{"t":"RFIL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-06",0.1166,0.1166,0.1166,0.1166,20000.0],["1994-04-07",0.1166,0.1166,0.1166,0.1166,0.0],["1994-04-08",0.1166,0.1166,0.1166,0.1166,0.0],["1994-04-11",0.1166,0.1166,0.1166,0.1166,0.0],["1994-04-12",0.1166,0.1166,0.1166,0.1166,0.0],["1994-04-13",0.0972,0.0972,0.0972,0.0972,200.0],["1994-04-14",0.0972,0.0972,0.0972,0.0972,0.0],["1994-04-15",0.0972,0.0972,0.0972,0.0972,0.0],["1994-04-18",0.0972,0.0972,0.0972,0.0972,10000.0],["1994-04-19",0.0972,0.0972,0.0972,0.0972,0.0],["1994-04-20",0.0972,0.0972,0.0972,0.0972,0.0],["1994-04-21",0.0972,0.0972,0.0972,0.0972,0.0],["1994-04-22",0.0972,0.0972,0.0972,0.0972,0.0],["1994-04-25",0.0972,0.0972,0.0972,0.0972,0.0],["1994-04-26",0.0972,0.0972,0.0972,0.0972,0.0],["1994-04-28",0.0972,0.0972,0.0972,0.0972,0.0],["1994-04-29",0.0972,0.0972,0.0972,0.0972,0.0],["1994-05-02",0.0972,0.0972,0.0972,0.0972,0.0],["1994-05-03",0.0972,0.0972,0.0972,0.0972,0.0],["1994-05-04",0.0972,0.0972,0.0972,0.0972,0.0],["1994-05-05",0.0972,0.0972,0.0972,0.0972,0.0],["1994-05-06",0.1263,0.1263,0.1263,0.1263,10000.0],["1994-05-09",0.1263,0.1263,0.1263,0.1263,0.0],["1994-05-10",0.1263,0.1263,0.1263,0.1263,11600.0],["1994-05-11",0.1263,0.1263,0.1263,0.1263,0.0],["1994-05-12",0.1555,0.1555,0.1263,0.1263,14000.0],["1994-05-13",0.1749,0.1749,0.1749,0.1749,2000.0],["1994-05-16",0.1749,0.1749,0.1263,0.1263,4400.0],["1994-05-17",0.1263,0.1263,0.1263,0.1263,9000.0],["1994-05-18",0.1263,0.136,0.1263,0.1263,42000.0],["1994-05-19",0.1263,0.1263,0.1263,0.1263,0.0],["1994-05-20",0.1263,0.1263,0.1263,0.1263,0.0],["1994-05-23",0.1166,0.1166,0.1166,0.1166,8000.0],["1994-05-24",0.1166,0.1166,0.1166,0.1166,0.0],["1994-05-25",0.1555,0.1749,0.1555,0.1749,14000.0],["1994-05-26",0.1749,0.1749,0.1749,0.1749,14800.0],["1994-05-27",0.1749,0.1749,0.1749,0.1749,0.0],["1994-05-31",0.1749,0.1749,0.1749,0.1749,0.0],["1994-06-01",0.1749,0.1749,0.1749,0.1749,0.0],["1994-06-02",0.1749,0.1749,0.1749,0.1749,0.0],["1994-06-03",0.1749,0.1749,0.1749,0.1749,0.0],["1994-06-06",0.1749,0.1749,0.1749,0.1749,0.0],["1994-06-07",0.1555,0.1555,0.1555,0.1555,5000.0],["1994-06-08",0.1555,0.1555,0.1555,0.1555,0.0],["1994-06-09",0.1555,0.1555,0.1555,0.1555,0.0],["1994-06-10",0.136,0.136,0.136,0.136,1200.0],["1994-06-13",0.136,0.136,0.136,0.136,0.0],["1994-06-14",0.136,0.136,0.136,0.136,600.0],["1994-06-15",0.136,0.136,0.136,0.136,0.0],["1994-06-16",0.136,0.136,0.136,0.136,800.0],["1994-06-17",0.136,0.136,0.136,0.136,0.0],["1994-06-20",0.136,0.136,0.136,0.136,0.0],["1994-06-21",0.136,0.136,0.136,0.136,0.0],["1994-06-22",0.136,0.136,0.136,0.136,400.0],["1994-06-23",0.136,0.136,0.136,0.136,11200.0],["1994-06-24",0.136,0.136,0.136,0.136,0.0],["1994-06-27",0.136,0.136,0.136,0.136,0.0],["1994-06-28",0.1749,0.1749,0.1749,0.1749,17000.0],["1994-06-29",0.1749,0.1749,0.136,0.136,400.0],["1994-06-30",0.136,0.136,0.136,0.136,0.0],["1994-07-01",0.136,0.136,0.136,0.136,0.0],["1994-07-05",0.136,0.136,0.136,0.136,0.0],["1994-07-06",0.2041,0.2041,0.136,0.136,6400.0],["1994-07-07",0.136,0.136,0.136,0.136,0.0],["1994-07-08",0.136,0.136,0.136,0.136,200.0],["1994-07-11",0.136,0.136,0.136,0.136,4200.0],["1994-07-12",0.136,0.136,0.136,0.136,0.0],["1994-07-13",0.136,0.136,0.136,0.136,0.0],["1994-07-14",0.136,0.136,0.136,0.136,0.0],["1994-07-15",0.136,0.136,0.136,0.136,4000.0],["1994-07-18",0.136,0.136,0.136,0.136,0.0],["1994-07-19",0.1846,0.1846,0.1846,0.1846,8800.0],["1994-07-20",0.136,0.1652,0.136,0.1652,40000.0],["1994-07-21",0.1652,0.1652,0.1652,0.1652,0.0],["1994-07-22",0.1846,0.1846,0.1846,0.1846,11000.0],["1994-07-25",0.1846,0.2041,0.1846,0.1943,31000.0],["1994-07-26",0.1943,0.1943,0.1943,0.1943,0.0],["1994-07-27",0.1943,0.1943,0.1943,0.1943,0.0],["1994-07-28",0.1943,0.1943,0.1943,0.1943,0.0],["1994-07-29",0.1943,0.1943,0.1943,0.1943,0.0],["1994-08-01",0.1943,0.1943,0.1943,0.1943,0.0],["1994-08-02",0.1555,0.1555,0.1555,0.1555,15400.0],["1994-08-03",0.1555,0.1555,0.1555,0.1555,0.0],["1994-08-04",0.1555,0.1555,0.1555,0.1555,54000.0],["1994-08-05",0.1749,0.1943,0.1749,0.1943,35000.0],["1994-08-08",0.1749,0.1749,0.1749,0.1749,8000.0],["1994-08-09",0.1555,0.1555,0.1555,0.1555,3800.0],["1994-08-10",0.1555,0.1555,0.1555,0.1555,5000.0],["1994-08-11",0.1555,0.1555,0.1555,0.1555,0.0],["1994-08-12",0.1555,0.1555,0.1555,0.1555,0.0],["1994-08-15",0.1555,0.1846,0.1555,0.1846,16000.0],["1994-08-16",0.1846,0.1846,0.1846,0.1846,0.0],["1994-08-17",0.1846,0.1846,0.1846,0.1846,0.0],["1994-08-18",0.2332,0.2332,0.2332,0.2332,18400.0],["1994-08-19",0.3109,0.3498,0.3109,0.3498,21000.0],["1994-08-22",0.3887,0.5053,0.3887,0.4275,39000.0],["1994-08-23",0.4664,0.4664,0.3498,0.3498,269000.0],["1994-08-24",0.3304,0.3498,0.2915,0.3498,69000.0],["1994-08-25",0.3498,0.3498,0.3498,0.3498,0.0],["1994-08-26",0.3498,0.3498,0.3498,0.3498,10000.0],["1994-08-29",0.3109,0.3109,0.3109,0.3109,14000.0],["1994-08-30",0.3887,0.3887,0.3887,0.3887,13600.0],["1994-08-31",0.3498,0.4081,0.3498,0.3984,61000.0],["1994-09-01",0.4275,0.4664,0.3887,0.3887,92200.0],["1994-09-02",0.4664,0.4664,0.447,0.447,28000.0],["1994-09-06",0.5053,0.5053,0.5053,0.5053,4600.0],["1994-09-07",0.5053,0.5441,0.4275,0.4275,44400.0],["1994-09-08",0.4664,0.5247,0.4664,0.5247,12400.0],["1994-09-09",0.4275,0.4275,0.4275,0.4275,8000.0],["1994-09-12",0.4275,0.5053,0.4275,0.4664,89200.0],["1994-09-13",0.4275,0.4275,0.4275,0.4275,4000.0],["1994-09-14",0.5053,0.5053,0.4275,0.4275,12000.0],["1994-09-15",0.3887,0.4275,0.3498,0.3498,18000.0],["1994-09-16",0.3498,0.3498,0.3498,0.3498,0.0],["1994-09-19",0.3887,0.3887,0.3498,0.3498,10400.0],["1994-09-20",0.3498,0.3887,0.3498,0.3887,29600.0],["1994-09-21",0.4275,0.4275,0.3498,0.3498,3200.0],["1994-09-22",0.4275,0.4275,0.3692,0.3692,55200.0],["1994-09-23",0.3692,0.3692,0.3692,0.3692,0.0],["1994-09-26",0.3692,0.3692,0.3692,0.3692,1000.0],["1994-09-27",0.3692,0.3692,0.3692,0.3692,0.0],["1994-09-28",0.3692,0.3692,0.3692,0.3692,0.0],["1994-09-29",0.3692,0.3692,0.3692,0.3692,1200.0],["1994-09-30",0.3692,0.3692,0.3692,0.3692,2000.0],["1994-10-03",0.3692,0.3692,0.3692,0.3692,0.0],["1994-10-04",0.3692,0.3692,0.3692,0.3692,6000.0],["1994-10-05",0.3692,0.3692,0.3692,0.3692,800.0],["1994-10-06",0.3692,0.3692,0.3109,0.3109,12000.0],["1994-10-07",0.3109,0.3109,0.2721,0.2721,6200.0],["1994-10-10",0.3304,0.3887,0.3304,0.3304,12200.0],["1994-10-11",0.3304,0.3304,0.3304,0.3304,7000.0],["1994-10-12",0.3304,0.3304,0.3304,0.3304,0.0],["1994-10-13",0.3109,0.3109,0.3109,0.3109,600.0],["1994-10-14",0.3109,0.3304,0.3109,0.3207,31000.0],["1994-10-17",0.3109,0.3109,0.3109,0.3109,200.0],["1994-10-18",0.4081,0.4081,0.4081,0.4081,30000.0],["1994-10-19",0.3887,0.3887,0.3887,0.3887,10000.0],["1994-10-20",0.3887,0.3887,0.3887,0.3887,0.0],["1994-10-21",0.3887,0.3887,0.3887,0.3887,0.0],["1994-10-24",0.3109,0.3109,0.3109,0.3109,400.0],["1994-10-25",0.3109,0.3109,0.3109,0.3109,600.0],["1994-10-26",0.3498,0.4275,0.3498,0.4275,18000.0],["1994-10-27",0.3109,0.3109,0.3109,0.3109,400.0],["1994-10-28",0.4664,0.4664,0.3887,0.3887,9800.0],["1994-10-31",0.3109,0.3109,0.3109,0.3109,1000.0],["1994-11-01",0.3109,0.3109,0.3109,0.3109,0.0],["1994-11-02",0.3109,0.3109,0.3109,0.3109,200.0],["1994-11-03",0.3109,0.3109,0.3109,0.3109,0.0],["1994-11-04",0.3109,0.3109,0.3109,0.3109,0.0],["1994-11-07",0.3109,0.3109,0.3109,0.3109,600.0],["1994-11-08",0.4275,0.4275,0.4275,0.4275,2200.0],["1994-11-09",0.3109,0.3109,0.3109,0.3109,600.0],["1994-11-10",0.3109,0.4275,0.3109,0.4275,23200.0],["1994-11-11",0.4275,0.4275,0.4275,0.4275,0.0],["1994-11-14",0.3109,0.3109,0.3109,0.3109,200.0],["1994-11-15",0.3109,0.3109,0.3109,0.3109,1000.0],["1994-11-16",0.3109,0.3109,0.3109,0.3109,2400.0],["1994-11-17",0.3109,0.3109,0.3109,0.3109,1800.0],["1994-11-18",0.3692,0.3692,0.3595,0.3595,28000.0],["1994-11-21",0.3109,0.3109,0.3109,0.3109,9000.0],["1994-11-22",0.3109,0.3692,0.3109,0.3692,6400.0],["1994-11-23",0.3498,0.3498,0.3498,0.3498,4000.0],["1994-11-25",0.3498,0.3498,0.3498,0.3498,0.0],["1994-11-28",0.3109,0.3109,0.3109,0.3109,1000.0],["1994-11-29",0.3109,0.3109,0.3109,0.3109,800.0],["1994-11-30",0.4081,0.4081,0.3887,0.4081,32000.0],["1994-12-01",0.4081,0.4081,0.4081,0.4081,0.0],["1994-12-02",0.3887,0.3887,0.3887,0.3887,2000.0],["1994-12-05",0.3498,0.4081,0.3498,0.4081,4800.0],["1994-12-06",0.4081,0.4081,0.4081,0.4081,0