343500.0],["2019-04-10",1.9789,2.0189,1.9388,2.0029,330900.0],["2019-04-11",2.0029,2.0269,1.9708,1.9869,223900.0],["2019-04-12",2.0029,2.0269,1.9628,2.0189,300700.0],["2019-04-15",2.0349,2.0349,1.9877,2.0189,279600.0],["2019-04-16",2.0029,2.0189,1.9308,1.9708,251300.0],["2019-04-17",1.9789,2.0189,1.9628,1.9789,169300.0],["2019-04-18",1.9949,2.0029,1.9548,1.9949,152300.0],["2019-04-22",2.0189,2.1551,2.0005,2.1391,1056400.0],["2019-04-23",2.1631,2.2032,2.0109,2.1231,625400.0],["2019-04-24",2.1311,2.1311,2.0029,2.059,386800.0],["2019-04-25",2.0429,2.083,1.9308,2.059,342400.0],["2019-04-26",2.051,2.051,1.9308,1.9949,231600.0],["2019-04-29",2.0029,2.0173,1.9228,1.9628,275100.0],["2019-04-30",1.9628,1.9628,1.8507,1.8507,378700.0],["2019-05-01",1.8827,1.8827,1.7786,1.8507,425300.0],["2019-05-02",1.8587,1.8827,1.6984,1.7305,521100.0],["2019-05-03",1.7385,1.7465,1.6744,1.6984,342000.0],["2019-05-06",1.6824,1.7866,1.6824,1.7625,390100.0],["2019-05-07",1.7625,1.7946,1.6664,1.6904,315200.0],["2019-05-08",1.6744,1.7065,1.6183,1.6824,573200.0],["2019-05-09",1.6664,1.6664,1.4901,1.5062,587300.0],["2019-05-10",1.4581,1.4741,1.362,1.378,807700.0],["2019-05-13",1.3459,1.362,1.1937,1.2658,902200.0],["2019-05-14",1.2979,1.418,1.2818,1.394,623800.0],["2019-05-15",1.386,1.4421,1.2818,1.394,503300.0],["2019-05-16",1.4261,1.4901,1.394,1.4501,505300.0],["2019-05-17",1.4501,1.4982,1.402,1.4261,442200.0],["2019-05-20",1.4261,1.4261,1.378,1.394,179800.0],["2019-05-21",1.394,1.4341,1.386,1.41,309000.0],["2019-05-22",1.394,1.418,1.3219,1.37,446900.0],["2019-05-23",1.3379,1.3459,1.2818,1.3219,660600.0],["2019-05-24",1.3459,1.386,1.3219,1.354,197900.0],["2019-05-28",1.362,1.402,1.3299,1.3459,267600.0],["2019-05-29",1.3379,1.362,1.2979,1.3459,339100.0],["2019-05-30",1.354,1.378,1.3219,1.3299,173400.0],["2019-05-31",1.2979,1.3219,1.2658,1.2738,292400.0],["2019-06-03",1.2658,1.3059,1.2017,1.2017,487800.0],["2019-06-04",1.2258,1.2899,1.2178,1.2658,174900.0],["2019-06-05",1.2658,1.2738,1.1777,1.1857,338800.0],["2019-06-06",1.1777,1.2258,1.1216,1.1457,328900.0],["2019-06-07",1.1457,1.2258,1.1352,1.2178,286100.0],["2019-06-10",1.2097,1.2338,1.1376,1.1457,427900.0],["2019-06-11",1.1617,1.1937,1.1617,1.1777,174500.0],["2019-06-12",1.1697,1.2338,1.1216,1.1376,215400.0],["2019-06-13",1.1537,1.2097,1.1513,1.1697,169300.0],["2019-06-14",1.1697,1.1777,1.1216,1.1216,216600.0],["2019-06-17",1.1216,1.2017,1.1216,1.1777,268300.0],["2019-06-18",1.1617,1.2418,1.1617,1.2258,284700.0],["2019-06-19",1.2097,1.2498,1.1857,1.2178,187300.0],["2019-06-20",1.2418,1.2826,1.2017,1.2578,327100.0],["2019-06-21",1.3459,1.402,1.2979,1.354,423900.0],["2019-06-24",1.362,1.402,1.2899,1.3219,297800.0],["2019-06-25",1.2979,1.378,1.2979,1.354,267700.0],["2019-06-26",1.386,1.4501,1.3612,1.394,387700.0],["2019-06-27",1.4261,1.4341,1.378,1.41,205400.0],["2019-06-28",1.418,1.4317,1.3379,1.3379,378400.0],["2019-07-01",1.386,1.4341,1.3059,1.3219,369500.0],["2019-07-02",1.3299,1.3299,1.2738,1.3059,294700.0],["2019-07-03",1.3059,1.3379,1.2818,1.3299,130200.0],["2019-07-05",1.3219,1.37,1.3139,1.3299,170100.0],["2019-07-08",1.3299,1.394,1.3139,1.3219,220600.0],["2019-07-09",1.3219,1.3972,1.3059,1.378,192300.0],["2019-07-10",1.402,1.402,1.3459,1.362,129600.0],["2019-07-11",1.362,1.3844,1.3059,1.3059,287900.0],["2019-07-12",1.3219,1.402,1.3219,1.378,301300.0],["2019-07-15",1.37,1.4116,1.3379,1.354,116300.0],["2019-07-16",1.3459,1.386,1.3379,1.3459,125200.0],["2019-07-17",1.3379,1.354,1.3219,1.354,165400.0],["2019-07-18",1.3459,1.378,1.3219,1.3299,224100.0],["2019-07-19",1.3299,1.394,1.2979,1.386,389600.0],["2019-07-22",1.394,1.4269,1.3219,1.3379,309800.0],["2019-07-23",1.3299,1.362,1.3179,1.3299,223400.0],["2019-07-24",1.3219,1.362,1.3219,1.3379,136100.0],["2019-07-25",1.3379,1.354,1.3059,1.3459,303800.0],["2019-07-26",1.3379,1.37,1.3219,1.3299,270900.0],["2019-07-29",1.3299,1.386,1.3299,1.362,317600.0],["2019-07-30",1.37,1.5222,1.37,1.4741,570900.0],["2019-07-31",1.4821,1.5062,1.402,1.402,253500.0],["2019-08-01",1.418,1.4421,1.37,1.378,238500.0],["2019-08-02",1.394,1.4581,1.3299,1.402,236000.0],["2019-08-05",1.402,1.402,1.2418,1.3299,409600.0],["2019-08-06",1.3139,1.41,1.3059,1.362,415100.0],["2019-08-07",1.354,1.394,1.3219,1.354,281400.0],["2019-08-08",1.362,1.4341,1.2979,1.362,515500.0],["2019-08-09",1.362,1.4661,1.354,1.41,449900.0],["2019-08-12",1.4341,1.4501,1.402,1.4501,190500.0],["2019-08-13",1.4501,1.4741,1.41,1.41,149800.0],["2019-08-14",1.402,1.402,1.2939,1.3139,259800.0],["2019-08-15",1.3299,1.3379,1.2418,1.2418,274500.0],["2019-08-16",1.2578,1.3219,1.2097,1.2578,422300.0],["2019-08-19",1.2818,1.3379,1.2097,1.2979,133900.0],["2019-08-20",1.2658,1.2818,1.2578,1.2658,89000.0],["2019-08-21",1.2979,1.2979,1.2578,1.2578,136600.0],["2019-08-22",1.2578,1.3059,1.2578,1.3059,147500.0],["2019-08-23",1.2899,1.3139,1.2498,1.2498,121500.0],["2019-08-26",1.2498,1.3059,1.2498,1.2818,184700.0],["2019-08-27",1.2818,1.3059,1.2498,1.2658,123500.0],["2019-08-28",1.2498,1.3059,1.2498,1.2738,117900.0],["2019-08-29",1.2899,1.4381,1.2899,1.418,337500.0],["2019-08-30",1.4421,1.4701,1.4164,1.4421,270300.0],["2019-09-03",1.378,1.4741,1.378,1.4661,215600.0],["2019-09-04",1.4741,1.5302,1.4581,1.4661,328600.0],["2019-09-05",1.4901,1.5302,1.4581,1.4581,144500.0],["2019-09-06",1.4421,1.5222,1.4421,1.4741,150300.0],["2019-09-09",1.4821,1.5142,1.4821,1.4982,184200.0],["2019-09-10",1.5062,1.5542,1.4942,1.5222,303400.0],["2019-09-11",1.5382,1.5783,1.4661,1.5062,310400.0],["2019-09-12",1.5062,1.5062,1.4261,1.4501,244500.0],["2019-09-13",1.4741,1.5222,1.4661,1.4741,127400.0],["2019-09-16",1.5703,1.6984,1.5462,1.6023,1186100.0],["2019-09-17",1.6584,1.6584,1.5623,1.5783,281800.0],["2019-09-18",1.5783,1.6023,1.5302,1.5863,274000.0],["2019-09-19",1.5943,1.6183,1.5703,1.6103,101100.0],["2019-09-20",1.6103,1.6744,1.5943,1.6664,453300.0],["2019-09-23",1.6824,1.7385,1.6504,1.7305,256900.0],["2019-09-24",1.6984,1.7305,1.6344,1.6744,214100.0],["2019-09-25",1.6664,1.7305,1.6424,1.6904,173000.0],["2019-09-26",1.6824,1.7009,1.6183,1.6344,126400.0],["2019-09-27",1.6263,1.6584,1.6183,1.6424,153700.0],["2019-09-30",1.6424,1.6536,1.5983,1.6263,164200.0],["2019-10-01",1.6263,1.6504,1.5863,1.5943,174300.0],["2019-10-02",1.5863,1.6744,1.5783,1.5783,213300.0],["2019-10-03",1.5703,1.6424,1.5703,1.6103,165100.0],["2019-10-04",1.6344,1.6504,1.5943,1.6424,70800.0],["2019-10-07",1.6344,1.6584,1.6103,1.6183,56900.0],["2019-10-08",1.6103,1.6424,1.5903,1.6103,183600.0],["2019-10-09",1.6263,1.6424,1.6023,1.6183,160700.0],["2019-10-10",1.6023,1.6424,1.5863,1.5943,76500.0],["2019-10-11",1.6103,1.6183,1.5943,1.6183,164000.0],["2019-10-14",1.5943,1.6103,1.5783,1.6103,91600.0],["2019-10-15",1.6424,1.6424,1.5943,1.6183,92700.0],["2019-10-16",1.6103,1.6263,1.5863,1.6103,75600.0],["2019-10-17",1.5943,1.6223,1.5863,1.5943,117500.0],["2019-10-18",1.6664,1.6904,1.6336,1.6744,436700.0],["2019-10-21",1.6744,1.7065,1.6504,1.6744,171500.0],["2019-10-22",1.6904,1.6904,1.6504,1.6744,133500.0],["2019-10-23",1.6744,1.6904,1.6263,1.6344,125700.0],["2019-10-24",1.6344,1.6504,1.5943,1.6263,216200.0],["2019-10-25",1.6103,1.6504,1.6023,1.6263,75700.0],["2019-10-28",1.6263,1.6424,1.6183,1.6344,104300.0],["2019-10-29",1.6183,1.6424,1.6143,1.6183,116400.0],["2019-10-30",1.6103,1.6263,1.5703,1.5943,202600.0],["2019-10-31",1.6023,1.6344,1.5783,1.5943,232900.0],["2019-11-01",1.6103,1.6183,1.5943,1.6103,99100.0],["2019-11-04",1.6183,1.6263,1.5943,1.6103,210400.0],["2019-11-05",1.6183,1.6183,1.5943,1.6023,133900.0],["2019-11-06",1.5703,1.6263,1.5703,1.6103,222600.0],["2019-11-07",1.5943,1.6183,1.5703,1.6183,298600.0],["2019-11-08",1.6103,1.6183,1.5462,1.6023,356900.0],["2019-11-11",1.5943,1.6103,1.5703,1.6023,120800.0],["2019-11-12",1.6023,1.6103,1.5863,1.6023,101600.0],["2019-11-13",1.5863,1.6103,1.5623,1.5703,234800.0],["2019-11-14",1.5623,1.5863,1.5382,1.5462,129000.0],["2019-11-15",1.5623,1.5623,1.4821,1.5222,185900.0],["2019-11-18",1.4901,1.5222,1.4821,1.4901,147700.0],["2019-11-19",1.4821,1.4821,1.41,1.4261,420300.0],["2019-11-20",1.4341,1.4381,1.378,1.378,277800.0],["2019-11-21",1.3836,1.398,1.3379,1.354,199800.0],["2019-11-22",1.362,1.386,1.358,1.386,127800.0],["2019-11-25",1.4901,1.4901,1.4261,1.4261,227300.0],["2019-11-26",1.418,1.4261,1.402,1.402,139200.0],["2019-11-27",1.402,1.4261,1.37,1.418,271600.0],["2019-11-29",1.418,1.4821,1.402,1.4661,147600.0],["2019-12-02",1.4821,1.4821,1.386,1.394,197100.0],["2019-12-03",1.418,1.4982,1.41,1.4982,377300.0],["2019-12-04",1.4901,1.6304,1.4813,1.5783,352400.0],["2019-12-05",1.6023,1.6744,1.6023,1.6344,259200.0],["2019-12-06",1.6424,1.6744,1.6103,1.6183,199500.0],["2019-12-09",1.6183,1.6384,1.6023,1.6103,85900.0],["2019-12-10",1.6023,1.6263,1.6023,1.6263,46100.0],["2019-12-11",1.6023,1.6287,1.5703,1.5863,209900.0],["2019-12-12",1.5783,1.6183,1.5783,1.6023,74400.0],["2019-12-13",1.6183,1.6263,1.5863,1.6023,91200.0],["2019-12-16",1.6023,1.6263,1.5943,1.6183,170200.0],["2019-12-17",1.6023,1.6263,1.6023,1.6103,154500.0],["2019-12-18",1.6103,1.6368,1.5863,1.6023,155300.0],["2019-12-19",1.5863,1.6183,1.5863,1.6103,119900.0],["2019-12-20",1.6103,1.6183,1.5582,1.6183,431900.0],["2019-12-23",1.6023,1.6424,1.6023,1.6183,232800.0],["2019-12-24",1.6023,1.6424,1.6023,1.6424,152200.0],["2019-12-26",1.6183,1.7385,1.6183,1.7385,328400.0],["2019-12-27",1.7225,1.7706,1.6824,1.7305,405600.0],["2019-12-30",1.7225,1.8507,1.7225,1.8346,283900.0],["2019-12-31",1.8587,1.8987,1.7585,1.7786,217300.0],["2020-01-02",1.7866,1.8266,1.7465,1.7866,89700.0],["2020-01-03",1.8026,1.8507,1.7906,1.8266,215900.0],["2020-01-06",1.8427,1.8667,1.8178,1.8507,195400.0],["2020-01-07",1.8587,1.9468,1.8587,1.9228,261600.0],["2020-01-08",1.9228,1.9228,1.8507,1.8587,161600.0],["2020-01-09",1.9308,2.0429,1.9068,2.0349,484900.0],["2020-01-10",2.0349,2.083,1.9468,2.0269,393000.0],["2020-01-13",1.9869,2.0349,1.9869,2.0109,227900.0],["2020-01-14",1.9869,2.0269,1.9869,2.0189,144400.0],["2020-01-15",2.0109,2.0269,1.9949,2.0189,144300.0],["2020-01-16",2.0189,2.0349,2.0029,2.0269,97300.0],["2020-01-17",2.0189,2.0189,2.0029,2.0029,141100.0],["2020-01-21",1.9548,1.9949,1.8827,1.8987,313800.0],["2020-01-22",1.9388,1.9388,1.8106,1.8747,325000.0],["2020-01-23",1.8346,1.8907,1.8106,1.8667,181200.0],["2020-01-24",1.8667,1.9068,1.8346,1.8907,86000.0],["2020-01-27",1.8026,1.8346,1.7225,1.7225,244900.0],["2020-01-28",1.7786,1.8346,1.7225,1.8186,189100.0],["2020-01-29",1.8346,1.8699,1.7786,1.7946,122100.0],["2020-01-30",1.7625,1.7946,1.7305,1.7866,198000.0],["2020-01-31",1.7545,1.8106,1.7545,1.7946,126200.0],["2020-02-03",1.6984,1.7946,1.6904,1.7545,251200.0],["2020-02-04",1.7786,1.8186,1.7545,1.7706,157300.0],["2020-02-05",1.7706,1.8026,1.7706,1.8026,84200.0],["2020-02-06",1.8106,1.821,1.7545,1.7625,201400.0],["2020-02-07",1.7545,1.7706,1.7185,1.7706,181600.0],["2020-02-10",1.7625,1.7625,1.6504,1.6824,228500.0],["2020-02-11",1.6824,1.7385,1.6824,1.6904,68900.0],["2020-02-12",1.7225,1.7465,1.6904,1.7065,89400.0],["2020-02-13",1.7065,1.7145,1.6904,1.6904,59900.0],["2020-02-14",1.6904,1.7065,1.6584,1.6584,122700.0],["2020-02-18",1.6424,1.6984,1.6424,1.6584,177900.0],["2020-02-19",1.7625,1.7706,1.6824,1.7305,267900.0],["2020-02-20",1.7385,1.7946,1.7385,1.7866,117500.0],["2020-02-21",1.7866,1.7866,1.6824,1.6904,127200.0],["2020-02-24",1.6263,1.6744,1.6183,1.6504,213600.0],["2020-02-25",1.6504,1.6984,1.6424,1.6504,196100.0],["2020-02-26",1.6424,1.6824,1.6103,1.6183,124500.0],["2020-02-27",1.6023,1.6344,1.5382,1.5623,450300.0],["2020-02-28",1.5302,1.6183,1.5302,1.6023,251900.0],["2020-03-02",1.6023,1.6424,1.5863,1.6023,148300.0],["2020-03-03",1.6023,1.6183,1.5623,1.5623,216700.0],["2020-03-04",1.5863,1.6263,1.5783,1.5783,151200.0],["2020-03-05",1.5703,1.5783,1.5382,1.5542,160600.0],["2020-03-06",1.5302,1.5302,1.3219,1.386,550400.0],["2020-03-09",1.1857,1.2017,1.0816,1.1136,540800.0],["2020-03-10",1.2258,1.4341,1.1537,1.354,444800.0],["2020-03-11",1.3379,1.362,1.1296,1.2017,354900.0],["2020-03-12",1