.0],["1994-12-07",0.4081,0.4081,0.4081,0.4081,0.0],["1994-12-08",0.3887,0.3887,0.3887,0.3887,2000.0],["1994-12-09",0.3887,0.3887,0.3887,0.3887,0.0],["1994-12-12",0.3887,0.3887,0.3887,0.3887,0.0],["1994-12-13",0.3887,0.3887,0.3887,0.3887,0.0],["1994-12-14",0.3498,0.4664,0.3498,0.4664,15000.0],["1994-12-15",0.4664,0.4664,0.3887,0.3887,4600.0],["1994-12-16",0.3887,0.3887,0.3887,0.3887,0.0],["1994-12-19",0.3887,0.3887,0.3887,0.3887,4800.0],["1994-12-20",0.3887,0.3887,0.3887,0.3887,2400.0],["1994-12-21",0.3887,0.3887,0.3887,0.3887,200.0],["1994-12-22",0.3887,0.4081,0.3887,0.4081,4200.0],["1994-12-23",0.4275,0.4275,0.4275,0.4275,7000.0],["1994-12-27",0.4275,0.4275,0.4275,0.4275,0.0],["1994-12-28",0.3887,0.3887,0.3887,0.3887,400.0],["1994-12-29",0.3887,0.4664,0.3887,0.4275,10000.0],["1994-12-30",0.5053,0.5053,0.5053,0.5053,1000.0],["1995-01-03",0.3887,0.4664,0.3887,0.4664,44000.0],["1995-01-04",0.4664,0.4664,0.4664,0.4664,0.0],["1995-01-05",0.3887,0.4664,0.3887,0.4664,8000.0],["1995-01-06",0.3887,0.4664,0.3887,0.3887,7600.0],["1995-01-09",0.3887,0.3887,0.3887,0.3887,0.0],["1995-01-10",0.3887,0.3887,0.3887,0.3887,0.0],["1995-01-11",0.3887,0.3887,0.3887,0.3887,0.0],["1995-01-12",0.4275,0.4275,0.4275,0.4275,2400.0],["1995-01-13",0.5053,0.6219,0.4664,0.6219,95800.0],["1995-01-16",0.5441,0.5441,0.5441,0.5441,5600.0],["1995-01-17",0.6219,0.6219,0.5733,0.5733,6800.0],["1995-01-18",0.5441,0.5441,0.5441,0.5441,200.0],["1995-01-19",0.6219,0.6996,0.6219,0.6996,24400.0],["1995-01-20",0.6996,0.6996,0.6996,0.6996,0.0],["1995-01-23",0.6219,0.6607,0.6219,0.6219,22800.0],["1995-01-24",0.6607,0.6996,0.6219,0.6607,58000.0],["1995-01-25",0.6219,0.7385,0.6219,0.7385,78600.0],["1995-01-26",0.6219,0.6219,0.6219,0.6219,20000.0],["1995-01-27",0.6219,0.6219,0.6219,0.6219,0.0],["1995-01-30",0.6219,0.6996,0.6219,0.6996,33600.0],["1995-01-31",0.6413,0.6413,0.6413,0.6413,400.0],["1995-02-01",0.7385,0.7385,0.7385,0.7385,400.0],["1995-02-02",0.7385,0.7385,0.7385,0.7385,0.0],["1995-02-03",0.6413,0.719,0.6413,0.719,47400.0],["1995-02-06",0.6413,0.719,0.6413,0.719,27600.0],["1995-02-07",0.719,0.719,0.719,0.719,0.0],["1995-02-08",0.6607,0.6607,0.6607,0.6607,400.0],["1995-02-09",0.6607,0.6607,0.6607,0.6607,0.0],["1995-02-10",0.6607,0.719,0.6607,0.6996,18200.0],["1995-02-13",0.6607,0.6607,0.6607,0.6607,3600.0],["1995-02-14",0.6607,0.6996,0.6607,0.6996,20400.0],["1995-02-15",0.6607,0.6996,0.6607,0.6996,15000.0],["1995-02-16",0.6607,0.6802,0.6607,0.6802,16000.0],["1995-02-17",0.7385,0.7773,0.6607,0.7773,48400.0],["1995-02-21",0.7385,0.7773,0.6996,0.7385,59000.0],["1995-02-22",0.6996,0.7385,0.6996,0.7385,14000.0],["1995-02-23",0.7385,0.7385,0.7385,0.7385,0.0],["1995-02-24",0.7385,0.7385,0.7385,0.7385,0.0],["1995-02-27",0.8551,0.8551,0.7773,0.7773,1200.0],["1995-02-28",0.6996,0.6996,0.6996,0.6996,800.0],["1995-03-01",0.6996,0.6996,0.6996,0.6996,0.0],["1995-03-02",0.6996,0.6996,0.6996,0.6996,0.0],["1995-03-03",0.6996,0.6996,0.6996,0.6996,600.0],["1995-03-06",0.6996,0.6996,0.6996,0.6996,1400.0],["1995-03-07",0.6996,0.6996,0.6996,0.6996,4600.0],["1995-03-08",0.6607,0.6607,0.6607,0.6607,200.0],["1995-03-09",0.6607,0.6607,0.6607,0.6607,0.0],["1995-03-10",0.719,0.719,0.719,0.719,800.0],["1995-03-13",0.719,0.719,0.719,0.719,0.0],["1995-03-14",0.6607,0.6607,0.6607,0.6607,200.0],["1995-03-15",0.7773,0.7773,0.6996,0.6996,3200.0],["1995-03-16",0.6607,0.6607,0.6607,0.6607,1200.0],["1995-03-17",0.6607,0.6607,0.6607,0.6607,0.0],["1995-03-20",0.6607,0.8162,0.6607,0.8162,3000.0],["1995-03-21",0.8162,0.8162,0.8162,0.8162,200.0],["1995-03-22",0.8551,0.8551,0.8551,0.8551,1000.0],["1995-03-23",0.6996,0.7385,0.6996,0.7385,71600.0],["1995-03-24",0.6996,0.7773,0.6996,0.7773,112000.0],["1995-03-27",0.8551,0.8551,0.6996,0.6996,91400.0],["1995-03-28",0.6996,0.6996,0.6996,0.6996,24000.0],["1995-03-29",0.6607,0.6607,0.6607,0.6607,800.0],["1995-03-30",0.7385,0.7385,0.6607,0.6607,1600.0],["1995-03-31",0.6607,0.6607,0.6607,0.6607,0.0],["1995-04-03",0.6607,0.6607,0.6607,0.6607,0.0],["1995-04-04",0.6607,0.6996,0.6607,0.6607,24000.0],["1995-04-05",0.6607,0.6607,0.6607,0.6607,800.0],["1995-04-06",0.6996,0.6996,0.6607,0.6607,52200.0],["1995-04-07",0.6607,0.6607,0.6607,0.6607,800.0],["1995-04-10",0.6607,0.6607,0.6607,0.6607,400.0],["1995-04-11",0.6607,0.6996,0.6607,0.6996,47600.0],["1995-04-12",0.7385,0.7385,0.7385,0.7385,600.0],["1995-04-13",0.6607,0.6607,0.6607,0.6607,3800.0],["1995-04-17",0.6607,0.6996,0.6607,0.6607,162600.0],["1995-04-18",0.6607,0.6607,0.6607,0.6607,200.0],["1995-04-19",0.6607,0.6607,0.6607,0.6607,3000.0],["1995-04-20",0.6607,0.6607,0.6607,0.6607,8000.0],["1995-04-21",0.6607,0.7385,0.6607,0.7385,8200.0],["1995-04-24",0.6607,0.6607,0.6607,0.6607,1600.0],["1995-04-25",0.6607,0.6607,0.6607,0.6607,9000.0],["1995-04-26",0.6219,0.6219,0.6219,0.6219,5200.0],["1995-04-27",0.6219,0.6219,0.5441,0.5441,87800.0],["1995-04-28",0.5053,0.6219,0.5053,0.5053,59200.0],["1995-05-01",0.5053,0.5053,0.5053,0.5053,0.0],["1995-05-02",0.5053,0.5053,0.5053,0.5053,2000.0],["1995-05-03",0.5053,0.5053,0.5053,0.5053,6600.0],["1995-05-04",0.5053,0.5053,0.5053,0.5053,0.0],["1995-05-05",0.5053,0.5053,0.5053,0.5053,0.0],["1995-05-08",0.5053,0.5053,0.5053,0.5053,4000.0],["1995-05-09",0.5441,0.583,0.5053,0.583,130600.0],["1995-05-10",0.5053,0.5053,0.5053,0.5053,600.0],["1995-05-11",0.5053,0.5053,0.5053,0.5053,0.0],["1995-05-12",0.583,0.583,0.5053,0.583,26200.0],["1995-05-15",0.583,0.6607,0.5441,0.583,124400.0],["1995-05-16",0.6996,0.6996,0.583,0.583,2200.0],["1995-05-17",0.583,0.583,0.583,0.583,0.0],["1995-05-18",0.6996,0.6996,0.583,0.583,6400.0],["1995-05-19",0.583,0.583,0.583,0.583,0.0],["1995-05-22",0.583,0.583,0.583,0.583,800.0],["1995-05-23",0.6024,0.6024,0.583,0.583,4200.0],["1995-05-24",0.583,0.583,0.5441,0.5441,12000.0],["1995-05-25",0.5441,0.583,0.5441,0.5441,6400.0],["1995-05-26",0.5441,0.5441,0.5441,0.5441,1400.0],["1995-05-30",0.5441,0.5441,0.5441,0.5441,600.0],["1995-05-31",0.6219,0.6219,0.5441,0.5441,15000.0],["1995-06-01",0.5441,0.5441,0.5441,0.5441,2800.0],["1995-06-02",0.5441,0.5441,0.5441,0.5441,0.0],["1995-06-05",0.5441,0.5441,0.5441,0.5441,0.0],["1995-06-06",0.5441,0.5441,0.5441,0.5441,400.0],["1995-06-07",0.5441,0.5441,0.5441,0.5441,200.0],["1995-06-08",0.5441,0.5441,0.5441,0.5441,0.0],["1995-06-09",0.5441,0.5441,0.5441,0.5441,600.0],["1995-06-12",0.5441,0.5441,0.5441,0.5441,0.0],["1995-06-13",0.6607,0.6607,0.6607,0.6607,20000.0],["1995-06-14",0.5441,0.6607,0.5441,0.6607,27200.0],["1995-06-15",0.6607,0.6607,0.6607,0.6607,20600.0],["1995-06-16",0.6413,0.6413,0.5441,0.5441,800.0],["1995-06-19",0.5441,0.5441,0.5441,0.5441,0.0],["1995-06-20",0.5441,0.5441,0.5441,0.5441,12800.0],["1995-06-21",0.5441,0.5441,0.5441,0.5441,0.0],["1995-06-22",0.5441,0.5441,0.5441,0.5441,0.0],["1995-06-23",0.5441,0.5441,0.5441,0.5441,0.0],["1995-06-26",0.6219,0.6219,0.6219,0.6219,22400.0],["1995-06-27",0.6219,0.6219,0.6219,0.6219,30000.0],["1995-06-28",0.6219,0.6219,0.5441,0.5441,24200.0],["1995-06-29",0.6219,0.6219,0.6219,0.6219,20000.0],["1995-06-30",0.5441,0.5441,0.5441,0.5441,7800.0],["1995-07-03",0.6219,0.6219,0.6219,0.6219,40000.0],["1995-07-05",0.6219,0.6219,0.6219,0.6219,0.0],["1995-07-06",0.6219,0.6219,0.5441,0.5441,3400.0],["1995-07-07",0.5441,0.5441,0.5441,0.5441,22600.0],["1995-07-10",0.5441,0.5441,0.4664,0.4664,43800.0],["1995-07-11",0.4664,0.4664,0.4664,0.4664,0.0],["1995-07-12",0.4664,0.4664,0.4664,0.4664,1400.0],["1995-07-13",0.5441,0.5441,0.5441,0.5441,8000.0],["1995-07-14",0.5441,0.5441,0.5441,0.5441,0.0],["1995-07-17",0.5441,0.5441,0.5441,0.5441,0.0],["1995-07-18",0.5441,0.5441,0.5441,0.5441,0.0],["1995-07-19",0.4664,0.4664,0.4664,0.4664,2000.0],["1995-07-20",0.4664,0.4664,0.4664,0.4664,400.0],["1995-07-21",0.4664,0.4664,0.4664,0.4664,2000.0],["1995-07-24",0.4664,0.4664,0.4664,0.4664,800.0],["1995-07-25",0.4664,0.4664,0.4664,0.4664,0.0],["1995-07-26",0.4664,0.4664,0.4664,0.4664,2200.0],["1995-07-27",0.4664,0.4664,0.4664,0.4664,0.0],["1995-07-28",0.4664,0.4664,0.4664,0.4664,600.0],["1995-07-31",0.4664,0.4664,0.4664,0.4664,6400.0],["1995-08-01",0.4664,0.4664,0.4664,0.4664,9400.0],["1995-08-02",0.5441,0.5441,0.5053,0.5441,8000.0],["1995-08-03",0.5441,0.5441,0.5441,0.5441,0.0],["1995-08-04",0.5441,0.5441,0.5441,0.5441,0.0],["1995-08-07",0.4664,0.4664,0.4664,0.4664,2000.0],["1995-08-08",0.4664