.0816,1.1136,1.0014,1.0014,398600.0],["2020-03-13",1.0014,1.0615,0.9774,1.0014,350900.0],["2020-03-16",0.9534,0.9614,0.8172,0.8332,336700.0],["2020-03-17",0.8412,0.8652,0.7859,0.7907,550700.0],["2020-03-18",0.7611,0.7611,0.6417,0.7002,328600.0],["2020-03-19",0.681,0.7531,0.681,0.7291,493500.0],["2020-03-20",0.7459,0.7691,0.673,0.6874,394000.0],["2020-03-23",0.665,0.673,0.5608,0.5712,466000.0],["2020-03-24",0.5929,0.6489,0.5929,0.6489,267800.0],["2020-03-25",0.6489,0.8012,0.6409,0.6489,560600.0],["2020-03-26",0.6954,0.8893,0.6954,0.7371,616200.0],["2020-03-27",0.7531,0.8332,0.689,0.7459,308200.0],["2020-03-30",0.7931,0.8572,0.681,0.7202,427300.0],["2020-03-31",0.7483,0.7811,0.721,0.7226,248200.0],["2020-04-01",0.7531,0.7571,0.705,0.7451,64400.0],["2020-04-02",0.7451,0.8332,0.7451,0.7459,326800.0],["2020-04-03",0.8012,0.8252,0.7371,0.7771,226900.0],["2020-04-06",0.7771,0.8172,0.7611,0.798,151400.0],["2020-04-07",0.8412,0.8412,0.721,0.7274,403500.0],["2020-04-08",0.721,0.7691,0.721,0.7587,186500.0],["2020-04-09",0.7651,0.8092,0.7379,0.7451,374600.0],["2020-04-13",0.7771,0.7771,0.721,0.7451,158300.0],["2020-04-14",0.7291,0.7771,0.6642,0.6922,488600.0],["2020-04-15",0.6922,0.6922,0.6169,0.6329,479300.0],["2020-04-16",0.673,0.7018,0.6169,0.6185,278200.0],["2020-04-17",0.6409,0.6682,0.6249,0.6417,332800.0],["2020-04-20",0.6313,0.665,0.6009,0.6353,358800.0],["2020-04-21",0.6169,0.6409,0.6017,0.6345,169700.0],["2020-04-22",0.6409,0.681,0.6409,0.6714,215200.0],["2020-04-23",0.6874,0.7451,0.677,0.697,456200.0],["2020-04-24",0.8092,0.8092,0.6962,0.7106,346100.0],["2020-04-27",0.697,0.721,0.681,0.6858,157900.0],["2020-04-28",0.6826,0.713,0.665,0.6738,132000.0],["2020-04-29",0.7074,0.721,0.681,0.721,387200.0],["2020-04-30",0.721,0.8012,0.721,0.7427,490100.0],["2020-05-01",0.7523,0.7851,0.681,0.7082,223800.0],["2020-05-04",0.7475,0.7611,0.6818,0.689,184200.0],["2020-05-05",0.721,0.7435,0.697,0.705,236300.0],["2020-05-06",0.721,0.7307,0.6569,0.669,264500.0],["2020-05-07",0.673,0.6938,0.669,0.6818,154700.0],["2020-05-08",0.6946,0.721,0.673,0.7114,178600.0],["2020-05-11",0.7226,0.7291,0.681,0.7026,174900.0],["2020-05-12",0.705,0.713,0.665,0.6682,274200.0],["2020-05-13",0.665,0.693,0.6281,0.6754,312900.0],["2020-05-14",0.697,0.697,0.6409,0.6594,183400.0],["2020-05-15",0.681,0.705,0.665,0.685,273400.0],["2020-05-18",0.701,0.7451,0.701,0.7291,303400.0],["2020-05-19",0.7691,0.7691,0.7371,0.7419,111100.0],["2020-05-20",0.7467,0.7851,0.7451,0.7611,199000.0],["2020-05-21",0.7851,0.8252,0.7675,0.7891,393100.0],["2020-05-22",0.8332,0.8332,0.7691,0.7851,134700.0],["2020-05-26",0.7931,0.8332,0.7451,0.7755,372500.0],["2020-05-27",0.7795,0.8092,0.7611,0.7851,344900.0],["2020-05-28",0.7939,0.8332,0.7771,0.7811,292400.0],["2020-05-29",0.7931,0.8012,0.7547,0.7947,528200.0],["2020-06-01",0.8012,0.8172,0.7611,0.7771,321300.0],["2020-06-02",0.7851,0.8012,0.7771,0.7771,295600.0],["2020-06-03",0.7851,0.8252,0.7771,0.8172,417000.0],["2020-06-04",0.8172,0.9774,0.7947,0.9774,1065600.0],["2020-06-05",1.0415,1.2818,1.0014,1.2017,1639400.0],["2020-06-08",1.2818,1.2979,1.1457,1.1857,728800.0],["2020-06-09",1.1376,1.1657,1.0095,1.0335,683600.0],["2020-06-10",1.0735,1.0784,0.9774,1.0335,381000.0],["2020-06-11",0.9454,1.0575,0.9133,0.9213,521300.0],["2020-06-12",0.9854,1.0255,0.9213,0.9454,214300.0],["2020-06-15",0.9213,1.0575,0.8813,1.0175,211000.0],["2020-06-16",1.0655,1.0976,0.9774,0.9774,269700.0],["2020-06-17",0.9694,1.0046,0.9582,0.9774,170700.0],["2020-06-18",0.9374,0.9934,0.9374,0.9694,80300.0],["2020-06-19",0.9934,0.9974,0.9374,0.9614,180000.0],["2020-06-22",0.9934,0.9934,0.9454,0.9614,210000.0],["2020-06-23",0.9854,1.0735,0.9854,1.0255,452700.0],["2020-06-24",1.0014,1.0255,0.9454,0.9614,342900.0],["2020-06-25",0.9694,1.0095,0.9454,0.9854,250200.0],["2020-06-26",1.0095,1.0095,0.9053,0.9213,512500.0],["2020-06-29",0.9053,0.9854,0.8412,0.9854,239000.0],["2020-06-30",0.9854,1.0095,0.9614,0.9934,254600.0],["2020-07-01",1.0014,1.0135,0.9894,0.9934,123300.0],["2020-07-02",0.9934,1.0255,0.9934,1.0175,160100.0],["2020-07-06",1.0255,1.0415,0.9934,0.9934,176400.0],["2020-07-07",0.9774,1.0175,0.9181,0.9293,223400.0],["2020-07-08",0.9534,0.9614,0.9133,0.9213,129300.0],["2020-07-09",0.9213,0.9614,0.8981,0.9293,211100.0],["2020-07-10",0.9213,0.9454,0.9213,0.9454,77000.0],["2020-07-13",0.9293,0.9374,0.9133,0.9213,105500.0],["2020-07-14",0.9213,0.9293,0.9053,0.9293,108800.0],["2020-07-15",0.9293,0.9694,0.9053,0.9374,301700.0],["2020-07-16",0.9454,0.9934,0.9333,0.9614,126600.0],["2020-07-17",0.9614,0.9782,0.9213,0.9213,256100.0],["2020-07-20",0.9213,0.9614,0.9133,0.9534,134800.0],["2020-07-21",0.9854,1.0575,0.9814,1.0335,258200.0],["2020-07-22",1.0175,1.0399,0.9774,1.0014,133100.0],["2020-07-23",1.0095,1.0095,0.9614,0.9774,87500.0],["2020-07-24",0.9694,0.9934,0.9374,0.9454,78500.0],["2020-07-27",0.9854,0.9854,0.9293,0.9454,66200.0],["2020-07-28",0.9293,0.9534,0.9133,0.9213,188700.0],["2020-07-29",0.9213,0.9374,0.9053,0.9053,138100.0],["2020-07-30",0.8813,0.9374,0.8813,0.9293,99800.0],["2020-07-31",0.9293,0.9374,0.9053,0.9213,214600.0],["2020-08-03",0.9213,0.9454,0.8893,0.9293,90100.0],["2020-08-04",0.9293,0.9454,0.8973,0.9213,101800.0],["2020-08-05",0.9293,0.9854,0.9293,0.9534,427000.0],["2020-08-06",0.9614,0.9774,0.9374,0.9694,211900.0],["2020-08-07",0.9213,0.9293,0.8893,0.9213,270200.0],["2020-08-10",0.9213,0.9694,0.8973,0.9614,185800.0],["2020-08-11",0.9694,0.9934,0.9454,0.9694,185000.0],["2020-08-12",1.0175,1.0175,0.9454,0.9854,209500.0],["2020-08-13",0.9854,0.9854,0.9454,0.9454,93400.0],["2020-08-14",0.9454,0.9774,0.9454,0.9534,140000.0],["2020-08-17",0.9454,0.9734,0.9374,0.9454,155200.0],["2020-08-18",0.9374,0.9614,0.9133,0.9374,120000.0],["2020-08-19",0.9374,0.9454,0.9053,0.9293,283100.0],["2020-08-20",0.9374,0.9534,0.9093,0.9213,164900.0],["2020-08-21",0.9213,0.9213,0.8733,0.8813,359700.0],["2020-08-24",0.8813,0.9454,0.8813,0.9133,282500.0],["2020-08-25",0.9133,0.9414,0.9133,0.9133,278200.0],["2020-08-26",0.8973,0.9614,0.8452,0.8893,259300.0],["2020-08-27",0.8893,0.9213,0.8012,0.8652,511400.0],["2020-08-28",0.8652,0.9133,0.8492,0.8893,87200.0],["2020-08-31",0.8813,0.8813,0.8492,0.8492,82000.0],["2020-09-01",0.8492,0.8652,0.8412,0.8492,159900.0],["2020-09-02",0.8492,0.8733,0.8492,0.8492,204200.0],["2020-09-03",0.8492,0.8733,0.8412,0.8572,153100.0],["2020-09-04",0.8492,0.8813,0.8492,0.8733,129600.0],["2020-09-08",0.8412,0.8572,0.8252,0.8412,220400.0],["2020-09-09",0.8733,0.8733,0.8436,0.8572,128600.0],["2020-09-10",0.8733,0.8733,0.8252,0.8252,137900.0],["2020-09-11",0.8332,0.8813,0.8252,0.8492,107000.0],["2020-09-14",0.8332,0.8492,0.8148,0.8332,173100.0],["2020-09-15",0.8332,0.8652,0.8332,0.8492,171800.0],["2020-09-16",0.8652,0.8733,0.8412,0.8492,91200.0],["2020-09-17",0.8412,0.8572,0.8332,0.8412,97400.0],["2020-09-18",0.8412,0.8492,0.8252,0.8492,78500.0],["2020-09-21",0.8092,0.8332,0.8012,0.8092,110700.0],["2020-09-22",0.8252,0.8252,0.8012,0.8012,65300.0],["2020-09-23",0.8076,0.8252,0.7691,0.8004,173600.0],["2020-09-24",0.7755,0.8012,0.7611,0.7779,61700.0],["2020-09-25",0.7691,0.7771,0.7451,0.7459,163900.0],["2020-09-28",0.7531,0.8012,0.7451,0.7771,120300.0],["2020-09-29",0.7771,0.8172,0.7771,0.7931,75100.0],["2020-09-30",0.7883,0.8332,0.7771,0.8012,1192300.0],["2020-10-01",0.8813,0.9133,0.8412,0.8973,1659600.0],["2020-10-02",0.8412,0.8813,0.8172,0.8492,218000.0],["2020-10-05",0.8332,0.8412,0.8172,0.8332,116300.0],["2020-10-06",0.8172,0.8172,0.7851,0.7875,193200.0],["2020-10-07",0.7931,0.8172,0.7851,0.7931,119500.0],["2020-10-08",0.8004,0.8252,0.7931,0.8092,175600.0],["2020-10-09",0.9133,1.0727,0.8412,0.8733,2531700.0],["2020-10-12",0.8733,0.8813,0.8252,0.8332,265500.0],["2020-10-13",0.8412,0.8492,0.802,0.8172,187000.0],["2020-10-14",0.8172,0.8332,0.8092,0.8172,95000.0],["2020-10-15",0.8252,0.8572,0.8092,0.8252,68100.0],["2020-10-16",0.8252,0.8252,0.8092,0.8092,63600.0],["2020-10-19",0.8012,0.8172,0.7707,0.7739,162200.0],["2020-10-20",0.7827,0.8052,0.7771,0.7771,101500.0],["2020-10-21",0.7819,0.8092,0.7771,0.7811,84100.0],["2020-10-22",0.7771,0.7931,0.7771,0.7851,104600.0],["2020-10-23",0.7771,0.7851,0.7771,0.7771,100600.0],["2020-10-26",0.7771,0.7931,0.7611,0.7667,203800.0],["2020-10-27",0.7611,0.7675,0.7098,0.7339,412900.0],["2020-10-28",0.721,0.721,0.6706,0.673,253600.0],["2020-10-29",0.697,0.6978,0.6489,0.689,191900.0],["2020-10-30",0.673,0.7218,0.6449,0.6778,313700.0],["2020-11-02",0.673,0.6914,0.6489,0.6577,121100.0],["2020-11-03",0.7451,0.7539,0.6826,0.7162,248000.0],["2020-11-04",0.7371,0.7451,0.689,0.6946,86900.0],["2020-11-05",0.6938,0.7347,0.681,0.7098,597500.0],["2020-11-06",0.705,0.8172,0.705,0.7611,671800.0],["2020-11-09",0.8092,0.8452,0.7931,0.8332,486500.0],["2020-11-10",0.8332,0.8893,0.8092,0.8813,255200.0],["2020-11-11",0.8973,0.8973,0.8332,0.8412,174100.0],["2020-11-12",0.8412,0.8412,0.7851,0.7931,148100.0],["2020-11-13",0.8172,0.8172,0.7771,0.7899,192400.0],["2020-11-16",0.8332,0.8332,0.8092,0.8092,263800.0],["2020-11-17",0.8252,0.8252,0.8012,0.8172,1319000.0],["2020-11-18",1.0575,1.1537,0.9374,1.0816,14806100.0],["2020-11-19",1.0255,1.418,1.0175,1.418,4370300.0],["2020-11-20",1.3459,1.4661,1.2498,1.402,2690900.0],["2020-11-23",1.4261,1.4341,1.2818,1.3379,1221100.0],["2020-11-24",1.3139,1.3459,1.2258,1.3059,689600.0],["2020-11-25",1.2979,1.362,1.2578,1.3459,450200.0],["2020-11-27",1.3219,1.362,1.2979,1.3459,159000.0],["2020-11-30",1.3219,1.3219,1.2578,1.2818,282300.0],["2020-12-01",1.2818,1.2818,1.1617,1.1857,503300.0],["2020-12-02",1.1617,1.2658,1.1569,1.2178,238900.0],["2020-12-03",1.2178,1.2498,1.1777,1.2017,325100.0],["2020-12-04",1.2258,1.2818,1.2178,1.2738,336600.0],["2020-12-07",1.2818,1.2931,1.2338,1.2418,138200.0],["2020-12-08",1.2178,1.2338,1.2017,1.2178,246300.0],["2020-12-09",1.2258,1.2859,1.2097,1.2258,195700.0],["2020-12-10",1.2498,1.378,1.2242,1.3459,593900.0],["2020-12-11",1.354,1.354,1.2899,1.2899,258200.0],["2020-12-14",1.2899,1.3067,1.2258,1.2418,205300.0],["2020-12-15",1.2418,1.2698,1.2338,1.2418,115100.0],["2020-12-16",1.2338,1.3139,1.2338,1.2899,313500.0],["2020-12-17",1.2899,1.3059,1.2498,1.2979,293800.0],["2020-12-18",1.2979,1.3299,1.2658,1.2818,439300.0],["2020-12-21",1.2979,1.2979,1.2258,1.2658,342600.0],["2020-12-22",1.3459,1.3459,1.2818,1.3219,444500.0],["2020-12-23",1.3299,1.5222,1.3219,1.4982,836200.0],["2020-12-24",1.4982,1.5302,1.386,1.394,246500.0],["2020-12-28",1.402,1.4669,1.378,1.402,228600.0],["2020-12-29",1.4421,1.4877,1.354,1.378,468900.0],["2020-12-30",1.402,1.4501,1.378,1.418,173800.0],["2020-12-31",1.41,1.4741,1.4012,1.418,430000.0],["2021-01-04",1.4421,1.4901,1.402,1.4821,229800.0],["2021-01-05",1.5062,1.6344,1.4901,1.5302,601800.0],["2021-01-06",1.5863,1.6023,1.5222,1.5382,222100.0],["2021-01-07",1.5542,1.5943,1.5222,1.5542,293400.0],["2021-01-08",1.5542,1.7065,1.5462,1.6744,580300.0],["2021-01-11",1.6584,1.6968,1.6103,1.6584,237900.0],["2021-01-12",1.7145,1.8667,1.6424,1.8507,487400.0],["2021-01-13",1.8907,1.9308,1.7665,1.8026,350600.0],["2021-01-14",1.8026,1.9148,1.8026,1.8747,512600.0],["2021-01-15",1.7946,1.9388,1.7946,1.9068,507600.0],["2021-01-19",1.9228,1.9548,1.8907,1.9228,207300.0],["2021-01-20",1.9228,1.9308,1.8387,1.8587,251300.0],["2021-01-21",1.8266,1.9228,1.7786,1.8346,521500.0],["2021-01-22",1.8026,1.8747,1.7465,1.8587,287000.0],["2021-01-25",1.8667,1.8667,1.6664,1.8186,269800.0],["2021-01-26",1.8026,1.8747,1.7754,1.8587,187900.0],["2021-01-27",1.8186,1.8667,1.7225,1.7625,297700.0],["2021-01-28",1.7786,1.8266,1.7305,1.7786,203100.0],["2021-01-29",1.7946,1.8106,1.6824,1.7465,207700.0],["2021-02-01",1.7545,1.8667,1.7545,1.8427,337300.0],["2021-02-02",1.9148,2.107,1.8667,2.067,1018300.0],["2021-02-03",2.1391,2.3794,2.1191,2.3474,834300.0],["2021-02-04",2.3794,2.4035,2.2913,2.3394,424400.0],["2021-02-05",2.3794,2.4435,2.3394,2.3955,596000.0],["2021-02-08",2.4195,2.4491,2.3394,2.3794,440200.0],["2021-02-09",2.4035,2.4035,2.3193,2.3234,265100.0],["2021-02-10",2.3474,2.3874,2.3073,2.3714