,0.4664,0.4664,0.4664,400.0],["1995-08-09",0.4664,0.4664,0.4664,0.4664,200.0],["1995-08-10",0.4664,0.4664,0.4664,0.4664,200.0],["1995-08-11",0.4664,0.4664,0.4664,0.4664,5000.0],["1995-08-14",0.5053,0.5053,0.4275,0.4275,10000.0],["1995-08-15",0.4275,0.4275,0.4275,0.4275,400.0],["1995-08-16",0.4275,0.4275,0.4275,0.4275,0.0],["1995-08-17",0.4275,0.4275,0.4275,0.4275,0.0],["1995-08-18",0.4275,0.4275,0.4275,0.4275,0.0],["1995-08-21",0.4275,0.4275,0.4275,0.4275,3400.0],["1995-08-22",0.4275,0.4275,0.4275,0.4275,0.0],["1995-08-23",0.4275,0.4275,0.4275,0.4275,0.0],["1995-08-24",0.4275,0.4275,0.4275,0.4275,200.0],["1995-08-25",0.4275,0.4275,0.4275,0.4275,0.0],["1995-08-28",0.4275,0.4275,0.4275,0.4275,10000.0],["1995-08-29",0.4275,0.4275,0.4275,0.4275,2400.0],["1995-08-30",0.4275,0.4275,0.4275,0.4275,0.0],["1995-08-31",0.3887,0.3887,0.3887,0.3887,400.0],["1995-09-01",0.3887,0.3887,0.3887,0.3887,0.0],["1995-09-05",0.3887,0.3887,0.3887,0.3887,0.0],["1995-09-06",0.3887,0.3887,0.3887,0.3887,2000.0],["1995-09-07",0.3887,0.3887,0.3887,0.3887,1600.0],["1995-09-08",0.3887,0.3887,0.3887,0.3887,0.0],["1995-09-11",0.3887,0.3887,0.3887,0.3887,0.0],["1995-09-12",0.3887,0.3887,0.3887,0.3887,0.0],["1995-09-13",0.3887,0.3887,0.3887,0.3887,0.0],["1995-09-14",0.4664,0.5053,0.4664,0.4664,60800.0],["1995-09-15",0.583,0.583,0.5441,0.583,39000.0],["1995-09-18",0.6219,0.6219,0.5441,0.5441,9400.0],["1995-09-19",0.583,0.583,0.583,0.583,4000.0],["1995-09-20",0.5441,0.5441,0.5441,0.5441,800.0],["1995-09-21",0.5441,0.5441,0.5053,0.5053,12800.0],["1995-09-22",0.5053,0.5053,0.5053,0.5053,0.0],["1995-09-25",0.5053,0.583,0.5053,0.583,16600.0],["1995-09-26",0.5053,0.5053,0.5053,0.5053,7800.0],["1995-09-27",0.5441,0.5441,0.5441,0.5441,5400.0],["1995-09-28",0.5441,0.5441,0.5441,0.5441,7200.0],["1995-09-29",0.5247,0.5247,0.5247,0.5247,400.0],["1995-10-02",0.5441,0.5441,0.5247,0.5247,2600.0],["1995-10-03",0.5636,0.5636,0.5247,0.5247,1400.0],["1995-10-04",0.5247,0.5247,0.5247,0.5247,0.0],["1995-10-05",0.5247,0.5247,0.5053,0.5053,16400.0],["1995-10-06",0.5053,0.5053,0.5053,0.5053,0.0],["1995-10-09",0.5053,0.5053,0.5053,0.5053,0.0],["1995-10-10",0.4858,0.4858,0.4858,0.4858,400.0],["1995-10-11",0.4858,0.4858,0.4858,0.4858,13200.0],["1995-10-12",0.4664,0.4664,0.4664,0.4664,600.0],["1995-10-13",0.4664,0.4664,0.4664,0.4664,0.0],["1995-10-16",0.4664,0.4664,0.4664,0.4664,2400.0],["1995-10-17",0.5053,0.5053,0.5053,0.5053,600.0],["1995-10-18",0.4664,0.4664,0.4664,0.4664,2000.0],["1995-10-19",0.4664,0.4664,0.4664,0.4664,400.0],["1995-10-20",0.4664,0.4664,0.4664,0.4664,0.0],["1995-10-23",0.4664,0.4664,0.4664,0.4664,600.0],["1995-10-24",0.4664,0.4664,0.4664,0.4664,0.0],["1995-10-25",0.4664,0.4664,0.4664,0.4664,0.0],["1995-10-26",0.4664,0.4664,0.4664,0.4664,62800.0],["1995-10-27",0.4664,0.4664,0.4664,0.4664,61400.0],["1995-10-30",0.4664,0.4664,0.4664,0.4664,4400.0],["1995-10-31",0.4664,0.4664,0.4664,0.4664,0.0],["1995-11-01",0.4664,0.4664,0.4664,0.4664,600.0],["1995-11-02",0.4664,0.4664,0.4664,0.4664,0.0],["1995-11-03",0.4664,0.4664,0.4664,0.4664,0.0],["1995-11-06",0.4275,0.4275,0.4275,0.4275,3400.0],["1995-11-07",0.4275,0.4275,0.4275,0.4275,0.0],["1995-11-08",0.4275,0.4275,0.4275,0.4275,0.0],["1995-11-09",0.4275,0.4664,0.4275,0.4275,19400.0],["1995-11-10",0.4275,0.4275,0.4275,0.4275,0.0],["1995-11-13",0.4275,0.4275,0.4275,0.4275,800.0],["1995-11-14",0.4275,0.4275,0.4275,0.4275,4000.0],["1995-11-15",0.4275,0.4275,0.4275,0.4275,6400.0],["1995-11-16",0.4275,0.4275,0.4275,0.4275,0.0],["1995-11-17",0.4275,0.4275,0.4275,0.4275,0.0],["1995-11-20",0.3887,0.3887,0.3887,0.3887,6000.0],["1995-11-21",0.3887,0.3887,0.3887,0.3887,0.0],["1995-11-22",0.3887,0.3887,0.3887,0.3887,0.0],["1995-11-24",0.3887,0.3887,0.3887,0.3887,400.0],["1995-11-27",0.3887,0.3887,0.3887,0.3887,200.0],["1995-11-28",0.3887,0.3887,0.3887,0.3887,0.0],["1995-11-29",0.3887,0.3887,0.3887,0.3887,0.0],["1995-11-30",0.3887,0.3887,0.3887,0.3887,0.0],["1995-12-01",0.5053,0.5053,0.3498,0.3498,5800.0],["1995-12-04",0.3887,0.3887,0.3887,0.3887,1000.0],["1995-12-05",0.3887,0.3887,0.3887,0.3887,0.0],["1995-12-06",0.3887,0.3887,0.3887,0.3887,0.0],["1995-12-07",0.3498,0.3498,0.3498,0.3498,10200.0],["1995-12-08",0.3498,0.3498,0.2721,0.2721,8000.0],["1995-12-11",0.2721,0.2721,0.2721,0.2721,0.0],["1995-12-12",0.2721,0.2721,0.2721,0.2721,2800.0],["1995-12-13",0.2721,0.2721,0.2721,0.2721,1000.0],["1995-12-14",0.2721,0.2721,0.2721,0.2721,0.0],["1995-12-15",0.2721,0.2721,0.2721,0.2721,0.0],["1995-12-18",0.3887,0.3887,0.3109,0.3109,12000.0],["1995-12-19",0.3109,0.3109,0.3109,0.3109,0.0],["1995-12-20",0.3109,0.3887,0.3109,0.3887,8400.0],["1995-12-21",0.3304,0.3304,0.3109,0.3109,1200.0],["1995-12-22",0.3207,0.3304,0.3109,0.3304,20000.0],["1995-12-26",0.2915,0.2915,0.2915,0.2915,1000.0],["1995-12-27",0.2915,0.2915,0.2915,0.2915,24400.0],["1995-12-28",0.2915,0.2915,0.2915,0.2915,200.0],["1995-12-29",0.2915,0.2915,0.2915,0.2915,0.0],["1996-01-02",0.2915,0.2915,0.2915,0.2915,0.0],["1996-01-03",0.2915,0.2915,0.2915,0.2915,0.0],["1996-01-04",0.2915,0.2915,0.2915,0.2915,0.0],["1996-01-05",0.3498,0.3498,0.3498,0.3498,1000.0],["1996-01-08",0.3498,0.3498,0.3498,0.3498,0.0],["1996-01-09",0.2915,0.2915,0.2915,0.2915,9600.0],["1996-01-10",0.3304,0.3304,0.2915,0.3304,12200.0],["1996-01-11",0.3012,0.3498,0.3012,0.3304,12000.0],["1996-01-12",0.3304,0.3304,0.3304,0.3304,0.0],["1996-01-15",0.3498,0.3498,0.3498,0.3498,9000.0],["1996-01-16",0.3692,0.3887,0.3692,0.3887,22000.0],["1996-01-17",0.3887,0.3887,0.3887,0.3887,8000.0],["1996-01-18",0.3887,0.3887,0.3887,0.3887,0.0],["1996-01-19",0.3304,0.3498,0.3304,0.3498,12800.0],["1996-01-22",0.3887,0.3887,0.3498,0.3498,8200.0],["1996-01-23",0.3498,0.3498,0.3498,0.3498,0.0],["1996-01-24",0.3498,0.3887,0.3498,0.3887,20600.0],["1996-01-25",0.3887,0.3887,0.3887,0.3887,0.0],["1996-01-26",0.3498,0.4275,0.3498,0.4275,23200.0],["1996-01-29",0.4664,0.4664,0.4664,0.4664,4000.0],["1996-01-30",0.3887,0.3887,0.3887,0.3887,1000.0],["1996-01-31",0.3887,0.3887,0.3887,0.3887,0.0],["1996-02-01",0.4275,0.4275,0.3887,0.3887,2200.0],["1996-02-02",0.3887,0.3887,0.3887,0.3887,400.0],["1996-02-05",0.3887,0.3887,0.3887,0.3887,200.0],["1996-02-06",0.4664,0.4664,0.4664,0.4664,13600.0],["1996-02-07",0.4275,0.5053,0.4275,0.5053,19000.0],["1996-02-08",0.5441,0.5441,0.5441,0.5441,2000.0],["1996-02-09",0.5441,0.5441,0.5441,0.5441,2000.0],["1996-02-12",0.447,0.447,0.447,0.447,800.0],["1996-02-13",0.4664,0.4761,0.447,0.447,10600.0],["1996-02-14",0.5441,0.5441,0.5441,0.5441,1000.0],["1996-02-15",0.5441,0.5441,0.5441,0.5441,0.0],["1996-02-16",0.5441,0.5441,0.5441,0.5441,2000.0],["1996-02-20",0.447,0.447,0.447,0.447,400.0],["1996-02-21",0.447,0.447,0.447,0.447,200.0],["1996-02-22",0.447,0.447,0.447,0.447,0.0],["1996-02-23",0.447,0.447,0.447,0.447,200.0],["1996-02-26",0.5247,0.5247,0.4664,0.4858,24800.0],["1996-02-27",0.5247,0.583,0.5053,0.5441,97400.0],["1996-02-28",0.5053,0.6219,0.5053,0.6219,54400.0],["1996-02-29",0.6219,0.6219,0.6219,0.6219,0.0],["1996-03-01",0.6219,0.6219,0.5247,0.5247,4000.0],["1996-03-04",0.583,0.6607,0.583,0.6219,79000.0],["1996-03-05",0.6219,0.6607,0.6219,0.6607,23000.0],["1996-03-06",0.6607,0.6607,0.6607,0.6607,0.0],["1996-03-07",0.6607,0.6607,0.6607,0.6607,2000.0],["1996-03-08",0.583,0.6219,0.5636,0.6219,36000.0],["1996-03-11",0.6219,0.6219,0.6219,0.6219,0.0],["1996-03-12",0.6219,0.6219,0.6219,0.6219,0.0],["1996-03-13",0.6219,0.6802,0.6219,0.6802,21800.0],["1996-03-14",0.6607,0.6996,0.6607,0.6607,21000.0],["1996-03-15",0.6219,0.6996,0.583,0.6996,36200.0],["1996-03-18",0.6413,0.6413,0.6413,0.6413,1000.0],["1996-03-19",0.6413,0.6413,0.6413,0.6413,0.0],["1996-03-20",0.6413,0.6413,0.6413,0.6413,3000.0],["1996-03-21",0.6413,0.6413,0.6413,0.6413,0.0],["1996-03-22",0.6996,0.6996,0.6413,0.6413,4400.0],["1996-03-25",0.6996,0.8162,0.6996,0.7968,76400.0],["1996-03-26",0.7968,0.9328,0.7579,0.9328,141200.0],["1996-03-27",0.9328,1.0494,0.9328,0.9328,26600.0],["1996-03-28",0.9717,0.9717,0.9717,0.9717,1000.0],["1996-03-29",0.9328,0.9717,0.8939,0.8939,118800.0],["1996-04-01",0.9717,1.0688,0.9328,1.0688,27200.0],["1996-04-02",0.9328,0.9328,0.9328,0.9328,2400.0],["1996-04-03",0.8939,1.0105,0.8939,1.0105,35000.0],["1996-04-04",0.8939,0.8939,0.8939,0.8939,5000.0],["1996-04-08",0.8939,0.9328,0.8162,0.8162,49200.0],["1996-04-09",0.8162,0.8162,0.8162,0.8162,19800.0],["1996-04-10",0.8162,0.8162,0.8162,0.8162,0.0],["1996-04-11",0.7773,0.8551,0.6996,0.8162,11000.0],["1996-04-12",0.8162,0.8162,0.8162,0.8162,0.0],["1996-04-15",0.6996,0.6996,0.6996,0.6996,2000.0],["1996-04-16",0.7385,0.7385,0.6996,0.6996,13800.0],["1996-04-17",0.7773,0.7773,0.6996,0.6996,74000.0],["1996-04-18",0.9328,0.9328,0.7773,0.9328,75200.0],["1996-04-19",0.6996,0.6996,0.6996,0.6996,72200.0],["1996-04-22",0.8551,0.9717,0.8551,0.9717,154000.0],["1996-04-23",0.9328,1.0494,0.9328,0.9328,19800.0],["1996-04-24",0.9328,0.9911,0.9328,0.9911,19400.0],["1996-04-25",0.9328,0.9328,0.9328,0.9328,9800.0],["1996-04-26",0.9328,0.9717,0.9328,0.9328,12000.0],["1996-04-29",0.9328,0.9717,0.9328,0.9328,39200.0],["1996-04-30",0.9328,0.9717,0.9328,0.9717,18000.0],["1996-05-01",0.9717,0.9717,0.9717,0.9717,6000.0],["1996-05-02",0.9328,0.9328,0.9328,0.9328,200.0],["1996-05-03",0.9328,0.9328,0.9328,0.9328,6200.0],["1996-05-06",0.9328,0.9717,0.9328,0.9717,41600.0],["1996-05-07",0.9328,0.9717,0.8939,0.9328,196200.0],["1996-05-08",0.9328,0.9328,0.9328,0.9328,100200.0],["1996-05-09",1.0105,1.0105,0.9717,0.9717,112200.0],["1996-05-10",0.9717,1.0105,0.9717,1.0105,68400.0],["1996-05-13",1.0883,1.1271,0.9717,0.9717,75400.0],["1996-05-14",1.0105,1.1271,1.0105,1.03,9200.0],["1996-05-15",1.03,1.03,1.03,1.03,0.0],["1996-05-16",1.166,1.166,1.0105,1.0105,2600.0],["1996-05-17",1.0105,1.0105,0.9717,1.0105,26400.0],["1996-05-20",0.9717,1.0105,0.9717,1.0105,12400.0],["1996-05-21",1.0494,1.3604,1.0494,1.3604,88800.0],["1996-05-22",1.2438,1.6713,1.2438,1.3992,59000.0],["1996-05-23",1.6324,1.6324,1.3604,1.3604,11400.0],["1996-05-24",1.5936,1.5936,1.477,1.477,6000.0],["1996-05-28",1.3604,1.5936,1.3604,1.5936,2200.0],["1996-05-29",1.3604,1.6324,1.3604,1.5158,21600.0],["1996-05-30",1.3992,1.5158,1.3992,1.5158,4800.0],["1996-05-31",1.3992,1.5547,1.3992,1.5547,10000.0],["1996-06-03",1.4381,1.6324,1.4381,1.477,7800.0],["1996-06-04",1.5547,1.5547,1.3992,1.3992,1800.0],["1996-06-05",1.3604,1.3604,1.3604,1.3604,42000.0],["1996-06-06",1.5158,1.5547,1.3992,1.3992,58400.0],["1996-06-07",1.3992,1.3992,1.3992,1.3992,3000.0],["1996-06-10",1.3604,1.3604,1.3604,1.3604,1600.0],["1996-06-11",1.5158,1.5158,1.3215,1.3604,70600.0],["1996-06-12",1.4964,1.5547,1.4381,1.4964,112800.0],["1996-06-13",1.4964,1.4964,1.4964,1.4964,0.0],["1996-06-14",1.5158,1.6324,1.5158,1.5547,12800.0],["1996-06-17",1.477,1.5741,1.477,1.5741,12000.0],["1996-06-18",1.5936,1.5936,1.5158,1.5158,5000.0],["1996-06-19",1.5158,1.5158,1.5158,1.5158,5200.0],["1996-06-20",1.477,1.5547,1.477,1.5158,25800.0],["1996-06-21",1.4381,1.4381,1.3604,1.3992,19400.0],["1996-06-24",1.3992,1.3992,1.2438,1.2438,75400.0],["1996-06-25",1.3992,1.4381,1.3604,1.4381,84000.0],["1996-06-26",1.2438,1.3992,1.2438,1.3992,9200.0],["1996-06-27",1.3215,1.3215,1.3215,1.3215,70000.0],["1996-06-28",1.5158,1.5158,1.2438,1.2438,106000.0],["1996-07-01",1.2438,1.2438,1.2438,1.2438,0.0],["1996-07-02",1.477,1.477,1.3215,1.3215,5200.0],["1996-07-03",1.477,1.5158,1.477,1.5158,9000.0],["1996-07-05",1.5158,1.5158,1.5158,1.5158,0.0],["1996-07-08",1.5158,1.6324,1.3604,1.477,23000.0],["1996-07-09",1.477,1.477,1.4381,1.4381,8000.0],["1996-07-10",1.4381,1.4381,1.4381,1.4381,200.0],["1996-07-11",1.4381,1.4381,1.4381,1.4381,400.0],["1996-07-12",1.4381,1.4381,1.3604,1.3604,11600.0],["1996-07-15",1.2826,1.2826,1.2826,1.2826,600.0],["1996-07-16",1.477,1.477,1.477,1.477,1400.0],["1996-07-17",1.2826,1.2826,1.2826,1.2826,70000.0],["1996-07-18",1.477,1.477,1.2826,1.3992,88200.0],["1996-07-19",1.3992,1.3992,1.3992,1.3992,0.0],["1996-07-22",1.477,1.477,1.477,1.477,3600.0],["1996-07-23",1.477,1.477,1.3992,1.3992,3800.0],["1996-07-24",1.3992,1.3992,1.2826,1.2826,9800.0],["1996-07-25",1.2826,1.477,1.2826,1.2826,2400.0],["1996-07-26",1.477,1.477,1.477,1.477,4000.0],["1996-07-29",1.3992,1.3992,1.3992,1.3992,3000.0],["1996-07-30",1.4381,1.4381,1.4381,1.4381,5000.0],["1996-07-31",1.5547,1.5547,1.5547,1.5547,1600.0],["1996-08-01",1.5547,1.5547,1.5547,1.5547,0.0],["1996-08-02",1.3604,1.3604,1.3604,1.3604,2000.0],["1996-08-05",1.2826,1.3992,1.2826,1.3992,77000.0],["1996-08-06",1.477,1.477,1.477,1.477,2000.0],["1996-08-07",1.477,1.477,1.477,1.477,2000.0],["1996-08-08",1.477,1.477,1.2826,1.4381,73800.0],["1996-08-09",1.477,1.477,1.4381,1.4381,11000.0],["1996-08-12",1.3215,1.3215,1.3215,1.3215,2000.0],["1996-08-13",1.3604,1.6324,1.3604,1.477,16400.0],["1996-08-14",1.3604,1.3604,1.3604,1.3604,66000.0],["1996-08-15",1.5547,1.6324,1.477,1.6324,82000.0],["1996-08-16",1.3604,1.3604,1.3604,1.3604,200.0],["1996-08-19",1.3604,1.3604,1.3604,1.3604,400.0],["1996-08-20",1.3604,1.5547,1.3604,1.5547,4800.0],["1996-08-21",1.5547,1.5547,1.4381,1.477,41000.0],["1996-08-22",1.477,1.477,1.3992,1.3992,6000.0],["1996-08-23",1.3992,1.5547,1.3992,1.5547,1400.0],["1996-08-26",1.5158,1.5158,1.5158,1.5158,4000.0],["1996-08-27",1.4381,1.4381,1.4381,1.4381,1200.0],["1996-08-28",1.4381,1.7102,1.4381,1.5936,30400.0],["1996-08-29",1.5547,1.5547,1.5547,1.5547,27400.0],["1996-08-30",1.5547,1.5547,1.5547,1.5547,0.0],["1996-09-03",1.5547,1.5547,1.5547,1.5547,0.0],["1996-09-04",1.5158,1.5158,1.5158,1.5158,60400.0],["1996-09-05",1.6713,1.6713,1.6713,1.6713,60000.0],["1996-09-06",1.5547,1.6324,1.5547,1.6324,2800.0],["1996-09-09",1.5547,1.6324,1.5547,1.613,13000.0],["1996-09-10",1.5547,1.6324,1.5547,1.6324,10000.0],["1996-09-11",1.5547,1.6713,1.5547,1.6324,9400.0],["1996-09-12",1.5547,1.6324,1.5547,1.6324,19000.0],["1996-09-13",1.6324,1.6324,1.6324,1.6324,0.0],["1996-09-16",1.5547,1.6324,1.5547,1.5547,5200.0],["1996-09-17",1.5547,1.6713,1.5547,1.6324,26200.0],["1996-09-18",1.6324,1.6324,1.5547,1.5547,25400.0],["1996-09-19",1.5936,1.613,1.5547,1.5741,25000.0],["1996-09-20",1.5547,1.5547,1.5547,1.5547,200.0],["1996-09-23",1.5547,1.5547,1.5547,1.5547,0.0],["1996-09-24",1.613,1.613,1.613,1.613,2000.0],["1996-09-25",1.613,1.613,1.613,1.613,0.0],["1996-09-26",1.5547,1.5547,1.5547,1.5547,2400.0],["1996-09-27",1.5547,1.5547,1.5547,1.5547,60200.0],["1996-09-30",1.5936,1.6713,1.5936,1.5936,62800.0],["1996-10-01",1.5547,2.0988,1.5547,1.9045,82400.0],["1996-10-02",1.8656,1.8656,1.8656,1.8656,2200.0],["1996-10-03",2.06,2.06,1.8656,1.8656,70000.0],["1996-10-04",2.06,2.06,1.9822,1.9822,69600.0],["1996-10-07",2.0988,2.0988,1.7879,1.8656,3600.0],["1996-10-08",1.7879,1.7879,1.7879,1.7879,60000.0],["1996-10-09",1.749,1.9434,1.749,1.749,67200.0],["1996-10-10",1.9434,1.9434,1.9434,1.9434,600.0],["1996-10-11",1.749,1.749,1.7102,1.7102,3200.0],["1996-10-14",1.7102,1.7879,1.7102,1.7685,23400.0],["1996-10-15",1.749,1.749,1.749,1.749,3000.0],["1996-10-16",1.749,1.749,1.749,1.749,12000.0],["1996-10-17",1.749,1.749,1.749,1.749,0.0],["1996-10-18",1.749,1.8656,1.749,1.8656,1600.0],["1996-10-21",1.7102,1.7102,1.5547,1.6033,50600.0],["1996-10-22",1.6713,1.7102,1.6713,1.7102,8000.0],["1996-10-23",1.7102,1.749,1.7102,1.749,24800.0],["1996-10-24",1.749,1.749,1.749,1.749,6200.0],["1996-10-25",1.7879,1.7879,1.749,1.749,11200.0],["1996-10-28",1.8268,1.8268,1.8268,1.8268,3800.0],["1996-10-29",1.749,1.749,1.749,1.749,1000.0],["1996-10-30",1.749,1.7879,1.749,1.7879,7000.0],["1996-10-31",1.7879,1.7879,1.7879,1.7879,0.0],["1996-11-01",1.7879,1.7879,1.7879,1.7879,0.0],["1996-11-04",1.749,1.749,1.749,1.749,800.0],["1996-11-05",1.749,1.749,1.749,1.749,0.0],["1996-11-06",1.749,1.749,1.749,1.749,400.0],["1996-11-07",1.749,1.749,1.749,1.749,2000.0],["1996-11-08",1.749,1.749,1.749,1.749,200.0],["1996-11-11",1.749,1.749,1.7102,1.7296,21200.0],["1996-11-12",1.6324,1.6324,1.6324,1.6324,5400.0],["1996-11-13",1.7102,1.7102,1.5547,1.5547,11000.0],["1996-11-14",1.5547,1.5547,1.5158,1.5158,12000.0],["1996-11-15",1.6324,1.7102,1.5936,1.5936,14400.0],["1996-11-18",1.5936,1.5936,1.5936,1.5936,2800.0],["1996-11-19",1.6324,1.6324,1.6324,1.6324,2000.0],["1996-11-20",1.5547,1.5547,1.5547,1.5547,400.0],["1996-11-21",1.5547,1.5547,1.5547,1.5547,400.0],["1996-11-22",1.5547,1.5547,1.5547,1.5547,0.0],["1996-11-25",1.6324,1.6324,1.5936,1.5936,7000.0],["1996-11-26",1.5547,1.5547,1.5547,1.5547,2000.0],["1996-11-27",1.5547,1.6324,1.5547,1.6324,8400.0],["1996-11-29",1.6324,1.6324,1.6324,1.6324,0.0],["1996-12-02",1.6324,1.6324,1.6324,1.6324,0.0],["1996-12-03",1.5547,1.5547,1.5547,1.5547,400.0],["1996-12-04",1.6713,1.7102,1.5936,1.6324,14000.0],["1996