,164800.0],["2021-02-11",2.3554,2.3634,2.2352,2.3394,229400.0],["2021-02-12",2.3394,2.4355,2.2913,2.4355,292500.0],["2021-02-16",2.4595,2.5357,2.3714,2.4595,486800.0],["2021-02-17",2.4515,2.4676,2.3234,2.4035,354800.0],["2021-02-18",2.4035,2.4035,2.2993,2.3634,213200.0],["2021-02-19",2.3634,2.4115,2.3434,2.3874,194700.0],["2021-02-22",2.3714,2.5637,2.3634,2.4836,550700.0],["2021-02-23",2.4836,2.4996,2.2512,2.4836,366600.0],["2021-02-24",2.4275,2.764,2.4275,2.6198,516200.0],["2021-02-25",2.5877,2.6478,2.4371,2.4595,257500.0],["2021-02-26",2.5877,2.6598,2.4195,2.6278,465200.0],["2021-03-01",2.6919,2.74,2.5797,2.5957,423900.0],["2021-03-02",2.6038,2.6678,2.5236,2.5317,320000.0],["2021-03-03",2.5477,2.6438,2.4916,2.5156,370800.0],["2021-03-04",2.5557,2.6678,2.4227,2.5397,477400.0],["2021-03-05",2.6598,2.6598,2.4275,2.6438,452600.0],["2021-03-08",2.7239,2.788,2.5637,2.6038,447000.0],["2021-03-09",2.5957,2.6678,2.5317,2.5797,359100.0],["2021-03-10",2.4355,2.4916,2.2953,2.4435,1495600.0],["2021-03-11",2.4435,2.5477,2.4035,2.5236,326400.0],["2021-03-12",2.5557,2.5557,2.3554,2.3554,461600.0],["2021-03-15",2.3234,2.3955,2.2673,2.3234,326600.0],["2021-03-16",2.3153,2.3234,1.9148,2.083,1326500.0],["2021-03-17",2.083,2.1952,2.075,2.1711,255400.0],["2021-03-18",2.1551,2.1952,1.9388,1.9388,552900.0],["2021-03-19",1.9548,2.0269,1.8266,1.8266,675200.0],["2021-03-22",1.8827,1.9949,1.8667,1.9148,341600.0],["2021-03-23",1.8907,1.9108,1.7866,1.8026,640100.0],["2021-03-24",1.8827,1.9708,1.8026,1.8587,572700.0],["2021-03-25",1.8186,1.8827,1.7786,1.8667,275200.0],["2021-03-26",1.9068,1.9508,1.8026,1.8266,716900.0],["2021-03-29",1.8427,1.8667,1.7225,1.7706,604200.0],["2021-03-30",1.7545,1.8507,1.7385,1.8266,265100.0],["2021-03-31",1.8507,1.8827,1.7946,1.7946,226900.0],["2021-04-01",1.8186,1.8987,1.7786,1.8667,276700.0],["2021-04-05",1.8827,1.9148,1.8379,1.8587,228400.0],["2021-04-06",1.8827,1.9228,1.8667,1.8907,189300.0],["2021-04-07",1.8907,1.9148,1.8427,1.8587,132000.0],["2021-04-08",1.8507,1.8587,1.7866,1.8346,189700.0],["2021-04-09",1.8266,1.8507,1.7786,1.8026,98900.0],["2021-04-12",1.8026,1.9308,1.7305,1.8106,457300.0],["2021-04-13",1.7866,1.8547,1.7545,1.8186,206600.0],["2021-04-14",1.8346,2.0429,1.8186,2.0029,486700.0],["2021-04-15",1.9949,2.0429,1.9388,2.0349,232300.0],["2021-04-16",2.0109,2.0189,1.8587,1.8667,194300.0],["2021-04-19",1.8507,1.9228,1.8306,1.8667,130500.0],["2021-04-20",1.8747,2.0029,1.8587,1.8987,303900.0],["2021-04-21",1.8587,1.9148,1.8507,1.8987,119200.0],["2021-04-22",1.8987,1.9068,1.8507,1.8827,103600.0],["2021-04-23",1.8827,1.914,1.8587,1.8827,138400.0],["2021-04-26",1.8747,1.9708,1.8747,1.9548,151200.0],["2021-04-27",2.0029,2.0029,1.9148,1.9308,154200.0],["2021-04-28",2.0029,2.059,1.9308,2.0269,227400.0],["2021-04-29",2.051,2.075,1.9949,2.0029,159700.0],["2021-04-30",2.0029,2.0269,1.9228,1.9228,211100.0],["2021-05-03",1.9628,2.0269,1.9308,2.0189,97100.0],["2021-05-04",2.051,2.051,1.9468,2.0109,119300.0],["2021-05-05",2.0269,2.2104,2.0269,2.1791,423400.0],["2021-05-06",2.1231,2.1791,2.0029,2.067,212900.0],["2021-05-07",2.0429,2.1952,2.0429,2.1711,159600.0],["2021-05-10",2.1952,2.2032,2.091,2.107,105700.0],["2021-05-11",2.0349,2.1872,2.0189,2.1631,301700.0],["2021-05-12",2.1711,2.2352,2.1311,2.1551,333400.0],["2021-05-13",2.1551,2.1551,1.9869,2.0109,533500.0],["2021-05-14",2.0429,2.1583,2.0349,2.1311,327300.0],["2021-05-17",2.1391,2.3073,2.1231,2.2432,477100.0],["2021-05-18",2.2512,2.2673,2.1631,2.1872,196400.0],["2021-05-19",2.059,2.1631,2.059,2.1471,132800.0],["2021-05-20",2.1391,2.1471,2.083,2.1231,85800.0],["2021-05-21",2.1391,2.1791,2.099,2.1151,148200.0],["2021-05-24",2.1471,2.1952,2.099,2.1631,80900.0],["2021-05-25",2.1631,2.1791,2.0429,2.0429,214900.0],["2021-05-26",2.0429,2.1151,2.0429,2.099,162500.0],["2021-05-27",2.115,2.1391,2.083,2.1231,169200.0],["2021-05-28",2.1391,2.2392,2.1231,2.2112,401300.0],["2021-06-01",2.2512,2.4195,2.2512,2.4115,599300.0],["2021-06-02",2.4435,2.5076,2.3714,2.4836,427600.0],["2021-06-03",2.4595,2.4916,2.3874,2.4515,232900.0],["2021-06-04",2.4676,2.4836,2.4115,2.4756,226000.0],["2021-06-07",2.4836,2.5877,2.4275,2.5717,330900.0],["2021-06-08",2.5957,2.7159,2.5317,2.6839,543900.0],["2021-06-09",2.6678,2.7319,2.6038,2.6038,271700.0],["2021-06-10",2.6598,2.6839,2.4836,2.5076,261100.0],["2021-06-11",2.5397,2.6038,2.5156,2.5877,110600.0],["2021-06-14",2.6598,2.6839,2.5645,2.6118,275600.0],["2021-06-15",2.6598,2.6614,2.5637,2.6198,176900.0],["2021-06-16",2.6118,2.6502,2.5317,2.5637,220900.0],["2021-06-17",2.5637,2.5877,2.2673,2.4595,505400.0],["2021-06-18",2.4195,2.5717,2.4195,2.5156,165400.0],["2021-06-21",2.5076,2.6038,2.4836,2.5797,155400.0],["2021-06-22",2.5877,2.6278,2.4836,2.5156,191600.0],["2021-06-23",2.5637,2.6438,2.5397,2.5637,179700.0],["2021-06-24",2.5957,2.7079,2.5757,2.7079,518900.0],["2021-06-25",2.74,2.804,2.6919,2.804,476300.0],["2021-06-28",2.8842,2.9643,2.6198,2.6438,494600.0],["2021-06-29",2.6358,2.6919,2.5156,2.5397,259500.0],["2021-06-30",2.5317,2.6831,2.5317,2.6038,215100.0],["2021-07-01",2.6518,2.7159,2.6438,2.6598,231600.0],["2021-07-02",2.7159,2.7159,2.5957,2.6598,165800.0],["2021-07-06",2.6678,2.6678,2.4916,2.5236,327300.0],["2021-07-07",2.5236,2.5397,2.4275,2.5156,184300.0],["2021-07-08",2.4676,2.5317,2.3314,2.4435,286900.0],["2021-07-09",2.4435,2.5957,2.4435,2.5477,160800.0],["2021-07-12",2.5397,2.5773,2.5076,2.5557,81600.0],["2021-07-13",2.5317,2.5557,2.4756,2.4916,89200.0],["2021-07-14",2.4916,2.5397,2.3474,2.3794,313000.0],["2021-07-15",2.2993,2.3554,2.1551,2.1631,668500.0],["2021-07-16",2.1231,2.1711,2.0029,2.0029,617900.0],["2021-07-19",1.9548,1.9829,1.8827,1.8907,552700.0],["2021-07-20",1.9148,1.9869,1.9068,1.9468,393300.0],["2021-07-21",1.9789,2.1151,1.9789,2.091,338000.0],["2021-07-22",2.107,2.1711,2.0349,2.1551,137400.0],["2021-07-23",2.1551,2.1551,2.0349,2.067,90400.0],["2021-07-26",2.067,2.1383,2.051,2.091,84800.0],["2021-07-27",2.075,2.095,2.0069,2.091,170900.0],["2021-07-28",2.107,2.2953,2.091,2.2512,312400.0],["2021-07-29",2.2993,2.3554,2.1791,2.3234,219600.0],["2021-07-30",2.3234,2.3234,2.2272,2.2833,144500.0],["2021-08-02",2.2753,2.3314,2.1471,2.1471,169700.0],["2021-08-03",2.1471,2.2352,2.099,2.2352,89800.0],["2021-08-04",2.2112,2.2272,2.099,2.1551,225400.0],["2021-08-05",2.2032,2.2352,2.1391,2.1551,120700.0],["2021-08-06",2.1952,2.1952,2.107,2.1471,101700.0],["2021-08-09",2.107,2.1231,2.059,2.091,136900.0],["2021-08-10",2.1391,2.1791,2.1391,2.1631,122100.0],["2021-08-11",2.1791,2.1952,2.107,2.1872,159400.0],["2021-08-12",2.1391,2.1391,2.0189,2.107,170000.0],["2021-08-13",2.1151,2.1151,2.0189,2.0349,194500.0],["2021-08-16",2.0109,2.0189,1.9228,1.9308,219900.0],["2021-08-17",1.9228,1.9869,1.8186,1.8587,388200.0],["2021-08-18",1.8507,1.9148,1.8026,1.8026,145500.0],["2021-08-19",1.8026,1.8346,1.6984,1.7145,349300.0],["2021-08-20",1.6584,1.7545,1.6504,1.7385,115600.0],["2021-08-23",1.8266,1.8907,1.8106,1.8266,283600.0],["2021-08-24",1.8667,1.9148,1.8427,1.8827,125800.0],["2021-08-25",1.8907,1.9148,1.8667,1.8907,224700.0],["2021-08-26",1.8907,1.9308,1.8827,1.9228,112800.0],["2021-08-27",1.9548,2.0029,1.942,1.9789,167700.0],["2021-08-30",2.0109,2.0429,1.9548,1.9708,80200.0],["2021-08-31",1.9388,2.0029,1.9228,1.9628,109200.0],["2021-09-01",2.0029,2.0189,1.9468,2.0029,142600.0],["2021-09-02",2.0189,2.1151,2.0109,2.0429,261300.0],["2021-09-03",2.0429,2.067,2.0029,2.0269,64100.0],["2021-09-07",2.0189,2.0269,1.9468,1.9949,164400.0],["2021-09-08",2.0029,2.0109,1.9388,1.9869,61000.0],["2021-09-09",1.9628,2.0029,1.9628,1.9708,92800.0],["2021-09-10",2.0029,2.059,1.9708,1.9869,110900.0],["2021-09-13",2.0189,2.0429,1.9949,2.0109,84500.0],["2021-09-14",2.0269,2.0349,1.9628,1.9789,68200.0],["2021-09-15",2.0109,2.1231,1.9773,2.075,302000.0],["2021-09-16",2.083,2.083,2.0429,2.067,64300.0],["2021-09-17",2.0349,2.083,2.0109,2.083,158600.0],["2021-09-20",2.0029,2.0029,1.9228,1.9548,143500.0],["2021-09-21",1.9548,1.9949,1.9308,1.9708,81300.0],["2021-09-22",1.9869,2.0429,1.9628,2.0189,93700.0],["2021-09-23",1.9949,2.1231,1.9949,2.083,223800.0],["2021-09-24",2.091,2.107,2.047,2.067,109600.0],["2021-09-27",2.099,2.2032,2.0974,2.1791,373900.0],["2021-09-28",2.2112,2.3225,2.1471,2.2833,544700.0],["2021-09-29",2.3073,2.4195,2.2432,2.3394,556900.0],["2021-09-30",2.3073,2.3874,2.2504,2.3554,165800.0],["2021-10-01",2.3554,2.4035,2.2921,2.3794,249100.0],["2021-10-04",2.5156,2.7079,2.4756,2.4996,843300.0],["2021-10-05",2.5637,2.6598,2.5156,2.6198,395300.0],["2021-10-06",2.6038,2.6198,2.4115,2.5156,610700.0],["2021-10-07",2.5156,2.5797,2.4355,2.5477,209900.0],["2021-10-08",2.6038,2.6358,2.5557,2.5797,374000.0],["2021-10-11",2.6358,2.756,2.6038,2.6759,367100.0],["2021-10-12",2.6839,2.7239,2.5156,2.5797,247700.0],["2021-10-13",2.5557,2.5557,2.4515,2.5076,188900.0],["2021-10-14",2.5477,2.6038,2.4676,2.6038,205700.0],["2021-10-15",2.6438,2.6598,2.5957,2.5957,180500.0],["2021-10-18",2.6438,2.7239,2.6198,2.7159,417100.0],["2021-10-19",2.7239,2.74,2.6678,2.6839,144100.0],["2021-10-20",2.6919,2.7319,2.6759,2.7319,151200.0],["2021-10-21",2.7239,2.7239,2.6118,2.6598,161800.0],["2021-10-22",2.6759,2.6999,2.6062,2.6358,146700.0],["2021-10-25",2.6118,2.7079,2.6118,2.6919,300400.0],["2021-10-26",2.7079,2.7079,2.5957,2.6278,312300.0],["2021-10-27",2.6038,2.6198,2.4676,2.4996,268100.0],["2021-10-28",2.4676,2.4956,2.4115,2.4756,241500.0],["2021-10-29",2.4756,2.5317,2.4355,2.5076,139100.0],["2021-11-01",2.5236,2.6358,2.5236,2.6198,189100.0],["2021-11-02",2.5957,2.6198,2.5076,2.5397,181700.0],["2021-11-03",2.4916,2.6518,2.4836,2.5957,332000.0],["2021-11-04",2.804,2.9963,2.7159,2.9883,916200.0],["2021-11-05",3.0284,3.3889,3.0284,3.3729,1465000.0],["2021-11-08",3.4129,3.453,3.0524,3.0764,1474300.0],["2021-11-09",3.0844,3.3809,3.0364,3.2847,924900.0],["2021-11-10",3.2847,3.3088,3.0123,3.0444,1039100.0],["2021-11-11",3.0524,3.1646,3.0444,3.0684,261200.0],["2021-11-12",3.0764,3.1461,3.0444,3.0925,160300.0],["2021-11-15",3.1405,3.2527,3.0364,3.0844,373800.0],["2021-11-16",3.0844,3.1005,2.9723,3.0284,392700.0],["2021-11-17",2.9963,3.1165,2.9643,3.0123,380400.0],["2021-11-18",2.9883,3.0284,2.8281,2.8601,365100.0],["2021-11-19",2.772,2.792,2.6198,2.6438,530500.0],["2021-11-22",2.6598,2.788,2.6598,2.748,448700.0],["2021-11-23",2.756,2.8281,2.6919,2.748,382000.0],["2021-11-24",2.7239,2.8842,2.7079,2.8842,367400.0],["2021-11-26",2.6038,2.6438,2.4275,2.6198,652000.0],["2021-11-29",2.7079,2.7239,2.5557,2.5557,503200.0],["2021-11-30",2.5076,2.5717,2.3794,2.4515,715000.0],["2021-12-01",2.5076,2.5236,2.3714,2.3714,433100.0],["2021-12-02",2.3714,2.4275,2.2593,2.4275,358200.0],["2021-12-03",2.4916,2.5236,2.3153,2.3474,506700.0],["2021-12-06",2.4195,2.5397,2.3314,2.4676,533900.0],["2021-12-07",2.5717,2.6118,2.5317,2.5637,444900.0],["2021-12-08",2.5637,2.6358,2.5317,2.6118,318100.0],["2021-12-09",2.5957,2.6038,2.4595,2.4676,335100.0],["2021-12-10",2.5236,2.5236,2.4195,2.4916,343600.0],["2021-12-13",2.5076,2.5557,2.4275,2.4595,428300.0],["2021-12-14",2.4115,2.5156,2.3955,2.4916,995500.0],["2021-12-15",2.4435,2.5637,2.3634,2.4836,785800.0],["2021-12-16",2.4836,2.5477,2.4355,2.4355,375600.0],["2021-12-17",2.4035,2.4916,2.3634,2.3955,527700.0],["2021-12-20",2.3634,2.5236,2.3073,2.4676,783800.0],["2021-12-21",2.5236,2.5437,2.4836,2.5236,362200.0],["2021-12-22",2.5637,2.6038,2.5236,2.5797,250200.0],["2021-12-23",2.6198,2.6438,2.5477,2.6038,280500.0],["2021-12-27",2.6198,2.74,2.5517,2.7239,327700.0],["2021-12-28",2.78,2.804,2.6598,2.7159,314000.0],["2021-12-29",2.7079,2.7079,2.6198,2.6839,252400.0],["2021-12-30",2.6839,2.6839,2.5477,2.6278,491200.0],["2021-12-31",2.6038,2.6598,2.5557,2.5717,190100.0],["2022-01-03",2.5637,2.74,2.5317,2.7079,366600.0],["2022-01-04",2.7079,2.8761,2.6999,2.764,524300.0],["2022-01-05",2.796,2.8521,2.6678,2.6999,319600.0],["2022-01-06",2.78,2.8441,2.6999,2.8361,315800.0],["2022-01-07",2.8521,2.8761,2.7319,2.8521,368000.0],["2022-01-10",2.8681,2.9322,2.796,2.9242,414200.0],["2022-01