-12-05",1.7102,1.7102,1.7102,1.7102,1000.0],["1996-12-06",1.6324,1.6324,1.6324,1.6324,14200.0],["1996-12-09",1.6713,1.6713,1.5936,1.6713,3600.0],["1996-12-10",1.5936,1.5936,1.5936,1.5936,800.0],["1996-12-11",1.5936,1.5936,1.5936,1.5936,1000.0],["1996-12-12",1.5936,1.5936,1.5936,1.5936,600.0],["1996-12-13",1.5936,1.5936,1.5936,1.5936,200.0],["1996-12-16",1.5936,1.5936,1.5936,1.5936,200.0],["1996-12-17",1.5936,1.5936,1.5936,1.5936,0.0],["1996-12-18",1.5936,1.5936,1.5936,1.5936,0.0],["1996-12-19",1.5936,1.6713,1.5936,1.6713,2400.0],["1996-12-20",1.6324,1.6713,1.6324,1.6713,1600.0],["1996-12-23",1.6324,1.749,1.6324,1.749,2400.0],["1996-12-24",1.749,1.749,1.749,1.749,0.0],["1996-12-26",1.749,1.749,1.5547,1.5547,37000.0],["1996-12-27",1.5158,1.5158,1.4381,1.5158,10000.0],["1996-12-30",1.3992,1.477,1.3992,1.4187,34800.0],["1996-12-31",1.4187,1.477,1.4187,1.4381,106600.0],["1997-01-02",1.6324,1.6324,1.6324,1.6324,68000.0],["1997-01-03",1.6324,1.6324,1.6324,1.6324,14400.0],["1997-01-06",1.5936,1.5936,1.5936,1.5936,2400.0],["1997-01-07",1.6324,1.6324,1.6324,1.6324,60200.0],["1997-01-08",1.6324,1.7879,1.6324,1.6324,62400.0],["1997-01-09",1.6324,1.6324,1.6324,1.6324,2000.0],["1997-01-10",1.6324,1.6324,1.5547,1.5547,6800.0],["1997-01-13",1.5547,1.5547,1.5547,1.5547,0.0],["1997-01-14",1.5547,1.5547,1.5547,1.5547,0.0],["1997-01-15",1.5547,1.7102,1.5547,1.5547,5800.0],["1997-01-16",1.6324,1.6324,1.6324,1.6324,7000.0],["1997-01-17",1.6324,1.749,1.6324,1.7102,5800.0],["1997-01-20",1.749,1.7879,1.7102,1.7102,12000.0],["1997-01-21",1.5936,1.7102,1.5936,1.7102,62600.0],["1997-01-22",1.5936,1.9045,1.5936,1.9045,71200.0],["1997-01-23",1.5936,1.5936,1.5936,1.5936,1000.0],["1997-01-24",1.5936,1.5936,1.5936,1.5936,1000.0],["1997-01-27",1.5936,1.5936,1.5936,1.5936,0.0],["1997-01-28",1.613,1.613,1.613,1.613,40000.0],["1997-01-29",1.8656,1.8656,1.8656,1.8656,40000.0],["1997-01-30",1.5936,1.6713,1.5741,1.5741,11800.0],["1997-01-31",1.3992,1.5158,1.3992,1.5158,5400.0],["1997-02-03",1.5547,1.5547,1.5547,1.5547,4000.0],["1997-02-04",1.4381,1.7102,1.4381,1.7102,3200.0],["1997-02-05",1.4381,1.4381,1.4381,1.4381,400.0],["1997-02-06",1.4381,1.4381,1.4381,1.4381,2800.0],["1997-02-07",1.7102,1.7102,1.7102,1.7102,42000.0],["1997-02-10",1.477,1.477,1.477,1.477,4000.0],["1997-02-11",1.477,1.477,1.477,1.477,0.0],["1997-02-12",1.477,1.477,1.477,1.477,0.0],["1997-02-13",1.6324,1.6324,1.4381,1.4381,8400.0],["1997-02-14",1.5158,1.5936,1.5158,1.5936,7000.0],["1997-02-18",1.4381,1.4381,1.4381,1.4381,1600.0],["1997-02-19",1.6324,1.6324,1.5936,1.5936,12600.0],["1997-02-20",1.7102,1.7879,1.7102,1.7879,2200.0],["1997-02-21",1.6324,1.6324,1.6324,1.6324,200.0],["1997-02-24",1.7102,1.7102,1.6324,1.7102,3200.0],["1997-02-25",1.6324,1.749,1.6324,1.749,103200.0],["1997-02-26",1.5547,1.749,1.5547,1.749,800.0],["1997-02-27",1.5547,1.6324,1.5547,1.6324,12000.0],["1997-02-28",1.7102,1.7879,1.6324,1.7879,77800.0],["1997-03-03",1.7879,1.7879,1.7879,1.7879,3800.0],["1997-03-04",1.7879,1.7879,1.7102,1.7102,18600.0],["1997-03-05",1.7102,1.7879,1.7102,1.7879,37200.0],["1997-03-06",1.6324,1.6324,1.6324,1.6324,1800.0],["1997-03-07",1.7879,1.7879,1.6324,1.6324,1200.0],["1997-03-10",1.6324,1.7102,1.6324,1.7102,16000.0],["1997-03-11",1.749,1.749,1.5158,1.6713,19600.0],["1997-03-12",1.6713,1.6713,1.6713,1.6713,0.0],["1997-03-13",1.6713,1.6713,1.6713,1.6713,0.0],["1997-03-14",1.6713,1.6713,1.6713,1.6713,0.0],["1997-03-17",1.477,1.477,1.477,1.477,400.0],["1997-03-18",1.5158,1.6324,1.477,1.477,3400.0],["1997-03-19",1.5741,1.5741,1.5741,1.5741,2400.0],["1997-03-20",1.477,1.477,1.477,1.477,400.0],["1997-03-21",1.477,1.477,1.477,1.477,3200.0],["1997-03-24",1.4381,1.4381,1.4381,1.4381,1000.0],["1997-03-25",1.4381,1.4381,1.4381,1.4381,0.0],["1997-03-26",1.4381,1.4381,1.4381,1.4381,0.0],["1997-03-27",1.4381,1.4381,1.4381,1.4381,0.0],["1997-03-31",1.3604,1.3604,1.3215,1.3215,6200.0],["1997-04-01",1.3215,1.3215,1.3215,1.3215,0.0],["1997-04-02",1.2826,1.2826,1.166,1.166,6800.0],["1997-04-03",1.1271,1.166,1.0494,1.166,15600.0],["1997-04-04",1.0883,1.166,1.0883,1.166,2000.0],["1997-04-07",1.166,1.166,1.166,1.166,0.0],["1997-04-08",1.166,1.166,1.166,1.166,10000.0],["1997-04-09",1.166,1.166,1.166,1.166,0.0],["1997-04-10",1.166,1.166,1.166,1.166,0.0],["1997-04-11",1.166,1.166,1.166,1.166,0.0],["1997-04-14",1.1271,1.1271,1.1271,1.1271,200.0],["1997-04-15",1.1271,1.2438,1.1271,1.2438,8200.0],["1997-04-16",1.3215,1.3215,1.2438,1.2438,40800.0],["1997-04-17",1.3215,1.3215,1.3215,1.3215,1600.0],["1997-04-18",1.3215,1.3992,1.1271,1.2049,39000.0],["1997-04-21",1.2049,1.2049,1.2049,1.2049,0.0],["1997-04-22",1.1271,1.166,1.0105,1.0105,15200.0],["1997-04-23",1.0105,1.0105,0.9717,0.9717,6000.0],["1997-04-24",0.9328,0.9328,0.8939,0.8939,7000.0],["1997-04-25",0.8939,0.8939,0.8939,0.8939,0.0],["1997-04-28",0.9328,0.9328,0.9328,0.9328,9000.0],["1997-04-29",0.8939,0.8939,0.8939,0.8939,7000.0],["1997-04-30",0.9328,0.9328,0.9328,0.9328,2000.0],["1997-05-01",0.9328,0.9328,0.9328,0.9328,2000.0],["1997-05-02",0.9328,0.9328,0.8939,0.9328,11200.0],["1997-05-05",0.8939,0.9328,0.8939,0.9328,6000.0],["1997-05-06",1.0494,1.0494,1.0494,1.0494,11000.0],["1997-05-07",1.0883,1.0883,1.0883,1.0883,2600.0],["1997-05-08",1.0883,1.0883,1.0494,1.0494,13800.0],["1997-05-09",1.0494,1.0494,1.0494,1.0494,0.0],["1997-05-12",1.0494,1.0494,1.0494,1.0494,0.0],["1997-05-13",1.0494,1.0494,1.0105,1.0494,11400.0],["1997-05-14",1.0494,1.0494,1.0494,1.0494,0.0],["1997-05-15",1.0494,1.0494,1.0494,1.0494,0.0],["1997-05-16",0.9717,0.9717,0.9717,0.9717,3200.0],["1997-05-19",0.9717,1.098,0.9717,1.098,15000.0],["1997-05-20",1.098,1.098,1.098,1.098,0.0],["1997-05-21",1.098,1.098,1.098,1.098,0.0],["1997-05-22",1.0883,1.0883,1.0883,1.0883,2000.0],["1997-05-23",1.0494,1.0494,1.0105,1.0105,4000.0],["1997-05-27",1.0883,1.0883,1.0883,1.0883,5000.0],["1997-05-28",1.0883,1.0883,1.0883,1.0883,0.0],["1997-05-29",1.0883,1.0883,1.0883,1.0883,0.0],["1997-05-30",1.0105,1.0883,1.0105,1.0883,5600.0],["1997-06-02",1.0883,1.0883,1.0883,1.0883,0.0],["1997-06-03",1.0883,1.166,1.0883,1.0883,9400.0],["1997-06-04",1.166,1.166,1.166,1.166,2000.0],["1997-06-05",1.0883,1.0883,1.0883,1.0883,400.0],["1997-06-06",1.0883,1.1271,1.0494,1.1271,10200.0],["1997-06-09",1.0105,1.0883,1.0105,1.0883,3000.0],["1997-06-10",1.0883,1.166,1.0883,1.166,5400.0],["1997-06-11",1.0494,1.2438,1.0494,1.1271,30000.0],["1997-06-12",1.1271,1.166,1.1271,1.166,8000.0],["1997-06-13",1.166,1.166,1.166,1.166,0.0],["1997-06-16",1.0883,1.0883,1.0883,1.0883,2200.0],["1997-06-17",1.0883,1.0883,1.0883,1.0883,0.0],["1997-06-18",1.0105,1.0105,1.0105,1.0105,1800.0],["1997-06-19",0.9717,0.9717,0.9717,0.9717,400.0],["1997-06-20",0.9328,1.0883,0.9328,1.0883,1000.0],["1997-06-23",1.0494,1.0494,1.0494,1.0494,5000.0],["1997-06-24",1.0883,1.1271,1.0105,1.1271,10000.0],["1997-06-25",1.1271,1.1271,1.1271,1.1271,0.0],["1997-06-26",0.9717,0.9717,0.9717,0.9717,400.0],["1997-06-27",0.9717,0.9717,0.9717,0.9717,600.0],["1997-06-30",0.9717,0.9717,0.9717,0.9717,1000.0],["1997-07-01",0.9717,0.9717,0.9717,0.9717,200.0],["1997-07-02",0.9717,0.9717,0.9717,0.9717,200.0],["1997-07-03",1.0883,1.0883,1.0883,1.0883,1400.0],["1997-07-07",1.0883,1.0883,1.0883,1.0883,0.0],["1997-07-08",0.9717,1.0105,0.8162,0.8939,56400.0],["1997-07-09",0.8939,0.8939,0.8939,0.8939,0.0],["1997-07-10",0.8551,0.8551,0.8551,0.8551,1200.0],["1997-07-11",0.9328,0.9328,0.9328,0.9328,200.0],["1997-07-14",0.9328,0.9328,0.8551,0.8551,5000.0],["1997-07-15",0.8551,0.8551,0.8551,0.8551,4000.0],["1997-07-16",0.8551,0.8551,0.8551,0.8551,8000.0],["1997-07-17",0.8551,0.8939,0.8551,0.8939,60800.0],["1997-07-18",0.8551,0.9328,0.8162,0.8162,12400.0],["1997-07-21",0.7773,0.8745,0.7773,0.8162,34000.0],["1997-07-22",0.7773,0.8551,0.6607,0.6996,55600.0],["1997-07-23",0.6996,0.6996,0.6219,0.6996,20000.0],["1997-07-24",0.6219,0.6996,0.6219,0.6996,2800.0],["1997-07-25",0.6996,0.6996,0.6996,0.6996,0.0],["1997-07-28",0.6219,0.6996,0.6219,0.6996,4400.0],["1997-07-29",0.7385,0.7385,0.7385,0.7385,2000.0],["1997-07-30",0.6996,0.6996,0.6996,0.6996,2000.0],["1997-07-31",0.7385,0.8162,0.6996,0.8162,35800.0],["1997-08-01",0.8939,0.8939,0.7385,0.8551,6600.0],["1997-08-04",0.7773,0.7773,0.7773,0.7773,1000.0],["1997-08-05",0.8162,0.9717,0.8162,0.9717,6000.0],["1997-08-06",0.9717,0.9717,0.8551,0.8551,11600.0],["1997-08-07",0.8356,0.8551,0.8356,0.8551,14000.0],["1997-08-08",0.8551,0.8551,0.8551,0.8551,1400.0],["1997-08-11",0.8551,0.8551,0.8551,0.8551,0.0],["1997-08-12",0.8162,0.8162,0.8162,0.8162,400.0],["1997-08-13",0.8162,0.8162,0.8162,0.8162,2800.0],["1997-08-14",0.8162,0.8162,0.8162,0.8162,0.0],["1997-08-15",0.9328,0.9328,0.6607,0.7773,35000.0],["1997-08-18",0.7773,0.7773,0.7773,0.7773,0.0],["1997-08-19",0.8162,0.8162,0.8162,0.8162,400.0],["1997-08-20",0.7385,0.7773,0.7385,0.7773,4400.0],["1997-08-21",0.8162,0.8162,0.8162,0.8162,12000.0],["1997-08-22",0.7773,0.8939,0.7773,0.8939,10400.0],["1997-08-25",0.8162,0.8162,0.8162,0.8162,5400.0],["1997-08-26",0.8939,0.8939,0.8939,0.8939,1800.0],["1997-08-27",0.8939,0.8939,0.8939,0.8939,0.0],["1997-08-28",0.9328,0.9328,0.9328,0.9328,200.0],["1997-08-29",0.9328,0.9328,0.9328,0.9328,2000.0],["1997-09-02",0.9328,0.9328,0.9328,0.9328,0.0],["1997-09-03",0.9328,0.9522,0.8939,0.8939,42600.0],["1997-09-04",0.9522,0.9522,0.8939,0.9134,10000.0],["1997-09-05",0.8939,0.8939,0.8939,0.8939,800.0],["1997-09-08",0.8551,0.8939,0.8551,0.8939,2200.0],["1997-09-09",0.8745,0.9134,0.8745,0.9134,8600.0],["1997-09-10",0.9328,0.9328,0.9328,0.9328,2000.0],["1997-09-11",0.8745,0.8939,0.8551,0.8745,5600.0],["1997-09-12",0.8745,0.8745,0.8745,0.8745,0.0],["1997-09-15",0.9328,0.9328,0.8939,0.8939,7600.0],["1997-09-16",0.8939,0.8939,0.8939,0.8939,0.0],["1997-09-17",0.8551,0.8939,0.8551,0.8939,2400.0],["1997-09-18",0.8939,0.8939,0.8939,0.8939,0.0],["1997-09-19",0.8939,0.8939,0.8939,0.8939,0.0],["1997-09-22",0.8551,0.8551,0.8551,0.8551,4800.0],["1997-09-23",0.8162,0.8551,0.719,0.7385,56800.0],["1997-09-24",0.7773,0.8162,0.7579,0.8162,14000.0],["1997-09-25",0.8551,0.8551,0.8551,0.8551,2000.0],["1997-09-26",0.8551,0.8551,0.8551,0.8551,0.0],["1997-09-29",0.8551,0.9717,0.8551,0.9717,6400.0],["1997-09-30",0.9717,0.9717,0.9717,0.9717,0.0],["1997-10-01",0.8162,0.9717,0.8162,0.8551,32800.0],["1997-10-02",0.8162,0.8162,0.8162,0.8162,800.0],["1997-10-03",0.9328,1.0105,0.8939,0.8939,40000.0],["1997-10-06",0.8356,0.9717,0.8356,0.9134,23400.0],["1997-10-07",0.8356,0.8356,0.8356,0.8356,800.0],["1997-10-08",0.8551,0.8551,0.8551,0.8551,5600.0],["1997-10-09",0.8162,0.8842,0.8162,0.8842,48800.0],["1997-10-10",0.8551,0.8551,0.8551,0.8551,3000.0],["1997-10-13",0.8162,0.8162,0.8162,0.8162,2000.0],["1997-10-14",0.8551,0.8551,0.8162,0.8162,6600.0],["1997-10-15",0.8162,0.8162,0.8162,0.8162,0.0],["1997-10-16",0.9328,0.9328,0.9328,0.9328,200.0],["1997-10-17",0.8162,0.8454,0.8162,0.8454,51400.0],["1997-10-20",0.9328,0.9328,0.9328,0.9328,400.0],["1997-10-21",0.9328,0.9328,0.8551,0.8551,15800.0],["1997-10-22",0.8551,0.8551,0.8551,0.8551,0.0],["1997-10-23",0.8551,0.8551,0.8551,0.8551,0.0],["1997-10-24",0.8162,0.8162,0.8162,0.8162,600.0],["1997-10-27",0.8162,0.8162,0.8162,0.8162,6000.0],["1997-10-28",0.8939,0.8939,0.8939,0.8939,4000.0],["1997-10-29",0.8162,0.8162,0.8162,0.8162,12800.0],["1997-10-30",0.8162,0.8162,0.8162,0.8162,16000.0],["1997-10-31",0.7773,0.7773,0.7773,0.7773,3000.0],["1997-11-03",0.7773,0.7773,0.7773,0.7773,3200.0],["1997-11-04",0.7773,0.7773,0.7773,0.7773,0.0],["1997-11-05",0.7773,0.7773,0.7773,0.7773,0.0],["1997-11-06",0.7773,0.7773,0.7773,0.7773,0.0],["1997-11-07",0.7773,0.7773,0.7385,0.7385,20000.0],["1997-11-10",0.7482,0.7482,0.7482,0.7482,5000.0],["1997-11-11",0.7482,0.7482,0.7482,0.7482,1000.0],["1997-11-12",0.6607,0.6996,0.6219,0.6996,22000.0],["1997-11-13",0.6607,0.6996,0.6607,0.6996,32000.0],["1997-11-14",0.6996,0.6996,0.6996,0.6996,13400.0],["1997-11-17",0.7773,0.7773,0.7773,0.7773,400.0],["1997-11-18",0.7773,0.7773,0.7773,0.7773,4800.0],["1997-11-19",0.7385,0.7385,0.7385,0.7385,3000.0],["1997-11-20",0.6996,0.7773,0.6996,0.7773,18000.0],["1997-11-21",0.7093,0.8162,0.7093,0.7579,15400.0],["1997-11-24",0.719,0.7385,0.719,0.7385,11000.0],["1997-11-25",0.6607,0.6996,0.6219,0.6996,38200.0],["1997-11-26",0.7093,0.7093,0.7093,0.7093,12800.0],["1997-11-28",0.7385,0.8551,0.7385,0.8551,14000.0],["1997-12-01",0.7773,0.7773,0.7773,0.7773,1000.0],["1997-12-02",0.7773,0.7773,0.7773,0.7773,0.0],["1997-12-03",0.8551,0.8551,0.7773,0.7773,9600.0],["1997-12-04",0.7773,0.7773,0.7773,0.7773,48000.0],["1997-12-05",0.7773,0.8162,0.7385,0.8162,40400.0],["1997-12-08",0.7773,0.7773,0.7482,0.7482,34000.0],["1997-12-09",0.7773,0.7773,0.7773,0.7773,4000.0],["1997-12-10",0.7773,0.7773,0.7773,0.7773,0.0],["1997-12-11",0.7385,0.7385,0.6996,0.6996,1200.0],["1997-12-12",0.7773,0.7773,0.7433,0.7773,25800.0],["1997-12-15",0.5441,0.6996,0.5441,0.6365,40000.0],["1997-12-16",0.6219,0.6219,0.6219,0.6219,2800.0],["1997-12-17",0.6996,0.6996,0.6219,0.6219,2200.0],["1997-12-18",0.6219,0.6219,0.6219,0.6219,1000.0],["1997-12-19",0.6996,0.7385,0.6607,0.7385,32600.0],["1997-12-22",0.7773,0.7773,0.7773,0.7773,200.0],["1997-12-23",0.7773,0.7773,0.7773,0.7773,1000.0],["1997-12-24",0.7773,0.7773,0.7773,0.7773,0.0],["1997-12-26",0.6607,0.6607,0.6607,0.6607,600.0],["1997-12-29",0.6607,0.6607,0.6607,0.6607,1000.0],["1997-12-30",0.6705,0.6705,0.6705,0.6705,2000.0],["1997-12-31",0.6607,0.6607,0.6219,0.6219,10800.0],["1998-01-02",0.6219,0.6219,0.6219,0.6219,0.0],["1998-01-05",0.6219,0.6219,0.6219,0.6219,0.0],["1998-01-06",0.7773,0.8551,0.7676,0.8551,15600.0],["1998-01-07",0.7773,0.8162,0.7773,0.8162,3200.0],["1998-01-08",0.8162,0.8939,0.8162,0.8939,27200.0],["1998-01-09",0.8648,0.8648,0.8648,0.8648,2200.0],["1998-01-12",0.8551,0.8551,0.6607,0.6607,34400.0],["1998-01-13",0.6607,0.6607,0.6607,0.6607,200.0],["1998-01-14",0.6607,0.6607,0.6607,0.6607,0.0],["1998-01-15",0.6607,0.6607,0.6219,0.6219,21800.0],["1998-01-16",0.6607,0.6996,0.6316,0.6996,47400.0],["1998-01-20",0.6996,0.6996,0.6802,0.6802,2000.0],["1998-01-21",0.6802,0.6802,0.6802,0.6802,0.0],["1998-01-22",0.6219,0.6802,0.6219,0.6607,20400.0],["1998-01-23",0.6607,0.6607,0.6607,0.6607,4400.0],["1998-01-26",0.6413,0.6413,0.6413,0.6413,200.0],["1998-01-27",0.6219,0.6219,0.6219,0.6219,5800.0],["1998-01-28",0.6219,0.6219,0.6219,0.6219,200.0],["1998-01-29",0.6899,0.7288,0.6899,0.6996,15600.0],["1998-01-30",0.6996,0.6996,0.6996,0.6996,0.0],["1998-02-02",0.7385,0.7385,0.6316,0.6316,2400.0],["1998-02-03",0.6316,0.6316,0.6316,0.6316,0.0],["1998-02-04",0.6316,0.6316,0.6316,0.6316,0.0],["1998-02-05",0.6316,0.6316,0.6316,0.6316,0.0],["1998-02-06",0.6316,0.7385,0.6316,0.7385,6400.0],["1998-02-09",0.7385,0.7385,0.6413,0.6413,12200.0],["1998-02-10",0.6219,0.7385,0.6219,0.6316,22800.0],["1998-02-11",0.6316,0.6316,0.6316,0.6316,0.0],["1998-02-12",0.6607,0.6607,0.6607,0.6607,4800.0],["1998-02-13",0.6219,0.6219,0.6219,0.6219,3800.0],["1998-02-17",0.6219,0.6219,0.6219,0.6219,2000.0],["1998-02-18",0.6122,0.6122,0.6122,0.6122,400.0],["1998-02-19",0.6122,0.6219,0.6122,0.6219,27000.0],["1998-02-20",0.5733,0.6219,0.5733,0.6219,6000.0],["1998-02-23",0.6219,0.6219,0.6219,0.6219,0.0],["1998-02-24",0.583,0.6122,0.583,0.6122,3400.0],["1998-02-25",0.6122,0.6122,0.6122,0.6122,0.0],["1998-02-26",0.6122,0.6122,0.6122,0.6122,0.0],["1998-02-27",0.583,0.583,0.583,0.583,1000.0],["1998-03-02",0.583,0.583,0.583,0.583,0.0],["1998-03-03",0.583,0.6024,0.3887,0.5053,60200.0],["1998-03-04",0.4275,0.5344,0.4275,0.5344,15000.0],["1998-03-05",0.5344,0.5344,0.5344,0.5344,5200.0],["1998-03-06",0.5636,0.583,0.5441,0.583,11600.0],["1998-03-09",0.4664,0.5053,0.4664,0.5053,12400.0],["1998-03-10",0.5441,0.583,0.5441,0.5441,15400.0],["1998-03-11",0.5441,0.6122,0.5441,0.6122,10600.0],["1998-03-12",0.5053,0.5053,0.5053,0.5053,400.0],["1998-03-13",0.6122,0.6122,0.5539,0.5539,1600.0],["1998-03-16",0.6122,0.6122,0.5441,0.5441,3200.0],["1998-03-17",0.6122,0.6122,0.5441,0.6122,25200.0],["1998-03-18",0.6122,0.6122,0.6122,0.6122,0.0],["1998-03-19",0.6122,0.6122,0.6122,0.6122,29200.0],["1998-03-20",0.6122,0.6122,0.5539,0.6122,10200.0],["1998-03-23",0.6122,0.6122,0.6122,0.6122,2000.0],["1998-03-24",0.5539,0.5539,0.5539,0.5539,1400.0],["1998-03-25",0.583,0.6607,0.5441,0.5441,6400.0],["1998-03-26",0.5441,0.5441,0.5441,0.5441,1000.0],["1998-03-27",0.5441,0.5441,0.5441,0.5441,0.0],["1998-03-30",0.5441,0.6996,0.5441,0.6316,35600.0],["1998-03-31",0.6024,0.6024,0.6024,0.6024,4000.0],["1998-04-01",0.6607,0.6899,0.583,0.6219,11800.0],["1998-04-02",0.583,0.583,0.3498,0.4081,240600.0],["1998-04-03",0.5053,0.583,0.4858,0.5539,143400.0],["1998-04-06",0.6122,0.6219,0.5636,0