-11",2.9643,3.1726,2.9483,3.0925,507800.0],["2022-01-12",3.1245,3.1806,3.0684,3.1726,431000.0],["2022-01-13",3.1886,3.2206,3.1157,3.1325,385300.0],["2022-01-14",3.1005,3.2927,3.1005,3.2847,435300.0],["2022-01-18",3.3168,3.469,3.2447,3.3488,795800.0],["2022-01-19",3.3568,3.437,3.223,3.3328,529100.0],["2022-01-20",3.2847,3.3969,3.215,3.2367,360900.0],["2022-01-21",3.1806,3.2847,2.9483,3.1085,723700.0],["2022-01-24",3.0444,3.0844,2.8601,3.0284,535000.0],["2022-01-25",3.0043,3.2927,2.9402,3.2847,409500.0],["2022-01-26",3.3488,3.485,3.2287,3.3248,751300.0],["2022-01-27",3.437,3.461,3.2206,3.3088,329300.0],["2022-01-28",3.3248,3.4049,3.2367,3.3408,252800.0],["2022-01-31",3.4209,3.9337,3.3088,3.9337,1532400.0],["2022-02-01",3.9257,4.15,3.7654,4.0779,1567600.0],["2022-02-02",4.15,4.4865,4.0298,4.4304,1617600.0],["2022-02-03",4.3503,4.3503,4.0458,4.1981,1266700.0],["2022-02-04",4.2301,4.3663,4.126,4.158,806800.0],["2022-02-07",4.158,4.3423,4.0619,4.2621,955900.0],["2022-02-08",4.2461,4.2854,4.0458,4.142,874800.0],["2022-02-09",4.1981,4.2942,4.126,4.2862,1244300.0],["2022-02-10",4.3262,4.7909,4.3262,4.4144,1684500.0],["2022-02-11",4.5185,4.7108,4.4865,4.5986,1070300.0],["2022-02-14",4.6627,4.6868,4.2301,4.3823,1375900.0],["2022-02-15",4.2782,4.4144,4.15,4.4064,695600.0],["2022-02-16",4.4785,4.6307,4.3262,4.4144,682500.0],["2022-02-17",4.3926,4.5216,4.3523,4.4732,608100.0],["2022-02-18",4.3684,4.4079,4.0138,4.0622,1053100.0],["2022-02-22",4.2556,4.3281,4.1097,4.2475,931600.0],["2022-02-23",4.2556,4.3604,4.1669,4.2233,394700.0],["2022-02-24",4.3684,4.6747,4.0783,4.2798,1489800.0],["2022-02-25",4.2798,4.3684,4.1669,4.3201,539300.0],["2022-02-28",4.3362,4.5538,4.2878,4.5457,986000.0],["2022-03-01",4.6344,4.9165,4.6143,4.7795,1147900.0],["2022-03-02",4.9004,4.9729,4.715,4.8278,1168700.0],["2022-03-03",4.7795,4.8278,4.4168,4.7231,1452200.0],["2022-03-04",4.7472,5.2147,4.7392,5.0777,1733900.0],["2022-03-07",5.3034,5.6661,5.2228,5.5532,2528900.0],["2022-03-08",5.6661,5.9723,5.2872,5.5613,2959700.0],["2022-03-09",5.392,5.7225,5.1744,5.5129,2601800.0],["2022-03-10",5.6016,5.6096,4.8601,5.3356,2084800.0],["2022-03-11",5.1825,5.4049,5.0696,5.1663,788400.0],["2022-03-14",4.9971,4.9971,4.4007,4.4732,2341600.0],["2022-03-15",4.1508,4.3039,3.9816,4.1266,1990800.0],["2022-03-16",4.2636,4.4087,4.1428,4.2798,1016000.0],["2022-03-17",4.3926,4.6666,4.3765,4.578,983300.0],["2022-03-18",4.6022,4.6425,4.4732,4.5699,837500.0],["2022-03-21",4.6908,4.981,4.6908,4.9326,1440800.0],["2022-03-22",4.9568,5.118,4.8681,5.0696,1204400.0],["2022-03-23",5.2872,5.5927,5.2389,5.3356,2163800.0],["2022-03-24",5.3678,5.795,5.3275,5.6419,3168400.0],["2022-03-25",5.5774,5.787,5.4404,5.7144,1318500.0],["2022-03-28",5.5693,5.5935,5.1825,5.3034,1597800.0],["2022-03-29",5.0857,5.2066,4.8029,5.1744,1239300.0],["2022-03-30",5.3356,5.4646,5.2534,5.3114,980400.0],["2022-03-31",5.2872,5.4081,5.1019,5.2631,871100.0],["2022-04-01",5.2308,5.5935,5.1825,5.5452,1101400.0],["2022-04-04",5.7225,5.7547,5.4243,5.4726,1102100.0],["2022-04-05",5.521,5.8917,5.521,5.7064,2150100.0],["2022-04-06",5.8514,6.0287,5.6016,5.6499,1491400.0],["2022-04-07",5.6661,5.932,5.5935,5.8756,1051300.0],["2022-04-08",5.9562,6.2302,5.924,6.061,2180300.0],["2022-04-11",5.9401,5.9401,5.4605,5.5452,2547700.0],["2022-04-12",5.6902,5.8111,5.5572,5.5774,1479900.0],["2022-04-13",5.6983,5.932,5.529,5.9159,1339200.0],["2022-04-14",5.8837,6.0368,5.7386,5.9643,1168700.0],["2022-04-18",6.1255,6.6332,6.061,6.4237,3216500.0],["2022-04-19",6.4156,6.4761,6.2705,6.3673,1631500.0],["2022-04-20",6.464,6.5172,6.0126,6.2947,1524500.0],["2022-04-21",6.327,6.4076,5.6822,5.7708,1441800.0],["2022-04-22",5.6902,5.795,5.3678,5.4323,1364100.0],["2022-04-25",5.1663,5.3558,4.8762,5.3034,2076400.0],["2022-04-26",5.3759,5.6338,5.2147,5.2711,1418400.0],["2022-04-27",5.2872,5.3437,5.126,5.2953,1411600.0],["2022-04-28",5.3356,5.6016,5.0616,5.5129,1229700.0],["2022-04-29",5.529,5.6016,5.2066,5.2711,901000.0],["2022-05-02",5.1502,5.3114,5.0293,5.255,1101900.0],["2022-05-03",5.2711,5.521,5.126,5.4726,1192000.0],["2022-05-04",5.5693,5.6661,5.2711,5.4887,1569900.0],["2022-05-05",5.5613,5.7386,5.1744,5.2228,1456000.0],["2022-05-06",5.3034,5.384,5.0857,5.3275,1084100.0],["2022-05-09",5.1422,5.1422,4.5941,4.6908,1973000.0],["2022-05-10",4.8359,5.0092,4.5619,4.6505,1279700.0],["2022-05-11",4.7553,5.0696,4.7311,4.8278,1001800.0],["2022-05-12",4.7311,4.8601,4.5095,4.6908,1310700.0],["2022-05-13",4.8117,5.0777,4.7956,4.981,1681000.0],["2022-05-16",4.981,5.3437,4.981,5.255,982500.0],["2022-05-17",5.3678,5.4807,5.1663,5.3356,1220700.0],["2022-05-18",5.4243,5.4243,4.8883,5.0132,1309400.0],["2022-05-19",4.852,5.1986,4.8359,5.0777,775400.0],["2022-05-20",5.1744,5.2389,4.9487,5.126,756100.0],["2022-05-23",5.1825,5.3114,5.0414,5.2711,723000.0],["2022-05-24",5.1601,5.2817,5.0629,5.1601,557700.0],["2022-05-25",5.1439,5.5733,5.1439,5.549,954700.0],["2022-05-26",5.6219,5.9864,5.6219,5.8325,1166600.0],["2022-05-27",5.792,6.2132,5.792,6.0512,1682700.0],["2022-05-31",6.2456,6.4563,6.0431,6.2051,1952300.0],["2022-06-01",6.278,6.6102,6.2618,6.6021,2327000.0],["2022-06-02",6.5292,6.9342,6.4976,6.7317,1975400.0],["2022-06-03",6.6912,7.1003,6.6831,6.9018,1974300.0],["2022-06-06",7.0557,7.1043,6.2942,6.4239,3106900.0],["2022-06-07",6.4158,6.8451,6.3347,6.7641,2509500.0],["2022-06-08",6.6507,6.9261,6.5616,6.7398,1384700.0],["2022-06-09",6.675,6.7236,6.3023,6.4563,1552600.0],["2022-06-10",6.3428,6.6264,6.2537,6.5697,1344500.0],["2022-06-13",6.278,6.3915,5.9297,6.035,1811100.0],["2022-06-14",6.2618,6.4887,6.0917,6.197,1978300.0],["2022-06-15",6.1241,6.6264,6.1241,6.5211,1948300.0],["2022-06-16",6.3266,7.0071,6.3185,6.513,4380100.0],["2022-06-17",6.5616,6.7803,5.9378,6.0269,8607900.0],["2022-06-21",6.1565,7.0152,6.1565,6.9666,4547900.0],["2022-06-22",6.4806,6.6831,6.2456,6.3428,2488400.0],["2022-06-23",6.432,6.4644,5.3465,5.4923,3911000.0],["2022-06-24",5.6057,6.2051,5.4275,5.8487,10290500.0],["2022-06-27",5.9702,6.278,5.9621,6.2375,2487500.0],["2022-06-28",6.594,6.8532,6.3834,6.5454,2802700.0],["2022-06-29",6.6426,6.7114,6.0107,6.0917,1910200.0],["2022-06-30",5.9216,6.1079,5.6057,5.6219,3125300.0],["2022-07-01",5.6381,5.7134,5.2979,5.5733,1805300.0],["2022-07-05",5.4113,5.4842,4.9576,5.1844,1956500.0],["2022-07-06",5.071,5.1925,4.7146,4.9495,2275500.0],["2022-07-07",5.152,5.4599,5.1115,5.3303,1757800.0],["2022-07-08",5.4518,5.4518,5.152,5.3303,1104300.0],["2022-07-11",5.152,5.2817,5.0386,5.1682,1001400.0],["2022-07-12",4.9414,5.071,4.8523,4.99,1064900.0],["2022-07-13",4.9171,5.1763,4.9171,5.0467,747800.0],["2022-07-14",4.3906,4.3906,3.8154,4.2124,6030400.0],["2022-07-15",4.2853,4.3339,4.1314,4.2205,2928100.0],["2022-07-18",4.342,4.4554,4.1678,4.2286,3104500.0],["2022-07-19",4.2448,4.3217,4.1395,4.2772,1580200.0],["2022-07-20",4.2124,4.3663,4.1168,4.342,1371300.0],["2022-07-21",4.2205,4.2731,4.0139,4.1476,1840400.0],["2022-07-22",4.1152,4.18,3.9693,4.0098,1478900.0],["2022-07-25",4.0909,4.427,4.026,4.4068,1860200.0],["2022-07-26",4.5121,4.5121,4.2812,4.3501,1021000.0],["2022-07-27",4.423,4.5283,4.2691,4.5121,927300.0],["2022-07-28",4.6255,4.6336,4.4068,4.5202,869600.0],["2022-07-29",4.6498,4.8888,4.6174,4.8037,1597800.0],["2022-08-01",4.6417,4.7065,4.4554,4.6336,1752800.0],["2022-08-02",4.6498,4.7551,4.504,4.6498,1033100.0],["2022-08-03",4.6012,4.6012,3.7344,3.9045,4968000.0],["2022-08-04",3.9369,3.9369,3.7182,3.7425,1727100.0],["2022-08-05",3.6858,3.9288,3.6453,3.7749,1782300.0],["2022-08-08",3.8316,4.0585,3.7352,4.0179,2243100.0],["2022-08-09",4.099,4.1921,3.9612,4.0422,1516700.0],["2022-08-10",4.0341,4.18,3.8721,4.18,2362000.0],["2022-08-11",4.2124,4.3582,4.0828,4.2124,2162200.0],["2022-08-12",4.1314,4.2569,4.0504,4.2448,1212200.0],["2022-08-15",4.0341,4.1192,3.9045,4.0666,1408700.0],["2022-08-16",4.0909,4.2221,3.9774,4.026,1334200.0],["2022-08-17",4.0179,4.1249,3.9693,4.0666,1172700.0],["2022-08-18",4.1476,4.3015,4.1314,4.3015,1355400.0],["2022-08-19",4.2367,4.2569,4.103,4.1152,1533800.0],["2022-08-22",4.0504,4.1678,3.9531,4.1152,1273000.0],["2022-08-23",4.2481,4.4601,4.1502,4.297,1481400.0],["2022-08-24",4.3214,4.4152,4.2358,4.3459,1149100.0],["2022-08-25",4.3785,4.4519,4.3133,4.4111,931900.0],["2022-08-26",4.4193,4.4845,4.2888,4.3214,800100.0],["2022-08-29",4.3133,4.4682,4.2481,4.3785,901800.0],["2022-08-30",4.2562,4.2888,4.0279,4.1013,1892100.0],["2022-08-31",3.9953,4.1502,3.9708,4.085,2119900.0],["2022-09-01",3.979,4.0361,3.7751,3.7915,1993600.0],["2022-09-02",3.9545,4.0035,3.767,3.8485,2214700.0],["2022-09-06",3.9138,3.9138,3.7181,3.7262,1660300.0],["2022-09-07",3.6284,3.661,3.5265,3.6039,1505400.0],["2022-09-08",3.5713,3.6936,3.564,3.6936,1253600.0],["2022-09-09",3.7588,3.873,3.7588,3.8567,1383500.0],["2022-09-12",3.8893,3.9382,3.7792,3.8241,2326600.0],["2022-09-13",3.7018,3.8322,3.6936,3.7915,2375600.0],["2022-09-14",3.8322,4.0116,3.7833,3.8648,1919400.0],["2022-09-15",3.7425,3.8078,3.6814,3.7915,2045300.0],["2022-09-16",3.7833,3.873,3.6447,3.8404,7283200.0],["2022-09-19",3.6855,3.8567,3.6528,3.8159,1677500.0],["2022-09-20",3.7751,3.7833,3.5713,3.6447,1299900.0],["2022-09-21",3.7262,3.767,3.6121,3.6284,1187900.0],["2022-09-22",3.6528,3.7833,3.6039,3.7507,2597300.0],["2022-09-23",3.5632,3.5632,3.3022,3.3593,2611100.0],["2022-09-26",3.3104,3.3838,3.2044,3.2044,1660600.0],["2022-09-27",3.2941,3.5468,3.2615,3.4245,2306600.0],["2022-09-28",3.449,3.5713,3.4408,3.5305,2710700.0],["2022-09-29",3.4572,3.6447,3.3512,3.555,3716100.0],["2022-09-30",3.5468,3.5958,3.4531,3.555,5208100.0],["2022-10-03",3.7588,3.9097,3.7588,3.873,3519000.0],["2022-10-04",4.0279,4.2073,3.9708,4.1991,2564100.0],["2022-10-05",4.1991,4.5538,4.1013,4.5416,2621500.0],["2022-10-06",4.5253,4.7454,4.5253,4.7128,2503500.0],["2022-10-07",4.7128,4.7862,4.2399,4.3296,5409000.0],["2022-10-10",4.3378,4.3867,4.0931,4.1258,1945300.0],["2022-10-11",4.0768,4.0768,3.8648,4.0035,2311900.0],["2022-10-12",4.0442,4.2073,3.9627,4.1991,3239200.0],["2022-10-13",4.0768,4.5416,4.0687,4.5334,10808000.0],["2022-10-14",4.5661,4.7536,4.3704,4.3948,2793500.0],["2022-10-17",4.4845,4.5701,4.3704,4.5334,1928700.0],["2022-10-18",4.5661,4.5987,4.2073,4.2807,2896500.0],["2022-10-19",4.2807,4.4845,4.2807,4.4274,1967600.0],["2022-10-20",4.509,4.6068,4.3744,4.4193,1618500.0],["2022-10-21",4.5008,4.5375,4.4152,4.4927,1661400.0],["2022-10-24",4.5171,4.5171,4.2888,4.2888,1853800.0],["2022-10-25",4.297,4.3378,4.1584,4.191,1829700.0],["2022-10-26",4.191,4.3337,4.191,4.2562,1663300.0],["2022-10-27",4.3459,4.3541,4.1054,4.1094,1502800.0],["2022-10-28",4.1258,4.1258,3.8648,4.0361,2305000.0],["2022-10-31",4.0116,4.2318,4.0034,4.1991,1975700.0],["2022-11-01",4.3704,4.5497,4.2725,4.2807,2214800.0],["2022-11-02",4.2399,4.2644,4.085,4.085,1882900.0],["2022-11-03",4.0931,4.2154,4.0401,4.0524,1055600.0],["2022-11-04",4.2888,4.4111,4.1176,4.2154,1377200.0],["2022-11-07",4.2399,4.3296,4.138,4.2236,1697300.0],["2022-11-08",4.2318,4.2521,4.1094,4.2154,1658400.0],["2022-11-09",4.1747,4.2888,4.0116,4.0116,2338800.0],["2022-11-10",4.1747,4.1747,3.9545,4.1421,2447200.0],["2022-11-11",4.3133,4.4601,4.1584,4.3785,3220900.0],["2022-11-14",4.3541,4.6721,4.3467,4.4927,2047100.0],["2022-11-15",4.5905,4.5946,4.4111,4.5253,1388200.0],["2022-11-16",4.5253,4.5294,4.3214,4.3296,1681100.0],["2022-11-17",4.2807,4.3785,4.1747,4.3785,1602300.0],["2022-11-18",4.3378,4.509,4.2481,4.3785,1959400.0],["2022-11-21",4.2251,4.3236,3.938,4.2743,2596900.0],["2022-11-22",4.3646,4.4794,4.2497,4.3974,1572000.0],["2022-11-23",4.2907,4.3892,4.2087,4.2661,942900.0],["2022-11-25",4.3071,4.4302,4.2743,4.2989,681800.0],["2022-11-28",4.1595,4.2087,4.0856,4.1185,1551300.0],["2022-11-29",4.1841,4.2989,4.1185,4.1677,1544100.0],["2022-11-30",4.2579,4.2743,4.1193,4.2497,3281800.0],["2022-12-01",4.2825,4.4015,4.2251,4.2743,1295200.0],["2022-12-02",4.2087,4.4917,4.2087,4.422,1975300.0],["2022-12-05",4.5122,4.582,4.0897,4.1677,2023500.0],["2022-12-06",4.1185,4.2087,4.0036,4.061,1971900.0],["2022-12