.6219,31000.0],["1998-04-07",0.583,0.651,0.583,0.6219,17200.0],["1998-04-08",0.583,0.8939,0.583,0.7773,197200.0],["1998-04-09",0.7385,0.9134,0.7385,0.8551,191200.0],["1998-04-13",0.9328,0.9328,0.8356,0.8939,72200.0],["1998-04-14",0.8356,0.8356,0.7385,0.7385,33600.0],["1998-04-15",0.7871,0.8745,0.7871,0.8551,38000.0],["1998-04-16",0.8551,0.8551,0.8551,0.8551,0.0],["1998-04-17",0.8551,0.8551,0.8551,0.8551,0.0],["1998-04-20",0.7773,0.7773,0.719,0.719,35400.0],["1998-04-21",0.8551,0.8551,0.8551,0.8551,4000.0],["1998-04-22",0.8551,0.8551,0.7871,0.8551,8200.0],["1998-04-23",0.8551,0.8939,0.8551,0.8939,44800.0],["1998-04-24",0.8551,0.8551,0.8162,0.8162,16400.0],["1998-04-27",0.7968,0.7968,0.7773,0.7968,4000.0],["1998-04-28",0.7968,0.7968,0.583,0.6996,17800.0],["1998-04-29",0.6607,0.6607,0.6219,0.6607,20800.0],["1998-04-30",0.6607,0.6607,0.6607,0.6607,12400.0],["1998-05-01",0.6413,0.6413,0.6413,0.6413,400.0],["1998-05-04",0.6413,0.6413,0.6413,0.6413,0.0],["1998-05-05",0.6413,0.6413,0.6413,0.6413,0.0],["1998-05-06",0.6413,0.6413,0.6413,0.6413,0.0],["1998-05-07",0.6413,0.6413,0.6413,0.6413,0.0],["1998-05-08",0.6413,0.6413,0.6413,0.6413,0.0],["1998-05-11",0.7385,0.7385,0.6219,0.6219,6400.0],["1998-05-12",0.6219,0.6219,0.6219,0.6219,0.0],["1998-05-13",0.7773,0.7773,0.7773,0.7773,3000.0],["1998-05-14",0.6996,0.6996,0.6607,0.6607,10000.0],["1998-05-15",0.6607,0.6996,0.6219,0.6996,30400.0],["1998-05-18",0.6996,0.6996,0.6996,0.6996,0.0],["1998-05-19",0.6607,0.6996,0.6413,0.6607,19400.0],["1998-05-20",0.7773,0.9717,0.6607,0.7579,365200.0],["1998-05-21",0.8551,1.0105,0.7968,0.9328,729400.0],["1998-05-22",0.9522,0.9814,0.8939,0.9328,97800.0],["1998-05-26",0.9328,0.9328,0.7579,0.7579,53000.0],["1998-05-27",0.6219,0.8162,0.583,0.7385,40000.0],["1998-05-28",0.8162,0.8162,0.7385,0.7385,8600.0],["1998-05-29",0.8162,0.8162,0.6996,0.7773,19000.0],["1998-06-01",0.7773,0.7773,0.6607,0.6996,12000.0],["1998-06-02",0.6607,0.6996,0.6607,0.6996,42200.0],["1998-06-03",0.6607,0.7093,0.6607,0.6607,9000.0],["1998-06-04",0.6802,0.6996,0.6802,0.6996,4000.0],["1998-06-05",0.7773,0.7773,0.6802,0.6996,19400.0],["1998-06-08",0.6802,0.6996,0.6802,0.6996,28800.0],["1998-06-09",0.7773,0.7773,0.6996,0.6996,15600.0],["1998-06-10",0.7093,0.7093,0.7093,0.7093,1000.0],["1998-06-11",0.7385,0.7385,0.6996,0.6996,13000.0],["1998-06-12",0.6802,0.7385,0.6802,0.719,9000.0],["1998-06-15",0.6802,0.7385,0.6802,0.719,4200.0],["1998-06-16",0.7385,0.7385,0.7385,0.7385,1200.0],["1998-06-17",0.719,0.719,0.719,0.719,3600.0],["1998-06-18",0.719,0.719,0.6899,0.6996,36200.0],["1998-06-19",0.6802,0.6996,0.6802,0.6996,39000.0],["1998-06-22",0.6996,0.6996,0.6607,0.6996,27400.0],["1998-06-23",0.6413,0.6413,0.3887,0.5636,41600.0],["1998-06-24",0.6024,0.6219,0.5636,0.5636,12400.0],["1998-06-25",0.5636,0.6122,0.4664,0.6122,25000.0],["1998-06-26",0.6219,0.6219,0.6219,0.6219,6000.0],["1998-06-29",0.5441,0.6607,0.5441,0.6413,5600.0],["1998-06-30",0.7385,0.7385,0.6413,0.719,27600.0],["1998-07-01",0.6413,0.6413,0.6413,0.6413,400.0],["1998-07-02",0.6413,0.6996,0.4761,0.6996,69600.0],["1998-07-06",0.6219,0.6607,0.6219,0.6607,3000.0],["1998-07-07",0.6219,0.6219,0.6219,0.6219,8400.0],["1998-07-08",0.583,0.6899,0.583,0.6219,33600.0],["1998-07-09",0.6024,0.6802,0.6024,0.6219,24400.0],["1998-07-10",0.6122,0.6122,0.6024,0.6024,2000.0],["1998-07-13",0.6219,0.6607,0.6024,0.6607,64400.0],["1998-07-14",0.6607,0.6996,0.6607,0.6607,9200.0],["1998-07-15",0.6607,0.6607,0.6607,0.6607,0.0],["1998-07-16",0.6413,0.6413,0.6413,0.6413,2600.0],["1998-07-17",0.6413,0.6802,0.6413,0.6802,3000.0],["1998-07-20",0.6219,0.6219,0.6219,0.6219,2000.0],["1998-07-21",0.6219,0.719,0.6219,0.719,8600.0],["1998-07-22",0.7385,0.7773,0.6607,0.7579,23800.0],["1998-07-23",0.7579,0.7579,0.7579,0.7579,0.0],["1998-07-24",0.719,0.8162,0.6996,0.7773,36400.0],["1998-07-27",0.719,0.7773,0.719,0.7773,11200.0],["1998-07-28",0.6996,0.8162,0.6996,0.7773,28800.0],["1998-07-29",0.6219,0.6219,0.6219,0.6219,2000.0],["1998-07-30",0.6219,0.6219,0.6219,0.6219,0.0],["1998-07-31",0.6219,0.6219,0.6219,0.6219,0.0],["1998-08-03",0.6413,0.6413,0.6413,0.6413,9800.0],["1998-08-04",0.6413,0.6899,0.6316,0.6316,25000.0],["1998-08-05",0.6316,0.6316,0.5247,0.583,66200.0],["1998-08-06",0.5636,0.6219,0.5636,0.6219,46200.0],["1998-08-07",0.6122,0.6122,0.6122,0.6122,7200.0],["1998-08-10",0.6122,0.6122,0.6122,0.6122,0.0],["1998-08-11",0.5441,0.6219,0.5441,0.6024,9000.0],["1998-08-12",0.6024,0.6219,0.6024,0.6219,3800.0],["1998-08-13",0.6413,0.6413,0.6413,0.6413,1600.0],["1998-08-14",0.583,0.719,0.583,0.719,17000.0],["1998-08-17",0.719,0.719,0.6607,0.6607,7000.0],["1998-08-18",0.6607,0.6607,0.6607,0.6607,1600.0],["1998-08-19",0.6607,0.6607,0.6607,0.6607,3000.0],["1998-08-20",0.6607,0.7579,0.6607,0.7579,4800.0],["1998-08-21",0.6607,0.6802,0.6219,0.6802,20200.0],["1998-08-24",0.7482,0.7482,0.6316,0.6413,20400.0],["1998-08-25",0.6413,0.6802,0.6413,0.6802,6200.0],["1998-08-26",0.6802,0.6802,0.6802,0.6802,0.0],["1998-08-27",0.6413,0.6413,0.6024,0.6024,12600.0],["1998-08-28",0.6024,0.6219,0.6024,0.6219,5400.0],["1998-08-31",0.583,0.583,0.5441,0.5539,5400.0],["1998-09-01",0.5344,0.583,0.5344,0.583,3400.0],["1998-09-02",0.5636,0.583,0.5636,0.583,11200.0],["1998-09-03",0.6219,0.6219,0.583,0.583,1200.0],["1998-09-04",0.583,0.583,0.4664,0.4664,27400.0],["1998-09-08",0.583,0.6219,0.4858,0.6219,34000.0],["1998-09-09",0.6024,0.6024,0.6024,0.6024,2200.0],["1998-09-10",0.6802,0.6802,0.5441,0.5441,18000.0],["1998-09-11",0.5441,0.5441,0.5441,0.5441,0.0],["1998-09-14",0.4858,0.6219,0.4858,0.6219,14800.0],["1998-09-15",0.6219,0.6219,0.6219,0.6219,0.0],["1998-09-16",0.6219,0.6219,0.6219,0.6219,0.0],["1998-09-17",0.5247,0.5247,0.5247,0.5247,2000.0],["1998-09-18",0.6024,0.6024,0.6024,0.6024,2800.0],["1998-09-21",0.5247,0.583,0.5247,0.5636,6600.0],["1998-09-22",0.5441,0.6024,0.5441,0.6024,8000.0],["1998-09-23",0.5247,0.6219,0.5247,0.6219,10600.0],["1998-09-24",0.6219,0.6219,0.6219,0.6219,0.0],["1998-09-25",0.6219,0.6219,0.6219,0.6219,0.0],["1998-09-28",0.5441,0.5441,0.5441,0.5441,3600.0],["1998-09-29",0.5441,0.5441,0.5441,0.5441,1000.0],["1998-09-30",0.5441,0.5441,0.5441,0.5441,0.0],["1998-10-01",0.5247,0.5247,0.5053,0.5053,17600.0],["1998-10-02",0.5247,0.5247,0.5053,0.5053,1200.0],["1998-10-05",0.583,0.6024,0.5247,0.5247,19400.0],["1998-10-06",0.6122,0.6122,0.515,0.515,12000.0],["1998-10-07",0.515,0.515,0.515,0.515,4000.0],["1998-10-08",0.4858,0.4858,0.4858,0.4858,2000.0],["1998-10-09",0.4858,0.4858,0.4858,0.4858,2000.0],["1998-10-12",0.5539,0.5539,0.5539,0.5539,200.0],["1998-10-13",0.515,0.5441,0.515,0.5441,7400.0],["1998-10-14",0.5053,0.5053,0.5053,0.5053,38000.0],["1998-10-15",0.5053,0.5053,0.5053,0.5053,0.0],["1998-10-16",0.5053,0.5441,0.5053,0.5441,2400.0],["1998-10-19",0.5441,0.6413,0.5441,0.6219,57400.0],["1998-10-20",0.583,0.6219,0.583,0.6219,19000.0],["1998-10-21",0.6607,0.6607,0.6607,0.6607,9600.0],["1998-10-22",0.6219,0.6219,0.6219,0.6219,1200.0],["1998-10-23",0.583,0.6024,0.5441,0.5441,9400.0],["1998-10-26",0.5441,0.583,0.5441,0.5441,14600.0],["1998-10-27",0.5636,0.583,0.5441,0.5441,11200.0],["1998-10-28",0.583,0.5927,0.5539,0.5927,9200.0],["1998-10-29",0.583,0.6024,0.583,0.583,5400.0],["1998-10-30",0.6024,0.6413,0.583,0.583,24600.0],["1998-11-02",0.6413,0.6413,0.6024,0.6219,7000.0],["1998-11-03",0.6413,0.6413,0.6413,0.6413,6600.0],["1998-11-04",0.6413,0.6413,0.6413,0.6413,200.0],["1998-11-05",0.6219,0.6607,0.6219,0.6607,22400.0],["1998-11-06",0.6607,0.6607,0.6607,0.6607,7800.0],["1998-11-09",0.6996,0.6996,0.6607,0.6607,11600.0],["1998-11-10",0.6607,0.7288,0.583,0.583,51800.0],["1998-11-11",0.6413,0.6607,0.583,0.583,9600.0],["1998-11-12",0.583,0.6219,0.583,0.6219,8200.0],["1998-11-13",0.6024,0.6024,0.6024,0.6024,5000.0],["1998-11-16",0.583,0.6607,0.583,0.583,6600.0],["1998-11-17",0.583,0.583,0.583,0.583,0.0],["1998-11-18",0.583,0.583,0.583,0.583,3000.0],["1998-11-19",0.583,0.583,0.583,0.583,0.0],["1998-11-20",0.6122,0.6219,0.6122,0.6219,12800.0],["1998-11-23",0.6219,0.6607,0.6219,0.6219,14200.0],["1998-11-24",0.6219,0.6607,0.6219,0.6607,6000.0],["1998-11-25",0.6413,0.6413,0.6413,0.6413,7000.0],["1998-11-27",0.6413,0.6413,0.6413,0.6413,0.0],["1998-11-30",0.6024,0.6024,0.6024,0.6024,200.0],["1998-12-01",0.6024,0.6024,0.6024,0.6024,0.0],["1998-12-02",0.6802,0.6802,0.6413,0.6413