-07",4.0446,4.1513,3.979,4.0364,1624300.0],["2022-12-08",4.1759,4.2169,3.86,3.8887,1634200.0],["2022-12-09",3.8805,3.8805,3.3883,3.3883,3629300.0],["2022-12-12",3.4129,3.5934,3.4088,3.5688,3090600.0],["2022-12-13",3.6508,3.6574,3.4293,3.5688,3250900.0],["2022-12-14",3.5688,3.6664,3.4662,3.536,2944700.0],["2022-12-15",3.5442,3.7082,3.4703,3.618,3388100.0],["2022-12-16",3.5606,3.6385,3.3555,3.5031,15674800.0],["2022-12-19",3.5196,3.6139,3.4662,3.4949,2100400.0],["2022-12-20",3.4785,3.6262,3.4703,3.5852,1214700.0],["2022-12-21",3.6918,3.7411,3.5811,3.7082,1346700.0],["2022-12-22",3.6836,3.6918,3.4703,3.5934,1246000.0],["2022-12-23",3.6344,3.7575,3.618,3.7575,1004200.0],["2022-12-27",3.8067,3.8395,3.7411,3.8395,1053700.0],["2022-12-28",3.8067,3.8313,3.5442,3.6016,1731100.0],["2022-12-29",3.6098,3.7123,3.595,3.6672,1039300.0],["2022-12-30",3.6344,3.7452,3.5524,3.7411,1298300.0],["2023-01-03",3.6918,3.7164,3.3924,3.4867,2070800.0],["2023-01-04",3.4129,3.5351,3.3719,3.4621,1595700.0],["2023-01-05",3.4375,3.5278,3.4129,3.4949,1200200.0],["2023-01-06",3.5688,3.6344,3.5031,3.5852,817000.0],["2023-01-09",3.659,3.7329,3.5483,3.5852,1238900.0],["2023-01-10",3.6098,3.6918,3.5031,3.6344,1287600.0],["2023-01-11",3.6754,3.6836,3.5647,3.618,873700.0],["2023-01-12",3.6754,3.8313,3.659,3.8067,1675400.0],["2023-01-13",3.8067,3.8559,3.6918,3.8067,956300.0],["2023-01-17",3.8313,3.9872,3.8149,3.9708,1266800.0],["2023-01-18",4.0118,4.1759,3.9133,3.9216,1370200.0],["2023-01-19",3.8887,4.0446,3.8559,4.0364,828300.0],["2023-01-20",4.0692,4.0856,3.9544,4.0282,901100.0],["2023-01-23",4.0364,4.0856,3.9257,3.979,980500.0],["2023-01-24",3.9831,4.0774,3.9462,3.9544,871000.0],["2023-01-25",3.9216,4.0036,3.8477,3.9872,545700.0],["2023-01-26",4.0446,4.1267,3.9716,4.0692,554200.0],["2023-01-27",4.0692,4.102,3.8887,3.8969,1185800.0],["2023-01-30",3.8477,3.8764,3.7329,3.7411,710300.0],["2023-01-31",3.7329,3.8969,3.6918,3.8149,925800.0],["2023-02-01",3.7903,3.8477,3.6262,3.7739,1295700.0],["2023-02-02",3.7739,3.9273,3.6631,3.7411,1253900.0],["2023-02-03",3.7247,3.9133,3.7247,3.7247,932200.0],["2023-02-06",3.7247,3.7534,3.5967,3.6754,1072700.0],["2023-02-07",3.6836,3.8477,3.6426,3.8477,1167600.0],["2023-02-08",3.8477,3.8477,3.7041,3.7165,594400.0],["2023-02-09",3.7165,3.7411,3.6278,3.6344,728300.0],["2023-02-10",3.7082,3.8887,3.7,3.8641,1115400.0],["2023-02-13",3.8313,3.8764,3.7534,3.8231,729900.0],["2023-02-14",3.8641,3.9954,3.7903,3.9216,1236900.0],["2023-02-15",3.9051,3.9708,3.778,3.9544,1292300.0],["2023-02-16",3.8969,3.9544,3.8477,3.8641,1365600.0],["2023-02-17",3.8231,3.8272,3.586,3.6016,2219000.0],["2023-02-21",3.6098,3.6549,3.4867,3.4949,1391500.0],["2023-02-22",3.4949,3.577,3.4703,3.4949,963200.0],["2023-02-23",3.5852,3.6508,3.5196,3.6508,1067400.0],["2023-02-24",3.5688,3.7082,3.5278,3.7,947000.0],["2023-02-27",3.7575,3.7739,3.6918,3.7657,1112300.0],["2023-02-28",3.8067,3.8559,3.7206,3.8477,1763900.0],["2023-03-01",3.8641,4.0282,3.8272,3.9626,1769100.0],["2023-03-02",3.9708,4.0938,3.938,4.0856,1473600.0],["2023-03-03",4.0364,4.2825,3.979,4.2579,1666400.0],["2023-03-06",4.2579,4.2579,4.0938,4.1185,1605400.0],["2023-03-07",4.102,4.1349,3.938,4.0282,1557300.0],["2023-03-08",4.0282,4.1431,3.9421,4.061,2094200.0],["2023-03-09",4.102,4.1226,3.8805,3.8887,1779200.0],["2023-03-10",3.9216,3.9913,3.7165,3.7739,1902300.0],["2023-03-13",3.5688,3.7944,3.3965,3.659,2261600.0],["2023-03-14",3.6836,3.8461,3.5647,3.6426,1975700.0],["2023-03-15",3.5113,3.5319,3.2816,3.3473,2814900.0],["2023-03-16",3.2898,3.4785,3.1832,3.4621,1837600.0],["2023-03-17",3.4375,3.4621,3.2898,3.4129,7142100.0],["2023-03-20",3.4457,3.4457,3.3227,3.3391,2050800.0],["2023-03-21",3.3965,3.5524,3.3965,3.5278,1531200.0],["2023-03-22",3.5278,3.5688,3.4129,3.4211,1466000.0],["2023-03-23",3.5152,3.6485,3.4486,3.4986,1391700.0],["2023-03-24",3.4236,3.5227,3.3761,3.5069,1002500.0],["2023-03-27",3.5569,3.7152,3.4653,3.7068,1506000.0],["2023-03-28",3.7068,3.9059,3.6777,3.7901,2730100.0],["2023-03-29",3.8984,3.9134,3.8068,3.8734,1065300.0],["2023-03-30",3.8734,3.8926,3.7485,3.7901,941900.0],["2023-03-31",3.8151,3.8401,3.6985,3.7735,1562900.0],["2023-04-03",3.9234,4.2316,3.9151,4.1816,3822800.0],["2023-04-04",4.2233,4.2399,4.04,4.0983,2072800.0],["2023-04-05",4.14,4.14,3.99,4.1067,1412900.0],["2023-04-06",4.04,4.0483,3.6652,3.6985,2701000.0],["2023-04-10",3.6902,3.8151,3.5069,3.5152,2483400.0],["2023-04-11",3.5069,3.5652,3.4403,3.4653,2570100.0],["2023-04-12",3.4819,3.5652,3.4486,3.5486,1949600.0],["2023-04-13",3.5735,3.7235,3.5444,3.6985,1500200.0],["2023-04-14",3.6985,3.7568,3.6235,3.6985,1111600.0],["2023-04-17",3.6902,3.7318,3.5652,3.5902,913500.0],["2023-04-18",3.6069,3.6735,3.5236,3.6652,1317800.0],["2023-04-19",3.6319,3.6319,3.4736,3.5569,1283000.0],["2023-04-20",3.4902,3.5402,3.4569,3.4986,1284500.0],["2023-04-21",3.4986,3.5144,3.4028,3.4236,1116600.0],["2023-04-24",3.4236,3.5819,3.4069,3.5569,1877800.0],["2023-04-25",3.4986,3.4986,3.4028,3.4403,1401700.0],["2023-04-26",3.4569,3.4902,3.357,3.3986,1601300.0],["2023-04-27",3.4069,3.4619,3.3653,3.4403,1132500.0],["2023-04-28",3.4319,3.5694,3.3903,3.5652,1121300.0],["2023-05-01",3.5152,3.5652,3.4319,3.5402,1058300.0],["2023-05-02",3.4986,3.5111,3.3611,3.4153,1389000.0],["2023-05-03",3.3986,3.4653,3.3611,3.3653,1288600.0],["2023-05-04",3.3695,3.4819,3.3403,3.4236,1123700.0],["2023-05-05",3.5069,3.5819,3.4902,3.5569,1189200.0],["2023-05-08",3.5985,3.6818,3.5319,3.5402,1159200.0],["2023-05-09",3.4569,3.5319,3.4153,3.4486,1373100.0],["2023-05-10",3.1487,3.332,2.9238,3.1987,3583600.0],["2023-05-11",3.0821,3.1779,3.0737,3.1154,1644100.0],["2023-05-12",3.1237,3.182,3.0321,3.0737,1379300.0],["2023-05-15",3.0821,3.1487,3.0654,3.1071,1150900.0],["2023-05-16",3.0821,3.1737,3.0737,3.0821,992700.0],["2023-05-17",3.1321,3.1987,3.1071,3.1987,1086000.0],["2023-05-18",3.1737,3.282,3.1612,3.2737,1280300.0],["2023-05-19",3.307,3.3303,3.207,3.2487,742300.0],["2023-05-22",3.257,3.3903,3.257,3.3486,1031800.0],["2023-05-23",3.4019,3.5247,3.4019,3.4358,917100.0],["2023-05-24",3.4358,3.5035,3.4189,3.4866,848800.0],["2023-05-25",3.3596,3.4019,3.2877,3.3173,1177700.0],["2023-05-26",3.3342,3.3596,3.2835,3.3342,759600.0],["2023-05-30",3.2581,3.2962,3.1904,3.2835,1079700.0],["2023-05-31",3.2242,3.3004,3.2073,3.2665,2027000.0],["2023-06-01",3.275,3.3766,3.2268,3.3258,862100.0],["2023-06-02",3.3766,3.4696,3.3512,3.4443,1379700.0],["2023-06-05",3.5289,3.5458,3.4189,3.4358,580600.0],["2023-06-06",3.4612,3.5162,3.385,3.495,1410900.0],["2023-06-07",3.495,3.6431,3.4781,3.6304,1627500.0],["2023-06-08",3.6389,3.6727,3.512,3.5458,805100.0],["2023-06-09",3.5458,3.5627,3.4019,3.4527,1534800.0],["2023-06-12",3.4019,3.4189,3.3173,3.3173,1193800.0],["2023-06-13",3.3681,3.5035,3.3512,3.4358,963600.0],["2023-06-14",3.4696,3.495,3.3342,3.4019,944600.0],["2023-06-15",3.3935,3.4696,3.3935,3.4612,916400.0],["2023-06-16",3.512,3.512,3.385,3.4189,1817900.0],["2023-06-20",3.4104,3.4104,3.2665,3.3258,863600.0],["2023-06-21",3.3258,3.3766,3.2919,3.3004,754500.0],["2023-06-22",3.2665,3.2826,3.1819,3.2242,1020300.0],["2023-06-23",3.1819,3.2242,3.1311,3.1396,4377100.0],["2023-06-26",3.1311,3.1819,3.0719,3.0973,852600.0],["2023-06-27",3.0888,3.1015,3.0381,3.0719,587800.0],["2023-06-28",3.0719,3.1058,3.0051,3.0973,920400.0],["2023-06-29",3.1227,3.1904,3.0888,3.1819,670400.0],["2023-06-30",3.2242,3.2327,3.1735,3.1819,636400.0],["2023-07-03",3.2158,3.2496,3.1988,3.2412,430000.0],["2023-07-05",3.2412,3.2496,3.1904,3.2158,618100.0],["2023-07-06",3.1819,3.1988,3.055,3.1481,943300.0],["2023-07-07",3.1227,3.3258,3.1058,3.2835,1268500.0],["2023-07-10",3.2919,3.3342,3.2496,3.3258,610800.0],["2023-07-11",3.3427,3.4019,3.3216,3.4019,882200.0],["2023-07-12",3.4443,3.4781,3.3893,3.4696,1138300.0],["2023-07-13",3.4781,3.5712,3.4485,3.5035,729600.0],["2023-07-14",3.5035,3.5035,3.3427,3.3596,904600.0],["2023-07-17",3.3596,3.4189,3.33,3.385,504600.0],["2023-07-18",3.4019,3.5373,3.3893,3.5035,872400.0],["2023-07-19",3.5373,3.5797,3.4696,3.495,662800.0],["2023-07-20",3.5543,3.5881,3.5128,3.5712,765300.0],["2023-07-21",3.5966,3.5966,3.5416,3.5797,820600.0],["2023-07-24",3.5797,3.6981,3.5797,3.6643,826700.0],["2023-07-25",3.6643,3.7235,3.6347,3.6897,746400.0],["2023-07-26",3.6474,3.7066,3.6389,3.6558,419600.0],["2023-07-27",3.6643,3.7235,3.622,3.6389,823800.0],["2023-07-28",3.6643,3.6897,3.6211,3.6643,533200.0],["2023-07-31",3.6812,3.8082,3.6812,3.7658,761400.0],["2023-08-01",3.7658,3.8081,3.7151,3.7912,619400.0],["2023-08-02",3.7574,3.7574,3.55,3.5627,875400.0],["2023-08-03",3.5543,3.6812,3.5289,3.622,736800.0],["2023-08-04",3.6304,3.7108,3.6177,3.6643,794000.0],["2023-08-07",3.6897,3.6897,3.5966,3.6727,757400.0],["2023-08-08",3.605,3.6727,3.5297,3.6727,696200.0],["2023-08-09",3.7404,3.7743,3.6854,3.7235,862400.0],["2023-08-10",3.7489,4.1043,3.7235,4.0366,3084400.0],["2023-08-11",4.0366,4.3244,4.0197,4.2651,2824600.0],["2023-08-14",4.2313,4.2482,4.1297,4.1551,1058400.0],["2023-08-15",4.0874,4.1467,3.9859,4.0113,1335100.0],["2023-08-16",4.0028,4.062,3.9706,4.0282,865700.0],["2023-08-17",4.079,4.1974,4.0663,4.1551,935000.0],["2023-08-18",4.0959,4.1805,4.079,4.1382,1011700.0],["2023-08-21",4.189,4.2059,4.0028,4.0366,973000.0],["2023-08-22",4.0282,4.0536,3.9647,3.9859,566700.0],["2023-08-23",3.9351,3.9351,3.842,3.8843,633000.0],["2023-08-24",3.8611,3.8955,3.8182,3.8268,426900.0],["2023-08-25",3.8611,3.886,3.8071,3.844,627600.0],["2023-08-28",3.8697,3.9341,3.8483,3.9212,511400.0],["2023-08-29",3.9469,4.0499,3.8912,4.0156,574000.0],["2023-08-30",3.4321,3.5351,3.2605,3.3721,5745900.0],["2023-08-31",3.4493,3.5952,3.4407,3.5523,2035200.0],["2023-09-01",3.6123,3.8011,3.6123,3.7668,1276800.0],["2023-09-05",3.8011,3.8354,3.7161,3.7753,1364000.0],["2023-09-06",3.7496,3.7925,3.6981,3.7668,749800.0],["2023-09-07",3.741,3.8182,3.6981,3.7153,1218800.0],["2023-09-08",3.7324,3.7668,3.6295,3.681,770000.0],["2023-09-11",3.6981,3.7239,3.5737,3.6209,1061700.0],["2023-09-12",3.6638,3.7367,3.6638,3.7153,1122600.0],["2023-09-13",3.7324,3.7324,3.6037,3.6552,741100.0],["2023-09-14",3.6895,3.7582,3.6681,3.7582,1002200.0],["2023-09-15",3.741,3.7573,3.6338,3.7067,3602000.0],["2023-09-18",3.7153,3.741,3.6381,3.7239,972700.0],["2023-09-19",3.7496,3.8268,3.7153,3.7324,822600.0],["2023-09-20",3.6981,3.7925,3.681,3.6981,877800.0],["2023-09-21",3.6895,3.7153,3.6381,3.6638,552500.0],["2023-09-22",3.7153,3.7324,3.6381,3.6466,541100.0],["2023-09-25",3.6381,3.8611,3.6381,3.8526,1459400.0],["2023-09-26",3.8011,3.844,3.6981,3.7153,919000.0],["2023-09-27",3.7668,3.8526,3.7539,3.844,1087300.0],["2023-09-28",3.8097,3.8483,3.7324,3.7668,813000.0],["2023-09-29",3.7668,3.7736,3.7153,3.7668,776600.0],["2023-10-02",3.7668,3.7668,3.5351,3.5694,991300.0],["2023-10-03",3.5523,3.5952,3.5265,3.5866,540700.0],["2023-10-04",3.5437,3.5694,3.3463,3.3549,1119000.0],["2023-10-05",3.3549,3.4021,3.3146,3.3463,783900.0],["2023-10-06",3.3892,3.3978,3.3206,3.3463,2222000.0],["2023-10-09",3.4579,3.5694,3.4476,3.5179,959400.0],["2023-10-10",3.5179,3.578,3.5094,3.5608,559400.0],["2023-10-11",3.5265,3.5694,3.475,3.5608,594600.0],["2023-10-12",3.5523,3.5608,3.4965,3.5179,574600.0],["2023-10-13",3.5952,3.6209,3.5608,3.578,497200.0],["2023-10-16",3.6724,3.7496,3.6295,3.741,1235500.0],["2023-10-17",3.7324,3.904,3.7324,3.8783,1218700.0],["2023-10-18",3.904,3.9229,3.8268,3.8526,704800.0],["2023-10-19",3.8354,3.9881,3.8019,3.9641,1019200.0],["2023-10-20",3.9813,3.9813,3.8629,3.8869,729800.0],["2023-10-23",3.8526,3.904,3.7711,3.8011,728800.0],["2023-10-24",3.8182,3.8955,3.8097,3.8869,645500.0],["2023-10-25",3.8697,3.8869,3.8011,3.8354,436500.0],["2023-10-26",3.7925,3.8611,3.7324,3.8182,381800.0],["2023-10-27",3.8097,3.8182,3.7196,3.7925,513400.0],["2023-10-30",3.7839,3.8654,3.7324,3.8011,448200.0],["2023-10-31",3.7925,3.8955,3.7496,3.8354,584100.0],["2023-11-01",3.8611,3.904,3.765,3.7839,577900.0],["2023-11-02",3.8097,3.9298,3.7668,3.9212,754300.0],["2023-11-03",3.9298,3.9384,3.7839,3.844,804300.0],["2023-11-06",3.8783,3.8817,3.681,3.7153,810700.0],["2023-11-07",3.6466,3.6638,3.4579,3.5952,886300.0],["2023-11-08",3.3978,3.5565,3.3034,3.3377,1670200.0],["2023-11-09",3.3978,3.5265,3.3377,3.3377,1035900.0],["2023-11-10",3.3549,3.4665,3.3549,3.4493,648000.0],["2023-11-13",3.4321,3.5608,3.4321,3.5265,550900.0],["2023-11-14",3.5608,3.6295,3.4922,3.5523,990900.0],["2023-11-15",3.5608,3.6381,3.5523,3.5866,615800.0],["2023-11-16",3.5523,3.6123,3.4407,3.5952,1536200.0],["2023-11-17",3.6552,3.904,3.6466,3.904,1602300.0],["2023-11-20",3.904,4.0328,3.904,4.007,1112300.0],["2023-11-21",3.9641,4.0242,3.9169,3.9984,613400.0],["2023-11-22",3.8967,4.0228,3.8445,4.001,661500.0],["2023-11-24",3.9836,4.075,3.9836,4.0358,308100.0],["2023-11-27",4.001,4.001,3.888,3.9576,620200.0],["2023-11-28",3.9662,3.9662,3.8967,3.9228,678700.0],["2023-11-29",3.9489,3.9923,3.9236,3.9923,648800.0],["2023-11-30",4.0097,4.088,3.9836,4.0445,946300.0],["2023-12-01",4.0445,4.1054,3.9836,4.0532,957900.0],["2023-12-04",3.9836,4.0445,3.9402,4.0271,668500.0],["2023-12-05",4.0271,4.0358,3.9662,4.001,658500.0],["2023-12-06",3.9662,4.0358,3.888,3.888,886500.0],["2023-12-07",3.888,3.9141,3.8445,3.9054,632100.0],["2023-12-08",3.9141,3.9567,3.8532,3.9054,654300.0],["2023-12-11",3.888,3.888,3.714,3.714,688200.0],["2023-12-12",3.6966,3.6966,3.5487,3.6009,770100.0],["2023-12-13",3.6096,3.7836,3.5922,3.7836,1108000.0],["2023-12-14",3.8184,3.9489,3.8184,3.9054,992900.0],["2023-12-15",3.9315,3.9315,3.8488,3.888,1820800.0],["2023-12-18",3.9489,4.0228,3.9054,3.9749,772200.0],["2023-12-19",3.9836,4.088,3.9662,4.0793,725000.0],["2023-12-20",4.088,4.2011,4.001,4.0184,876600.0],["2023-12-21",4.0097,4.088,4.001,4.088,653200.0],["2023-12-22",4.1402,4.1489,4.0271,4.0532,653000.0],["2023-12-26",4.088,4.1576,4.0532,4.1054,572400.0],["2023-12-27",4.1402,4.1402,4.0619,4.088,512100.0],["2023-12-28",4.0619,4.0776,3.961,3.9662,553000.0],["2023-12-29",3.9662,3.9662,3.8706,3.9054,482800.0],["2024-01-02",3.888,4.0097,3.888,3.9662,754000.0],["2024-01-03",4.0706,4.175,3.9576,4.0967,1701600.0],["2024-01-04",4.1489,4.1489,3.9584,3.9662,656400.0],["2024-01-05",4.0358,4.0445,3.9576,3.9923,897800.0],["2024-01-08",3.9228,3.9576,3.8097,3.9576,1178700.0],["2024-01-09",3.9315,3.9489,3.8097,3.8445,789600.0],["2024-01-10",3.8445,3.8532,3.7531,3.801,536600.0],["2024-01-11",3.8358,3.8445,3.7662,3.8445,621600.0],["2024-01-12",3.9141,3.9489,3.814,3.8793,616400.0],["2024-01-16",3.8793,3.8793,3.7227,3.7401,718000.0],["2024-01-17",3.7227,3.7227,3.5922,3.7227,862600.0],["2024-01-18",3.7401,3.7575,3.6488,3.7314,505100.0],["2024-01-19",3.7488,3.7488,3.6662,3.6879,440900.0],["2024-01-22",3.6705,3.7575,3.6618,3.7401,477700.0],["2024-01-23",3.7575,3.8184,3.7401,3.7923,417900.0],["2024-01-24",3.8358,3.854,3.7662,3.8097,654700.0],["2024-01-25",3.8532,3.8793,3.7749,3.8706,569400.0],["2024-01-26",3.8793,3.9097,3.8314,3.888,539200.0],["2024-01-29",3.8967,3.8967,3.8358,3.8793,408500.0],["2024-01-30",3.8358,3.9054,3.8097,3.8967,440300.0],["2024-01-31",3.8967,3.8967,3.7053,3.7053,511400.0],["2024-02-01",3.7227,3.8184,3.6792,3.6966,630000.0],["2024-02-02",3.6879,3.6879,3.5748,3.6009,741900.0],["2024-02-05",3.5835,3.6183,3.5053,3.5574,608900.0],["2024-02-06",3.5661,3.6488,3.5531,3.5922,490300.0],["2024-02-07",3.5574,3.6444,3.5574,3.627,522100.0],["2024-02-08",3.627,3.6792,3.6053,3.6792,935900.0],["2024-02-09",3.6705,3.7053,3.627,3.6357,1428800.0],["2024-02-12",3.6531,3.8532,3.6531,3.8097,816600.0],["2024-02-13",3.7401,3.8097,3.6705,3.6879,772100.0],["2024-02-14",3.6966,3.7531,3.6357,3.6879,604400.0],["2024-02-15",3.7053,3.8706,3.7053,3.8445,678100.0],["2024-02-16",3.8271,3.8445,3.7879,3.801,439500.0],["2024-02-20",3.801,3.8271,3.714,3.7314,402000.0],["2024-02-21",3.7401,3.8097,3.6749,3.7314,594600.0],["2024-02-22",3.7053,3.7358,3.6531,3.6879,479500.0],["2024-02-23",3.6357,3.6966,3.5792,3.6792,577900.0],["2024-02-26",3.6444,3.6966,3.6227,3.6792,382600.0],["2024-02-27",3.6966,3.8184,3.6966,3.801,594000.0],["2024-02-28",3.7836,3.8271,3.7227,3.7314,306600.0],["2024-02-29",3.8184,4.0097,3.7923,3.8793,1332600.0],["2024-03-01",3.9141,3.9489,3.8532,3.8619,570900.0],["2024-03-04",3.9054,3.9184,3.7227,3.7314,753400.0],["2024-03-05",3.7053,3.7836,3.6705,3.7053,707200.0],["2024-03-06",3.7662,3.7923,3.6705,3.6879,745100.0],["2024-03-07",3.7171,3.823,3.7171,3.7524,533000.0],["2024-03-08",3.7789,3.823,3.7789,3.7877,429300.0],["2024-03-11",3.77,3.9113,3.77,3.8936,575800.0],["2024-03-12",3.8936,3.8936,3.8053,3.8318,463700.0],["2024-03-13",3.8583,3.9819,3.8583,3.9378,685700.0],["2024-03-14",4.238,4.9929,4.1938,4.7147,6652800.0],["2024-03-15",4.7147,4.9929,4.7059,4.8913,2995100.0],["2024-03-18",4.9355,5.1297,4.8119,5.0944,2573000.0],["2024-03-19",4.9708,5.3328,4.909,5.3239,1851500.0],["2024-03-20",5.2798,5.4476,5.1827,5.4122,1667500.0],["2024-03-21",5.4211,5.5182,5.3328,5.4211,1921300.0],["2024-03-22",5.4034,5.4917,5.3416,5.4476,1276800.0],["2024-03-25",5.5094,6.1804,5.4829,6.1362,4986500.0],["2024-03-26",6.1804,6.2245,5.8758,5.9685,2630200.0],["2024-03-27",6.0038,6.1009,5.9332,6.0656,1305500.0],["2024-03-28",6.1274,6.2069,6.1009,6.1539,1539800.0],["2024-04-01",6.2157,6.462,6.2157,6.3658,1969100.0],["2024-04-02",6.4364,6.5512,6.4011,6.4894,1430200.0],["2024-04-03",6.4982,6.6174,6.4938,6.6042,1217800.0],["2024-04-04",6.5865,6.6262,6.3128,6.3923,1861200.0],["2024-04-05",6.4364,6.4806,6.3128,6.4364,1170400.0],["2024-04-08",6.4364,6.4629,6.2333,6.251,1697500.0],["2024-04-09",6.2775,6.3746,6.2642,6.357,982900.0],["2024-04-10",6.3216,6.4673,6.2775,6.4541,1198500.0],["2024-04-11",6.4717,6.5159,6.2422,6.3128,971900.0],["2024-04-12",6.3923,6.4497,6.1892,6.1892,1050300.0],["2024-04-15",6.1804,6.2422,5.9596,6.0126,1188400.0],["2024-04-16",5.9596,6.07,5.9155,6.0126,894000.0],["2024-04-17",6.0214,6.1009,5.9243,5.942,975500.0],["2024-04-18",5.9861,6.0214,5.8316,5.8625,1110000.0],["2024-04-19",5.8272,6.0038,5.8184,5.9773,773400.0],["2024-04-22",5.942,5.9861,5.814,5.8714,721700.0],["2024-04-23",5.8272,5.836,5.6506,5.6771,1067000.0],["2024-04-24",5.6595,5.7725,5.5976,5.6948,991200.0],["2024-04-25",5.6506,5.6859,5.58,5.6771,935200.0],["2024-04-26",5.6506,5.6506,5.4917,5.6418,864200.0],["2024-04-29",5.836,5.9508,5.7919,5.8802,1408500.0],["2024-04-30",5.8802,5.8978,5.6241,5.6506,1202300.0],["2024-05-01",5.6771,5.7477,5.3946,5.4299,1056200.0],["2024-05-02",5.5182,5.5535,5.4211,5.5182,967500.0],["2024-05-03",5.5182,5.58,5.4476,5.5358,974100.0],["2024-05-06",5.58,5.6771,5.5623,5.5976,747300.0],["2024-05-07",5.5977,5.6418,5.5182,5.5712,1096500.0],["2024-05-08",5.6241,5.6948,5.3239,5.3416,1292600.0],["2024-05-09",5.3504,5.5182,5.3504,5.4917,1155300.0],["2024-05-10",5.5447,5.5712,5.4564,5.474,690200.0],["2024-05-13",5.4829,5.5447,5.3151,5.3328,1115900.0],["2024-05-14",5.3328,5.4917,5.2798,5.4829,1226600.0],["2024-05-15",5.4652,5.633,5.4476,5.58,1232600.0],["2024-05-16",5.6094,5.662,5.4578,5.5024,882600.0],["2024-05-17",5.5292,5.5515,5.4757,5.4846,764900.0],["2024-05-20",5.5024,5.6718,5.4846,5.6362,680000.0],["2024-05-21",5.6183,5.6897,5.5782,5.5916,843500.0],["2024-05-22",5.5916,5.6094,5.2884,5.3508,1103000.0],["2024-05-23",5.4132,5.4935,5.2438,5.2795,925500.0],["2024-05-24",5.2616,5.3419,5.2438,5.3062,1091500.0],["2024-05-28",5.3508,5.654,5.3508,5.5648,1126800.0],["2024-05-29",5.5648,5.5871,5.5024,5.5737,771600.0],["2024-05-30",5.5737,5.6585,5.5737,5.6094,804400.0],["2024-05-31",5.6451,5.8859,5.6362,5.6897,3379300.0],["2024-06-03",5.7164,5.7878,5.4757,5.5381,1355300.0],["2024-06-04",5.4667,5.4757,5.2438,5.3508,1390000.0],["2024-06-05",5.3686,5.3909,5.2661,5.3151,703800.0],["2024-06-06",5.2795,5.3508,5.2349,5.3151,677000.0],["2024-06-07",5.2438,5.3419,5.1724,5.2527,628500.0],["2024-06-10",5.3062,5.4311,5.2973,5.4043,710200.0],["2024-06-11",5.4311,5.7432,5.3954,5.7254,1029800.0],["2024-06-12",5.8235,5.8948,5.7075,5.7878,1236900.0],["2024-06-13",5.8324,5.8502,5.6406,5.6986,1292900.0],["2024-06-14",5.6808,5.6808,5.44,5.44,915700.0],["2024-06-17",5.4578,5.4757,5.3151,5.4132,1107800.0],["2024-06-18",5.4578,5.6362,5.4355,5.5916,760700.0],["2024-06-20",5.6094,5.6986,5.5381,5.6986,854100.0],["2024-06-21",5.7075,5.7164,5.6273,5.6362,1448200.0],["2024-06-24",5.6808,5.819,5.6808,5.7789,1320200.0],["2024-06-25",5.761,5.8056,5.6897,5.7789,578700.0],["2024-06-26",5.7699,5.7878,5.6273,5.6808,858800.0],["2024-06-27",5.7343,5.7343,5.5202,5.5381,732700.0],["2024-06-28",5.6273,5.6808,5.5336,5.5916,1684400.0],["2024-07-01",5.654,5.6629,5.4757,5.5559,662500.0],["2024-07-02",5.6094,5.6585,5.4935,5.5292,465300.0],["2024-07-03",5.5648,5.7967,5.5648,5.7878,438200.0],["2024-07-05",5.7521,5.7521,5.5247,5.5827,832000.0],["2024-07-08",5.5381,5.6183,5.5292,5.5737,510200.0],["2024-07-09",5.5292,5.6139,5.5202,5.5559,438600.0],["2024-07-10",5.6094,5.7967,5.6094,5.761,767900.0],["2024-07-11",5.7967,6.0821,5.7343,6.0375,1214700.0],["2024-07-12",6.0999,6.1088,5.9438,6.1088,983500.0],["2024-07-15",6.1445,6.2783,6.1044,6.1088,1107200.0],["2024-07-16",6.1088,6.2248,6.0286,6.2248,928600.0],["2024-07-17",6.2426,6.305,6.1534,6.2248,788700.0],["2024-07-18",6.198,6.2694,6.1445,6.1891,649400.0],["2024-07-19",6.1445,6.1445,5.984,6.0375,847000.0],["2024-07-22",6.0464,6.198,5.9617,6.1713,735200.0],["2024-07-23",6.1445,6.3139,6.0286,6.2604,1075900.0],["2024-07-24",6.2872,6.3942,6.2426,6.2426,1087800.0],["2024-07-25",6.2426,6.4566,6.1713,6.421,1309000.0],["2024-07-26",6.4655,6.5556,6.4031,6.4923,1031400.0],["2024-07-29",6.5636,6.6261,6.0999,6.1713,1537100.0],["2024-07-30",6.1534,6.2471,6.1088,6.2248,676100.0],["2024-07-31",6.3585,6.4611,6.2783,6.3853,1102100.0],["2024-08-01",6.3853,6.5021,6.091,6.1534,885000.0],["2024-08-02",6.0196,6.0642,5.5113,5.5559,1356200.0],["2024-08-05",5.333,5.3553,5.0654,5.324,1309600.0],["2024-08-06",5.3151,5.4578,5.2616,5.324,1151300.0],["2024-08-07",5.6897,5.8547,5.547,5.7699,1088700.0],["2024-08-08",5.877,5.8948,5.6094,5.6629,1083300.0],["2024-08-09",5.6451,5.6629,5.4623,5.4757,953300.0],["2024-08-12",5.547,5.7699,5.5292,5.6897,1115600.0],["2024-08-13",5.6183,5.7075,5.5292,5.6897,813000.0],["2024-08-14",5.761,5.8145,5.7075,5.8056,810700.0],["2024-08-15",5.9216,5.9438,5.8235,5.877,709300.0],["2024-08-16",5.8502,5.9929,5.8145,5.9483,900000.0],["2024-08-19",5.9483,6.0821,5.8235,5.868,978100.0],["2024-08-20",5.868,5.8859,5.5737,5.5916,852400.0],["2024-08-21",5.6451,5.6763,5.5069,5.5737,926100.0],["2024-08-22",5.6094,5.662,5.5292,5.5737,721100.0],["2024-08-23",5.6125,5.7656,5.6035,5.7026,993500.0],["2024-08-26",5.8197,5.9278,5.7674,5.8647,944800.0],["2024-08-27",5.8107,5.8828,5.7837,5.7837,739900.0],["2024-08-28",5.7116,5.9053,5.6855,5.8557,792200.0],["2024-08-29",5.9188,5.9999,5.8692,5.9458,639100.0],["2024-08-30",5.8918,5.9368,5.7837,5.8647,1005200.0],["2024-09-03",5.7386,5.7449,5.2071,5.2972,1833200.0],["2024-09-04",5.3152,5.3692,5.162,5.1711,723600.0],["2024-09-05",5.2251,5.2341,5.0629,5.081,798300.0],["2024-09-06",5.099,5.144,4.9233,4.9368,621600.0],["2024-09-09",4.9639,5.1711,4.9639,5.0629,1074900.0],["2024-09-10",5.0539,5.0539,4.8017,4.8648,1092300.0],["2024-09-11",4.8828,4.9278,4.8017,4.8377,1077000.0],["2024-09-12",4.8738,4.9639,4.8197,4.9188,1028500.0],["2024-09-13",4.9819,5.09,4.9819,5.0359,619700.0],["2024-09-16",5.081,5.162,5.0269,5.153,643400.0],["2024-09-17",5.153,5.3152,5.1395,5.2972,883900.0],["2024-09-18",5.3062,5.3783,5.2071,5.2071,900900.0],["2024-09-19",5.3332,5.4458,5.2972,5.4233,1165400.0],["2024-09-20",5.3873,5.3873,5.2521,5.2882,2665300.0],["2024-09-23",5.3242,5.4503,5.2521,5.2882,873400.0],["2024-09-24",5.3332,5.4143,5.2431,5.3783,936700.0],["2024-09-25",5.3512,5.3692,5.09,5.117,900600.0],["2024-09-26",4.9819,5.09,4.9323,4.9729,996000.0],["2024-09-27",5.0449,5.144,5.0269,5.126,664700.0],["2024-09-30",5.126,5.1945,5.072,5.1711,807200.0],["2024-10-01",5.099,5.3873,5.081,5.3152,907800.0],["2024-10-02",5.4503,5.4954,5.3783,5.4143,851600.0],["2024-10-03",5.4233,5.671,5.3692,5.6575,964200.0],["2024-10-04",5.7476,5.7476,5.5972,5.6936,832500.0],["2024-10-07",5.7656,5.8107,5.7026,5.7476,808300.0],["2024-10-08",5.5945,5.6485,5.4431,5.6035,859700.0],["2024-10-09",5.5314,5.5792,5.4729,5.4774,557500.0],["2024-10-10",5.4864,5.5855,5.4233,5.5765,533700.0],["2024-10-11",5.5404,5.6755,5.5404,5.6395,712400.0],["2024-10-14",5.5584,5.59,5.4233,5.4323,496000.0],["2024-10-15",5.3422,5.3467,5.144,5.2071,887100.0],["2024-10-16",5.2251,5.3783,5.2251,5.3422,791200.0],["2024-10-17",5.3422,5.4774,5.3242,5.4323,571200.0],["2024-10-18",5.4233,5.4323,5.3341,5.4233,810800.0],["2024-10-21",5.4774,5.4774,5.2972,5.3152,705800.0],["2024-10-22",5.3512,5.4323,5.2747,5.3152,555500.0],["2024-10-23",5.2792,5.3062,5.0999,5.1891,679700.0],["2024-10-24",5.1891,5.2431,5.099,5.1891,567300.0],["2024-10-25",5.1891,5.2026,4.9593,5.0089,916900.0],["2024-10-28",4.8467,4.9008,4.7837,4.8648,814400.0],["2024-10-29",4.8197,4.8639,4.7386,4.7747,669900.0],["2024-10-30",4.8017,4.8828,4.7819,4.8197,643200.0],["2024-10-31",4.8377,4.9008,4.7521,4.8107,600400.0],["2024-11-01",4.8738,4.9008,4.6891,4.7206,637400.0],["2024-11-04",4.7476,4.9188,4.7206,4.8377,600000.0],["2024-11-05",4.8377,4.8918,4.7837,4.8648,727500.0],["2024-11-06",5.0494,5.162,4.9458,5.099,1070600.0],["2024-11-07",5.099,5.1305,5.0089,5.0449,735900.0],["2024-11-08",5.0089,5.0629,4.9819,5.0539,822400.0],["2024-11-11",5.0449,5.0602,4.9729,4.9819,817200.0],["2024-11-12",5.0089,5.2972,4.8557,4.8918,1379300.0],["2024-11-13",4.8648,4.9053,4.6756,4.7747,1246000.0],["2024-11-14",4.8467,4.9143,4.7116,4.7747,1123900.0],["2024-11-15",4.8287,4.9323,4.7296,4.7386,888800.0],["2024-11-18",4.7927,4.8828,4.7927,4.8377,1022400.0],["2024-11-19",4.7567,4.8107,4.6891,4.8107,820000.0],["2024-11-20",4.7927,4.8107,4.6666,4.7747,1100800.0],["2024-11-21",4.8107,4.9188,4.7566,4.8738,998300.0],["2024-11-22",4.8674,4.9312,4.7762,4.9312,1356200.0],["2024-11-25",4.9403,4.9859,4.758,4.7671,1090300.0],["2024-11-26",4.7945,4.8036,4.6486,4.6669,872300.0],["2024-11-27",4.676,4.7945,4.6395,4.6577,700200.0],["2024-11-29",4.6669,4.7307,4.6395,4.6669,361400.0],["2024-12-02",4.6577,4.7215,4.5848,4.6942,973500.0],["2024-12-03",4.7489,4.7853,4.521,4.5666,1157700.0],["2024-12-04",4.5575,4.5575,4.3342,4.3934,1746100.0],["2024-12-05",4.4025,4.4709,4.3661,4.3934,1216500.0],["2024-12-06",4.3843,4.3934,4.2111,4.3843,1413200.0],["2024-12-09",4.4937,4.5301,4.3752,4.4025,933000.0],["2024-12-10",4.4116,4.4754,4.3569,4.4116,840800.0],["2024-12-11",4.439,4.6021,4.3205,4.5575,1812900.0],["2024-12-12",4.5484,4.6304,4.4764,4.5028,1087200.0],["2024-12-13",4.5484,4.5566,4.4846,4.521,622100.0],["2024-12-16",4.4754,4.4754,4.243,4.2658,799000.0],["2024-12-17",4.2111,4.3296,4.1746,4.3023,1064100.0],["2024-12-18",4.3387,4.3387,3.9787,3.9923,1473000.0],["2024-12-19",4.0835,4.1136,3.9103,3.9103,1266300.0],["2024-12-20",3.8647,4.0015,3.8465,3.9285,1532700.0],["2024-12-23",3.9285,3.9832,3.8784,3.9377,1004600.0],["2024-12-24",3.9377,3.9614,3.8556,3.9468,522600.0],["2024-12-26",3.9285,3.965,3.8511,3.9012,775700.0],["2024-12-27",3.8921,3.9285,3.7827,3.8739,1091500.0],["2024-12-30",3.9103,3.9285,3.8283,3.8647,1586900.0],["2024-12-31",3.9103,4.0151,3.8921,3.9832,916500.0],["2025-01-02",4.1017,4.1245,3.965,4.0288,867400.0],["2025-01-03",4.0653,4.0744,3.9741,4.047,744800.0],["2025-01-06",4.0744,4.1017,3.924,3.9377,794200.0],["2025-01-07",3.9559,4.0015,3.9203,3.9559,688200.0],["2025-01-08",3.9285,3.965,3.8784,3.9559,644700.0],["2025-01-10",4.0197,4.1382,4.0015,4.1017,1015200.0],["2025-01-13",4.1929,4.3296,4.1655,4.1746,1069800.0],["2025-01-14",4.202,4.3114,4.1291,4.3023,1548800.0],["2025-01-15",4.3752,4.3934,4.2293,4.3205,1349200.0],["2025-01-16",4.2749,4.2749,4.12,4.1473,766100.0],["2025-01-17",4.1564,4.1929,4.1017,4.1291,565000.0],["2025-01-21",4.1473,4.1838,4.047,4.1382,698200.0],["2025-01-22",4.1291,4.1382,4.0197,4.0288,894100.0],["2025-01-23",4.0562,4.1382,3.9741,3.9923,773000.0],["2025-01-24",4.0015,4.047,3.9194,3.9285,786400.0],["2025-01-27",3.9285,3.965,3.8237,3.8647,821500.0],["2025-01-28",3.8921,3.9285,3.7927,3.8283,698300.0],["2025-01-29",3.8009,3.8283,3.7371,3.8192,1148900.0],["2025-01-30",3.8647,3.8647,3.7918,3.81,547300.0],["2025-01-31",3.8192,3.8283,3.6916,3.7371,866300.0],["2025-02-03",3.7371,3.7371,3.6095,3.6916,958600.0],["2025-02-04",3.646,3.8192,3.6369,3.8009,809800.0],["2025-02-05",3.7736,3.8192,3.7554,3.7827,587100.0],["2025-02-06",3.81,3.8192,3.7189,3.7371,465900.0],["2025-02-07",3.7645,3.7827,3.7007,3.7371,466200.0],["2025-02-10",3.7918,3.9194,3.7918,3.9012,612900.0],["2025-02-11",3.9012,3.9513,3.8921,3.9285,544500.0],["2025-02-12",3.883,3.9103,3.8146,3.8283,784800.0],["2025-02-13",3.8192,3.9285,3.7964,3.9103,673700.0],["2025-02-14",3.9377,4.0015,3.9285,3.9741,479500.0],["2025-02-18",3.9923,4.0334,3.9012,3.9741,665400.0],["2025-02-19",3.9923,4.0926,3.9923,4.0653,683700.0],["2025-02-20",4.047,4.0881,4.0197,4.047,581200.0],["2025-02-21",4.0562,4.0562,3.9468,3.965,766200.0],["2025-02-24",3.9741,4.0015,3.9012,3.9741,555800.0],["2025-02-25",3.965,3.9741,3.8556,3.8647,728500.0],["2025-02-26",3.8739,3.8739,3.7371,3.7918,685900.0],["2025-02-27",3.81,3.8821,3.728,3.728,685700.0],["2025-02-28",3.7123,3.716,3.5456,3.703,1171800.0],["2025-03-03",3.7493,3.8049,3.4346,3.4531,1369800.0],["2025-03-04",3.4068,3.5271,3.3049,3.4531,1441100.0],["2025-03-05",3.4253,3.4623,3.3235,3.4346,927900.0],["2025-03-06",3.4438,3.4623,3.3605,3.4531,691800.0],["2025-03-07",3.4901,3.6104,3.4623,3.5734,825000.0],["2025-03-10",3.5919,3.6845,3.5688,3.5919,995400.0],["2025-03-11",3.6567,3.7539,3.5827,3.6197,745500.0],["2025-03-12",3.6382,3.6891,3.5734,3.666,672900.0],["2025-03-13",3.6752,3.7308,3.4808,3.5086,847200.0],["2025-03-14",3.7308,4.0789,3.7169,4.0085,1717700.0],["2025-03-17",4.0363,4.0455,3.6428,3.7586,1772300.0],["2025-03-18",3.7586,3.8095,3.703,3.7771,985700.0],["2025-03-19",3.74,3.8326,3.7169,3.7308,1216600.0],["2025-03-20",3.7123,3.7123,3.629,3.6475,781600.0],["2025-03-21",3.6197,3.666,3.5827,3.6104,1661900.0],["2025-03-24",3.6197,3.7215,3.5642,3.5919,2494200.0],["2025-03-25",3.5642,3.6197,3.5364,3.5456,1186800.0],["2025-03-26",3.5642,3.6382,3.5456,3.5642,1049900.0],["2025-03-27",3.5642,3.6382,3.5318,3.629,1008100.0],["2025-03-28",3.629,3.6428,3.4716,3.5271,1004200.0],["2025-03-31",3.4808,3.5456,3.3975,3.4808,1337100.0],["2025-04-01",3.4716,3.5642,3.4531,3.5364,890800.0],["2025-04-02",3.4808,3.5318,3.4623,3.5179,622100.0],["2025-04-03",3.3697,3.3697,3.1939,3.1939,1720600.0],["2025-04-04",3.055,3.0902,2.8698,3.018,2152400.0],["2025-04-07",2.8976,3.1939,2.8828,3.092,1461600.0],["2025-04-08",3.1661,3.1846,2.7773,2.8698,1745400.0],["2025-04-09",2.8236,3.2216,2.7819,3.1753,1200200.0],["2025-04-10",3.055,3.055,2.8606,2.9532,845300.0],["2025-04-11",2.9624,3.1244,2.9624,3.1013,1354200.0],["2025-04-14",3.1568,3.1874,2.9856,3.0735,731200.0],["2025-04-15",3.0642,3.1337,2.9809,3.0087,1075500.0],["2025-04-16",3.018,3.1661,2.9994,3.1291,685000.0],["2025-04-17",3.1476,3.2587,3.1337,3.2216,730900.0],["2025-04-21",3.1568,3.1892,3.0828,3.1105,663300.0],["2025-04-22",3.1476,3.2355,3.1013,3.2031,773000.0],["2025-04-23",3.2587,3.2725,3.1198,3.1476,716100.0],["2025-04-24",3.1476,3.2124,3.1383,3.1846,509500.0],["2025-04-25",3.1568,3.1939,3.1152,3.1661,495900.0],["2025-04-28",3.1661,3.2216,3.1383,3.1939,427600.0],["2025-04-29",3.1476,3.1753,3.1244,3.1476,397600.0],["2025-04-30",3.1105,3.1198,3.0087,3.0272,598700.0],["2025-05-01",3.0272,3.1753,3.0272,3.1291,738100.0],["2025-05-02",3.1476,3.1846,3.0828,3.1291,785100.0],["2025-05-05",3.092,3.1253,3.018,3.0365,595100.0],["2025-05-06",3.055,3.1291,3.0365,3.0642,838500.0],["2025-05-07",3.1013,3.1013,2.9717,3.0087,908300.0],["2025-05-08",3.0457,3.2124,3.0457,3.1846,1004700.0],["2025-05-09",3.1013,3.3049,3.1013,3.1753,646000.0],["2025-05-12",3.3605,3.4392,3.2401,3.2679,1299000.0],["2025-05-13",3.2957,3.5919,3.2957,3.5456,1301600.0],["2025-05-14",3.4994,3.4994,3.2957,3.3049,1042400.0],["2025-05-15",3.2772,3.2864,3.217,3.2587,825500.0],["2025-05-16",3.2587,3.3049,3.1939,3.2309,684700.0],["2025-05-19",3.1939,3.1939,3.1291,3.1753,984100.0],["2025-05-20",3.1661,3.1753,3.1105,3.1198,653500.0],["2025-05-21",3.092,3.1198,3.0457,3.0457,902900.0],["2025-05-22",3.0457,3.0504,2.9717,3.018,1093500.0],["2025-05-23",2.983,3.0586,2.9642,3.0302,1066300.0],["2025-05-27",3.0491,3.1152,3.0161,3.0963,1326300.0],["2025-05-28",3.1152,3.1435,3.0633,3.068,860100.0],["2025-05-29",3.0774,3.1199,3.0302,3.0869,906200.0],["2025-05-30",3.0397,3.0491,2.983,2.9925,3515800.0],["2025-06-02",3.0208,3.1341,3.0114,3.068,1103800.0],["2025-06-03",3.0774,3.2379,3.0397,3.2002,1034600.0],["2025-06-04",3.1813,3.2946,3.1341,3.1435,807300.0],["2025-06-05",3.153,3.2285,3.1152,3.1718,1029700.0],["2025-06-06",3.2285,3.3182,3.2096,3.2474,975600.0],["2025-06-09",3.2662,3.4173,3.2379,3.3606,929300.0],["2025-06-10",3.389,3.5306,3.3748,3.455,1193700.0],["2025-06-11",3.5022,3.5966,3.4645,3.5778,1026400.0],["2025-06-12",3.5306,3.5494,3.4834,3.54,732400.0],["2025-06-13",3.691,3.7194,3.54,3.625,1431400.0],["2025-06-16",3.6438,3.7288,3.5778,3.6155,1048300.0],["2025-06-17",3.625,3.776,3.5872,3.7288,856700.0],["2025-06-18",3.7194,3.809,3.6816,3.7005,1081300.0],["2025-06-20",3.7382,3.7382,3.6014,3.6155,882200.0],["2025-06-23",3.6533,3.7184,3.4739,3.5022,942400.0],["2025-06-24",3.4173,3.5494,3.4173,3.5117,1262300.0],["2025-06-25",3.4928,3.5022,3.4173,3.4362,898100.0],["2025-06-26",3.455,3.5022,3.422,3.4834,665300.0],["2025-06-27",3.5117,3.5683,3.4739,3.5211,1806300.0],["2025-06-30",3.5022,3.5022,3.4031,3.4078,731200.0],["2025-07-01",3.4078,3.5683,3.3418,3.5022,735800.0],["2025-07-02",3.5589,3.6863,3.4985,3.6627,578500.0],["2025-07-03",3.6627,3.6674,3.6108,3.6627,394700.0],["2025-07-07",3.625,3.7288,3.5447,3.6155,796600.0],["2025-07-08",3.625,3.7854,3.6155,3.7477,665200.0],["2025-07-09",3.7382,3.7382,3.5683,3.5966,2004200.0],["2025-07-10",3.5872,3.6533,3.523,3.6438,665900.0],["2025-07-11",3.6438,3.7194,3.6155,3.691,805800.0],["2025-07-14",3.6627,3.6627,3.54,3.54,1162200.0],["2025-07-15",3.54,3.5683,3.3984,3.3984,998000.0],["2025-07-16",3.4173,3.4362,3.3654,3.3795,1106300.0],["2025-07-17",3.3606,3.4456,3.3418,3.4078,697400.0],["2025-07-18",3.4456,3.4616,3.3512,3.3512,1058500.0],["2025-07-21",3.389,3.4267,3.3276,3.3323,919700.0],["2025-07-22",3.3418,3.4409,3.3418,3.4173,691100.0],["2025-07-23",3.4456,3.5872,3.389,3.5683,756200.0],["2025-07-24",3.5494,3.6155,3.5211,3.6155,481700.0],["2025-07-25",3.6155,3.625,3.54,3.5494,379500.0],["2025-07-28",3.5778,3.6816,3.5778,3.6627,642600.0],["2025-07-29",3.6627,3.7194,3.625,3.691,579600.0],["2025-07-30",3.691,3.7052,3.5825,3.6155,613800.0],["2025-07-31",3.5872,3.6344,3.4928,3.5117,542700.0],["2025-08-01",3.4928,3.5022,3.3795,3.3984,713200.0],["2025-08-04",3.3984,3.4173,3.3701,3.389,456500.0],["2025-08-05",3.3984,3.4739,3.3795,3.4739,478200.0],["2025-08-06",3.4739,3.5589,3.4456,3.4456,365400.0],["2025-08-07",3.4928,3.5494,3.3418,3.3606,762000.0],["2025-08-08",3.5306,3.6061,3.4126,3.54,1158200.0],["2025-08-11",3.5683,3.6061,3.3984,3.3984,1090800.0],["2025-08-12",3.4456,3.6155,3.3993,3.5966,810800.0],["2025-08-13",3.5872,3.6306,3.4645,3.5494,1042000.0],["2025-08-14",3.5022,3.5542,3.4503,3.5494,973000.0],["2025-08-15",3.5306,3.5683,3.4645,3.4928,1991500.0],["2025-08-18",3.4928,3.5589,3.4173,3.4928,727200.0],["2025-08-19",3.4928,3.5494,3.4645,3.4928,587300.0],["2025-08-20",3.5211,3.5683,3.4881,3.5211,700400.0],["2025-08-21",3.5211,3.6533,3.5022,3.6438,1095300.0],["2025-08-22",3.6563,3.8386,3.6563,3.8003,1362900.0],["2025-08-25",3.7811,3.8194,3.7139,3.7427,680800.0],["2025-08-26",3.7043,3.7513,3.6275,3.6467,755100.0],["2025-08-27",3.6275,3.7379,3.6179,3.7139,780000.0],["2025-08-28",3.7139,3.7523,3.6515,3.7427,488700.0],["2025-08-29",3.7523,3.8003,3.7139,3.7235,541100.0],["2025-09-02",3.7139,3.7907,3.7043,3.7811,592200.0],["2025-09-03",3.7331,3.8003,3.6467,3.6563,665300.0],["2025-09-04",3.6659,3.7811,3.6275,3.7811,639700.0],["2025-09-05",3.7331,3.7811,3.6371,3.6755,739400.0],["2025-09-08",3.6851,3.7427,3.6275,3.6467,569000.0],["2025-09-09",3.6467,3.8003,3.6467,3.7043,712900.0],["2025-09-10",3.7139,3.829,3.6947,3.829,594100.0],["2025-09-11",3.8003,3.8482,3.7571,3.8386,600200.0],["2025-09-12",3.8674,3.9442,3.853,3.8578,738000.0],["2025-09-15",3.8674,3.9346,3.7907,3.8866,624000.0],["2025-09-16",3.9154,4.1169,3.9058,4.1073,1201000.0],["2025-09-17",4.0882,4.1745,4.021,4.0402,694300.0],["2025-09-18",4.0498,4.1361,4.021,4.1265,595300.0],["2025-09-19",4.1073,4.1361,3.9682,3.973,1156400.0],["2025-09-22",3.973,4.021,3.9154,3.9442,671900.0],["2025-09-23",3.9826,4.1841,3.9826,4.0882,916600.0],["2025-09-24",4.1361,4.2177,4.1265,4.1265,528400.0],["2025-09-25",4.0978,4.1304,4.0248,4.069,636400.0],["2025-09-26",4.0882,4.2129,4.0546,4.0786,706500.0],["2025-09-29",4.069,4.0786,3.8674,3.8866,793700.0],["2025-09-30",3.8386,3.877,3.8099,3.8578,758200.0],["2025-10-01",3.8194,3.9202,3.8099,3.8866,529300.0],["2025-10-02",3.8578,3.9241,3.7139,3.7427,832800.0],["2025-10-03",3.7715,3.877,3.7715,3.8482,734900.0],["2025-10-06",3.8962,3.9778,3.8818,3.9154,626800.0],["2025-10-07",3.925,3.9442,3.8386,3.8866,445400.0],["2025-10-08",3.8962,3.8962,3.8099,3.8578,521900.0],["2025-10-09",3.8482,3.9154,3.7523,3.7619,593600.0],["2025-10-10",3.7139,3.7427,3.5987,3.5987,784900.0],["2025-10-13",3.6947,3.7331,3.6323,3.7043,649500.0],["2025-10-14",3.6083,3.6851,3.5987,3.6659,759700.0],["2025-10-15",3.6947,3.7619,3.6323,3.6755,740000.0],["2025-10-16",3.6755,3.7052,3.5316,3.5795,801400.0],["2025-10-17",3.5603,3.6083,3.474,3.5603,678900.0],["2025-10-20",3.5891,3.6275,3.5124,3.6179,707300.0],["2025-10-21",3.6467,3.663,3.5354,3.5411,568800.0],["2025-10-22",3.5795,3.6227,3.5507,3.6083,535600.0],["2025-10-23",3.7331,3.8099,3.7235,3.7715,782500.0],["2025-10-24",3.7811,3.7811,3.7187,3.7523,542700.0],["2025-10-27",3.8003,3.8386,3.7043,3.7139,807300.0],["2025-10-28",3.6947,3.7139,3.6371,3.6467,614300.0],["2025-10-29",3.6467,3.7619,3.6419,3.7139,628000.0],["2025-10-30",3.6947,3.7715,3.6707,3.6755,658700.0],["2025-10-31",3.7043,3.7811,3.6659,3.7715,584800.0],["2025-11-03",3.7715,3.7811,3.7139,3.7331,422100.0],["2025-11-04",3.6851,3.7206,3.6371,3.6371,535400.0],["2025-11-05",3.6467,3.7235,3.6371,3.6659,692700.0],["2025-11-06",3.6755,3.7139,3.6467,3.6563,652900.0],["2025-11-07",3.6755,3.7811,3.6467,3.7619,638500.0],["2025-11-10",3.8003,3.8194,3.7043,3.8003,715200.0],["2025-11-11",3.6083,3.7427,3.5124,3.6467,1216400.0],["2025-11-12",3.6275,3.7427,3.6083,3.6467,964800.0],["2025-11-13",3.6467,3.7907,3.6467,3.7811,974700.0],["2025-11-14",3.7619,3.7791,3.6755,3.7043,691900.0],["2025-11-17",3.7043,3.7139,3.5411,3.5507,838200.0],["2025-11-18",3.5603,3.6131,3.522,3.5795,717400.0],["2025-11-19",3.5795,3.5987,3.4644,3.474,840600.0],["2025-11-20",3.5028,3.5863,3.4068,3.4068,880800.0],["2025-11-21",3.4195,3.483,3.3824,3.439,1110100.0],["2025-11-24",3.4195,3.4488,3.3609,3.3804,1102100.0],["2025-11-25",3.3511,3.3706,3.2876,3.3706,908100.0],["2025-11-26",3.3609,3.4195,3.3462,3.3511,594900.0],["2025-11-28",3.3804,3.5319,3.3804,3.4977,701900.0],["2025-12-01",3.4683,3.4977,3.4293,3.4488,698100.0],["2025-12-02",3.4488,3.4488,3.3521,3.4,721800.0],["2025-12-03",3.4586,3.5612,3.4293,3.527,820700.0],["2025-12-04",3.5563,3.5758,3.4683,3.4781,580600.0],["2025-12-05",3.4683,3.527,3.4586,3.4683,982400.0],["2025-12-08",3.4977,3.4977,3.3609,3.3804,802200.0],["2025-12-09",3.4,3.4683,3.3706,3.4586,900000.0],["2025-12-10",3.4488,3.4977,3.3755,3.4586,1348200.0],["2025-12-11",3.4097,3.4488,3.3706,3.4488,1023700.0],["2025-12-12",3.4586,3.5074,3.4293,3.4293,737500.0],["2025-12-15",3.4293,3.4488,3.3609,3.4293,1133300.0],["2025-12-16",3.3706,3.3804,3.2925,3.2925,1047700.0],["2025-12-17",3.3316,3.4048,3.3218,3.3706,894200.0],["2025-12-18",3.3609,3.3706,3.3218,3.3316,819900.0],["2025-12-19",3.3218,3.4,3.3042,3.3511,1457400.0],["2025-12-22",3.3902,3.5025,3.3706,3.4,1120500.0],["2025-12-23",3.4,3.4195,3.3316,3.3902,681100.0],["2025-12-24",3.4,3.4,3.3609,3.3804,477000.0],["2025-12-26",3.3804,3.4087,3.3218,3.3804,910500.0],["2025-12-29",3.4,3.4586,3.3902,3.4488,799900.0],["2025-12-30",3.4879,3.5758,3.483,3.5563,1034900.0],["2025-12-31",3.5563,3.5709,3.5123,3.5563,722400.0],["2026-01-02",3.5367,3.6051,3.5221,3.5758,815900.0],["2026-01-05",3.6247,3.6931,3.4586,3.527,1142200.0],["2026-01-06",3.5465,3.5612,3.5025,3.5172,848400.0],["2026-01-07",3.5074,3.5172,3.3902,3.4,1147000.0],["2026-01-08",3.4,3.5758,3.4,3.527,954200.0],["2026-01-09",3.566,3.5836,3.5172,3.566,846700.0],["2026-01-12",3.5563,3.6637,3.5221,3.6344,934500.0],["2026-01-13",3.6637,3.8543,3.6637,3.8103,1337300.0],["2026-01-14",3.8396,4.162,3.8201,4.0741,2130400.0],["2026-01-15",3.9568,4.3818,3.8933,4.3086,2442600.0],["2026-01-16",4.3086,4.5128,4.289,4.3965,1585400.0],["2026-01-20",4.4112,4.5821,4.377,4.4551,1452400.0],["2026-01-21",4.504,4.7267,4.504,4.6994,1555800.0],["2026-01-22",4.6603,4.6798,4.5343,4.6407,1030100.0],["2026-01-23",4.6896,4.799,4.5968,4.6407,984400.0],["2026-01-26",4.6603,4.6857,4.4786,4.6212,1109900.0],["2026-01-27",4.6407,4.7082,4.5235,4.6505,1304100.0],["2026-01-28",4.7091,4.7873,4.6603,4.7775,1226600.0],["2026-01-29",4.885,5.2367,4.885,5.0511,2614900.0],["2026-01-30",4.9827,5.0413,4.8606,5.0218,1516200.0],["2026-02-02",4.7971,5.0071,4.715,4.8557,1305200.0],["2026-02-03",4.8752,5.0804,4.8166,5.0609,1309100.0],["2026-02-04",5.1195,5.2563,5.0315,5.0999,979700.0],["2026-02-05",4.9925,5.0315,4.4942,4.5235,1780900.0],["2026-02-06",4.5528,4.7482,4.4453,4.7287,1219300.0],["2026-02-09",4.7287,4.8068,4.6603,4.7775,729800.0],["2026-02-10",4.7482,4.7873,4.6427,4.6896,879700.0],["2026-02-11",4.7678,4.9534,4.7678,4.8752,820000.0],["2026-02-12",4.7971,4.8264,4.5675,4.6407,1096000.0],["2026-02-13",4.6505,4.8655,4.6212,4.8166,864000.0],["2026-02-17",4.8655,4.9143,4.631,4.7384,785800.0],["2026-02-18",4.8264,4.9094,4.6554,4.7482,2250800.0],["2026-02-19",4.8459,5.0706,4.8274,5.0218,1498400.0],["2026-02-20",4.9827,5.0999,4.9338,5.0315,1053600.0],["2026-02-23",5.0315,5.1097,4.8606,4.9241,782300.0],["2026-02-24",5.0315,5.1292,4.9241,5.0706,971000.0],["2026-02-25",5.1097,5.1117,4.929,4.9925,694600.0],["2026-02-26",4.9338,4.968,4.8088,4.9632,744900.0],["2026-02-27",5.0453,5.164,4.9958,5.0947,1257400.0],["2026-03-02",5.3519,5.4212,5.0453,5.1541,1731700.0],["2026-03-03",5.1838,5.2728,4.9483,5.2332,2102900.0],["2026-03-04",5.1442,5.2283,4.9859,5.1838,1214200.0],["2026-03-05",5.1937,5.3223,5.1195,5.253,1076800.0],["2026-03-06",5.3519,5.4904,5.2827,5.3915,2151600.0],["2026-03-09",5.5003,5.5399,5.2678,5.342,2342500.0],["2026-03-10",5.2629,5.4014,5.1551,5.2926,1848500.0],["2026-03-11",5.2134,5.619,5.2134,5.5102,1855700.0],["2026-03-12",5.5795,5.7328,5.5053,5.5795,1948600.0],["2026-03-13",5.1442,5.3322,4.9661,5.3322,2261200.0],["2026-03-16",5.3124,5.5448,5.1294,5.4805,2259100.0],["2026-03-17",5.5498,5.6487,5.4509,5.4608,1615900.0],["2026-03-18",5.4706,5.5894,5.4509,5.5696,1262400.0],["2026-03-19",5.5993,6.084,5.5894,6.0741,2895700.0],["2026-03-20",6.1038,6.3808,6.0741,6.1829,4088800.0],["2026-03-23",5.8367,6.0246,5.6982,5.995,2995500.0],["2026-03-24",6.0543,6.1483,5.995,6.0049,1341700.0],["2026-03-25",5.8664,6.173,5.8664,6.1038,1723900.0],["2026-03-26",6.1829,6.3016,6.1236,6.1928,1328400.0],["2026-03-27",6.1928,6.3996,6.178,6.3709,1813000.0],["2026-03-30",6.4599,6.6479,6.3956,6.4599,2390800.0],["2026-03-31",6.4698,6.6429,6.1335,6.272,2377800.0],["2026-04-01",6.0444,6.1335,5.9059,6.0246,2105900.0],["2026-04-02",6.267,6.453,6.1335,6.1928,1415700.0],["2026-04-06",6.1434,6.2522,6.1335,6.2027,1002700.0],["2026-04-07",6.2917,6.3966,6.2274,6.3412,1202900.0],["2026-04-08",5.6636,5.9158,5.4904,5.9059,2943700.0],["2026-04-09",5.9455,5.9851,5.7279,5.7378,1518700.0],["2026-04-10",5.6784,5.7575,5.5894,5.7378,965700.0],["2026-04-13",5.9356,5.9851,5.7823,5.807,1211600.0],["2026-04-14",5.718,5.7229,5.5646,5.7081,1575300.0],["2026-04-15",5.6883,5.7526,5.619,5.6289,906400.0],["2026-04-16",5.6091,5.6487,5.4113,5.4805,2078300.0],["2026-04-17",5.1937,5.3025,5.0255,5.2629,2288700.0],["2026-04-20",5.2926,5.3569,5.2035,5.2926,1249900.0],["2026-04-21",5.5201,6.0296,5.5201,5.8762,3295200.0],["2026-04-22",5.8664,6.079,5.8129,5.9851,2017600.0],["2026-04-23",6.0246,6.1928,5.9989,6.1532,1298900.0],["2026-04-24",6.1137,6.1463,6.0147,6.0345,854900.0],["2026-04-27",6.1137,6.2225,6.1038,6.1829,1166800.0],["2026-04-28",6.3313,6.5292,6.3214,6.4896,1688600.0],["2026-04-29",6.5984,6.6182,6.4599,6.5885,1153000.0],["2026-04-30",6.4203,6.5984,6.4203,6.4995,998200.0],["2026-05-01",6.4302,6.455,6.2077,6.4105,876000.0],["2026-05-04",6.4797,6.5984,6.3907,6.5984,1137700.0],["2026-05-05",6.5193,6.5885,6.4302,6.45,946200.0],["2026-05-06",6.0444,6.1473,5.9406,5.9752,2071400.0],["2026-05-07",5.8861,5.9554,5.7427,5.9059,1865100.0],["2026-05-08",5.6715,5.7664,5.4558,5.5399,2732500.0],["2026-05-11",5.7575,6.0147,5.7279,5.995,1891300.0],["2026-05-12",6.0939,6.1038,5.9059,6.0049,1340600.0],["2026-05-13",6.0246,6.084,5.9455,5.995,1109400.0],["2026-05-14",5.9356,6.0345,5.9158,5.9356,967500.0],["2026-05-15",6.0444,6.0444,5.8713,5.9158,1162400.0],["2026-05-18",5.8367,6.0988,5.7922,6.0049,1075400.0],["2026-05-19",6.0642,6.0741,5.9059,5.9158,969100.0],["2026-05-20",5.8664,6.0543,5.7486,5.807,1360700.0],["2026-05-21",5.9356,5.9653,5.7575,5.807,1481400.0],["2026-05-22",5.78,5.78,5.665,5.72,1048900.0],["2026-05-26",5.63,5.705,5.52,5.52,1162500.0],["2026-05-27",5.41,5.41,5.29,5.31,1247400.0],["2026-05-28",5.43,5.438,5.295,5.32,830700.0],["2026-05-29",5.26,5.265,5.125,5.22,1271400.0],["2026-06-01",5.34,5.51,5.34,5.44,1250600.0],["2026-06-02",5.44,5.52,5.405,5.41,778500.0],["2026-06-03",5.44,5.59,5.37,5.47,1535600.0],["2026-06-04",5.4,5.635,5.36,5.61,749800.0],["2026-06-05",5.58,5.63,5.265,5.29,1210700.0],["2026-06-08",5.43,5.585,5.42,5.53,840300.0],["2026-06-09",5.5,5.57,5.38,5.4,892800.0],["2026-06-10",5.53,5.62,5.51,5.56,840600.0],["2026-06-11",5.63,5.65,5.42,5.45,1052400.0],["2026-06-12",5.36,5.565,5.35,5.46,856100.0],["2026-06-15",5.43,5.635,5.4,5.42,2330600.0],["2026-06-16",5.31,5.47,5.31,5.44,1355300.0],["2026-06-17",5.47,5.6,5.46,5.55,1192200.0],["2026-06-18",5.45,5.595,5.35,5.58,4333000.0],["2026-06-22",5.63,5.725,5.43,5.45,1294500.0],["2026-06-23",5.4,5.465,5.295,5.32,1089900.0],["2026-06-24",5.22,5.22,4.97,5.04,1742000.0],["2026-06-25",4.98,5.04,4.91,5.01,1610800.0],["2026-06-26",4.97,5.01,4.76,4.93,3129900.0],["2026-06-29",4.94,5.01,4.855,4.95,1440200.0],["2026-06-30",4.94,5.11,4.93,5.08,1961400.0],["2026-07-01",5.05,5.175,4.95,4.96,1572700.0],["2026-07-02",4.98,5.12,4.97,5.06,1365600.0],["2026-07-06",5.05,5.09,4.96,5.03,935804.311109],["2026-07-07",5.05,5.25,5.05,5.23,1313192.645486],["2026-07-08",5.45,5.53,5.34,5.49,1358991.7311],["2026-07-09",5.42,5.45,5.185,5.28,1182460.623738],["2026-07-10",5.39,5.39,5.175,5.25,1048877.93258],["2026-07-13",5.38,5.55,5.31,5.46,1610571.874168],["2026-07-14",5.5,5.52,5.375,5.43,1001069.016859],["2026-07-15",5.44,5.445,5.16,5.3,948739.735403],["2026-07-16",5.3,5.39,5.24,5.25,1017953.094712],["2026-07-17",5.37,5.4,5.235,5.3,904260.379217],["2026-07-20",5.27,5.35,5.185,5.27,962195.25481],["2026-07-21",5.3,5.47,5.295,5.44,1144682.04565],["2026-07-22",5.52,5.65,5.52,5.63,1127065.008963],["2026-07-23",5.71,5.79,5.625,5.71,1417810.232956],["2026-07-24",5.66,5.705,5.5,5.55,965251.866491],["2026-07-27",5.36,5.43,5.155,5.16,1484112.595184],["2026-07-28",5.17,5.18,5,5.05,1312766.526697],["2026-07-29",5.28,5.3,5.135,5.25,1120446.94026],["2026-07-30",5.21,5.315,5.205,5.3,720176.358117],["2026-07-31",5.36,5.39,5.25,5.33,937957.571372],["2026-08-03",5.12,5.31,5.11,5.27,866201.725331],["2026-08-04",5.13,5.2,5.09,5.15,1418928.284903],["2026-08-05",5.23,5.23,5.075,5.15,1169862.794631],["2026-08-06",5.14,5.24,5.14,5.16,1122304.513869],["2026-08-07",5.507,5.81,5.4586,5.55,2227670.466284],["2026-08-10",5.69,5.71,5.53,5.595,225192.108318],["2026-08-11",5.75,5.885,5.725,5.79,1304472.529273],["2026-08-12",5.82,5.85,5.7,5.72,1321192.341772],["2026-08-13",5.61,5.73,5.53,5.63,1324131.918979],["2026-08-14",5.71,5.8101,5.67,5.78,1007078.76281]]}