,16400.0],["1998-12-03",0.6413,0.6413,0.6413,0.6413,400.0],["1998-12-04",0.6413,0.6413,0.6413,0.6413,0.0],["1998-12-07",0.6413,0.6802,0.6413,0.6607,17600.0],["1998-12-08",0.6607,0.6607,0.6607,0.6607,0.0],["1998-12-09",0.6413,0.6413,0.6219,0.6219,63000.0],["1998-12-10",0.6122,0.6219,0.583,0.583,23000.0],["1998-12-11",0.583,0.6413,0.583,0.6413,35800.0],["1998-12-14",0.6219,0.6219,0.6219,0.6219,6200.0],["1998-12-15",0.6607,0.6607,0.6607,0.6607,4000.0],["1998-12-16",0.6607,0.6607,0.6607,0.6607,0.0],["1998-12-17",0.6219,0.6219,0.6219,0.6219,2000.0],["1998-12-18",0.6219,0.6607,0.6219,0.6607,800.0],["1998-12-21",0.651,0.6705,0.5636,0.5636,22400.0],["1998-12-22",0.6413,0.6413,0.583,0.583,16800.0],["1998-12-23",0.6413,0.6607,0.6024,0.6607,9400.0],["1998-12-24",0.6802,0.6802,0.6024,0.6024,2800.0],["1998-12-28",0.6024,0.6024,0.6024,0.6024,2400.0],["1998-12-29",0.6024,0.6996,0.6024,0.6607,65800.0],["1998-12-30",0.6607,0.719,0.6607,0.719,19400.0],["1998-12-31",0.6607,0.719,0.6219,0.6219,65600.0],["1999-01-04",0.6607,0.6607,0.6219,0.6219,6000.0],["1999-01-05",0.6607,0.6607,0.6413,0.6413,14600.0],["1999-01-06",0.651,0.651,0.6122,0.6122,117400.0],["1999-01-07",0.583,0.6413,0.583,0.6219,56600.0],["1999-01-08",0.6219,0.651,0.6219,0.6219,24200.0],["1999-01-11",0.651,0.651,0.6219,0.6413,92200.0],["1999-01-12",0.6802,0.6802,0.5927,0.5927,66200.0],["1999-01-13",0.6024,0.6024,0.5927,0.6024,17200.0],["1999-01-14",0.6219,0.6219,0.5927,0.6219,11400.0],["1999-01-15",0.6219,0.6219,0.6219,0.6219,600.0],["1999-01-19",0.6219,0.6219,0.6219,0.6219,6400.0],["1999-01-20",0.583,0.5879,0.583,0.5879,7200.0],["1999-01-21",0.6219,0.6219,0.6219,0.6219,2000.0],["1999-01-22",0.6219,0.6219,0.6219,0.6219,12000.0],["1999-01-25",0.6024,0.6607,0.6024,0.6219,3600.0],["1999-01-26",0.6024,0.8162,0.6024,0.7579,127000.0],["1999-01-27",0.7385,0.7579,0.6219,0.6996,110400.0],["1999-01-28",0.6607,0.6607,0.6413,0.6413,11000.0],["1999-01-29",0.6413,0.6413,0.6413,0.6413,8400.0],["1999-02-01",0.6219,0.6219,0.6219,0.6219,12400.0],["1999-02-02",0.6219,0.6413,0.6219,0.6413,3400.0],["1999-02-03",0.6413,0.6413,0.6413,0.6413,1200.0],["1999-02-04",0.6219,0.6219,0.6219,0.6219,24400.0],["1999-02-05",0.6219,0.6413,0.6219,0.6413,20000.0],["1999-02-08",0.6413,0.6413,0.6219,0.6413,13400.0],["1999-02-09",0.6219,0.6219,0.5927,0.5927,14000.0],["1999-02-10",0.583,0.6122,0.5539,0.6122,30400.0],["1999-02-11",0.6122,0.6122,0.583,0.583,1200.0],["1999-02-12",0.583,0.583,0.583,0.583,0.0],["1999-02-16",0.583,0.5927,0.583,0.5927,3400.0],["1999-02-17",0.5927,0.5927,0.5927,0.5927,0.0],["1999-02-18",0.5927,0.5927,0.5539,0.5539,9400.0],["1999-02-19",0.5927,0.5927,0.5927,0.5927,5000.0],["1999-02-22",0.5927,0.5927,0.5927,0.5927,0.0],["1999-02-23",0.5927,0.6219,0.5927,0.6219,12800.0],["1999-02-24",0.583,0.6413,0.583,0.6219,7200.0],["1999-02-25",0.6024,0.6024,0.6024,0.6024,5800.0],["1999-02-26",0.6024,0.651,0.6024,0.651,10600.0],["1999-03-01",0.6413,0.6413,0.6219,0.6219,13800.0],["1999-03-02",0.6219,0.6219,0.6219,0.6219,0.0],["1999-03-03",0.6219,0.6219,0.6219,0.6219,12400.0],["1999-03-04",0.6122,0.6122,0.6122,0.6122,15200.0],["1999-03-05",0.6122,0.6122,0.5539,0.5539,14000.0],["1999-03-08",0.5539,0.5539,0.5539,0.5539,0.0],["1999-03-09",0.583,0.583,0.583,0.583,8200.0],["1999-03-10",0.583,0.583,0.583,0.583,0.0],["1999-03-11",0.5539,0.5539,0.5441,0.5539,13000.0],["1999-03-12",0.5539,0.5539,0.5539,0.5539,1400.0],["1999-03-15",0.6024,0.6024,0.5539,0.5539,9400.0],["1999-03-16",0.5441,0.5441,0.5441,0.5441,2000.0],["1999-03-17",0.6024,0.6024,0.6024,0.6024,3000.0],["1999-03-18",0.5441,0.5441,0.4664,0.5247,93000.0],["1999-03-19",0.5539,0.5539,0.5539,0.5539,400.0],["1999-03-22",0.5247,0.5247,0.5053,0.5053,2400.0],["1999-03-23",0.5053,0.5053,0.5053,0.5053,3000.0],["1999-03-24",0.5053,0.5053,0.5053,0.5053,0.0],["1999-03-25",0.5441,0.5441,0.5441,0.5441,6800.0],["1999-03-26",0.5344,0.5441,0.5053,0.5344,22000.0],["1999-03-29",0.583,0.5927,0.5344,0.583,21400.0],["1999-03-30",0.583,0.583,0.583,0.583,0.0],["1999-03-31",0.583,0.5927,0.5441,0.5927,17200.0],["1999-04-01",0.5927,0.5927,0.5441,0.5441,3800.0],["1999-04-05",0.5927,0.5927,0.5636,0.583,18600.0],["1999-04-06",0.583,0.583,0.583,0.583,7200.0],["1999-04-07",0.583,0.6122,0.583,0.583,14000.0],["1999-04-08",0.5636,0.6122,0.5636,0.6122,400.0],["1999-04-09",0.5636,0.5636,0.5441,0.5441,3600.0],["1999-04-12",0.5927,0.5927,0.5539,0.5539,8400.0],["1999-04-13",0.6219,0.6219,0.6024,0.6219,23000.0],["1999-04-14",0.6219,0.6219,0.6219,0.6219,6000.0],["1999-04-15",0.6024,0.6122,0.6024,0.6024,5200.0],["1999-04-16",0.6122,0.6219,0.6024,0.6219,19000.0],["1999-04-19",0.6024,0.6607,0.6024,0.6607,14600.0],["1999-04-20",0.6607,0.6607,0.5441,0.5441,49600.0],["1999-04-21",0.5441,0.583,0.5247,0.5247,127200.0],["1999-04-22",0.5053,0.5441,0.5053,0.5247,43400.0],["1999-04-23",0.5636,0.583,0.5636,0.583,9600.0],["1999-04-26",0.6122,0.6122,0.5053,0.5053,11000.0],["1999-04-27",0.5441,0.5441,0.5247,0.5247,10400.0],["1999-04-28",0.515,0.6316,0.515,0.6316,41400.0],["1999-04-29",0.5247,0.5441,0.5247,0.5247,36400.0],["1999-04-30",0.5247,0.5247,0.5247,0.5247,0.0],["1999-05-03",0.6316,0.6316,0.5636,0.5636,29200.0],["1999-05-04",0.6024,0.6024,0.5441,0.5441,4600.0],["1999-05-05",0.5441,0.583,0.5441,0.583,2200.0],["1999-05-06",0.6024,0.6024,0.6024,0.6024,400.0],["1999-05-07",0.583,0.583,0.583,0.583,2000.0],["1999-05-10",0.583,0.583,0.583,0.583,2000.0],["1999-05-11",0.583,0.583,0.583,0.583,0.0],["1999-05-12",0.5441,0.5441,0.5441,0.5441,2000.0],["1999-05-13",0.5539,0.583,0.5539,0.583,12400.0],["1999-05-14",0.5927,0.5927,0.5927,0.5927,1000.0],["1999-05-17",0.6024,0.6024,0.583,0.6024,12400.0],["1999-05-18",0.6219,0.6219,0.6219,0.6219,4000.0],["1999-05-19",0.5441,0.5441,0.5441,0.5441,2800.0],["1999-05-20",0.5441,0.5441,0.5441,0.5441,0.0],["1999-05-21",0.5441,0.5441,0.5441,0.5441,0.0],["1999-05-24",0.5441,0.5441,0.5441,0.5441,0.0],["1999-05-25",0.549,0.549,0.549,0.549,2000.0],["1999-05-26",0.549,0.549,0.549,0.549,0.0],["1999-05-27",0.5441,0.5441,0.5441,0.5441,1800.0],["1999-05-28",0.5539,0.5539,0.5539,0.5539,2200.0],["1999-06-01",0.6024,0.6024,0.6024,0.6024,200.0],["1999-06-02",0.6024,0.6024,0.6024,0.6024,0.0],["1999-06-03",0.6024,0.6024,0.6024,0.6024,0.0],["1999-06-04",0.5539,0.5539,0.5539,0.5539,4200.0],["1999-06-07",0.5539,0.5733,0.5441,0.5733,8600.0],["1999-06-08",0.5733,0.5733,0.5733,0.5733,0.0],["1999-06-09",0.583,0.6024,0.5733,0.6024,24200.0],["1999-06-10",0.5733,0.6024,0.5539,0.6024,10600.0],["1999-06-11",0.6024,0.6024,0.6024,0.6024,0.0],["1999-06-14",0.6024,0.6413,0.583,0.6413,59000.0],["1999-06-15",0.6413,0.6607,0.6219,0.6607,31600.0],["1999-06-16",0.6413,0.6413,0.6219,0.6413,20000.0],["1999-06-17",0.6316,0.6316,0.6219,0.6219,12200.0],["1999-06-18",0.6996,0.7773,0.6219,0.6607,59400.0],["1999-06-21",0.6996,0.6996,0.6607,0.6607,8800.0],["1999-06-22",0.6413,0.6413,0.6219,0.6219,1200.0],["1999-06-23",0.6219,0.6413,0.5539,0.5539,59800.0],["1999-06-24",0.583,0.6122,0.583,0.6122,6800.0],["1999-06-25",0.6122,0.6122,0.6122,0.6122,0.0],["1999-06-28",0.6024,0.6024,0.6024,0.6024,1800.0],["1999-06-29",0.6219,0.6219,0.583,0.6024,14400.0],["1999-06-30",0.583,0.583,0.5733,0.583,41800.0],["1999-07-01",0.6024,0.6607,0.583,0.6607,33400.0],["1999-07-02",0.6607,0.6996,0.6413,0.6607,16600.0],["1999-07-06",0.6607,0.6607,0.6607,0.6607,0.0],["1999-07-07",0.6413,0.6413,0.6413,0.6413,1000.0],["1999-07-08",0.6413,0.6413,0.6413,0.6413,0.0],["1999-07-09",0.6413,0.6413,0.6413,0.6413,0.0],["1999-07-12",0.6413,0.6413,0.6413,0.6413,0.0],["1999-07-13",0.6413,0.6413,0.5733,0.5733,9600.0],["1999-07-14",0.5733,0.5733,0.5733,0.5733,0.0],["1999-07-15",0.5733,0.583,0.5733,0.583,10200.0],["1999-07-16",0.5733,0.583,0.5733,0.583,6400.0],["1999-07-19",0.583,0.583,0.583,0.583,3200.0],["1999-07-20",0.583,0.583,0.5733,0.5733,20600.0],["1999-07-21",0.5733,0.6219,0.5733,0.5733,3400.0],["1999-07-22",0.5733,0.5733,0.5733,0.5733,0.0],["1999-07-23",0.6219,0.6219,0.5733,0.6219,11600.0],["1999-07-26",0.6219,0.6219,0.6219,0.6219,0.0],["1999-07-27",0.583,0.583,0.583,0.583,10200.0],["1999-07-28",0.6413,0.7676,0.6413,0.6607,38600.0],["1999-07-29",0.583,0.583,0.5539,0.583,20000.0],["1999-07-30",0.583,0.583,0.583,0.583,0.0],["1999-08-02",0.583,0.6219,0.5441,0.6219,22400.0],["1999-08-03",0.6219,0.6219,0.5927,0.6024,4800.0],["1999-08-04",0.6024,0.6024,0.6024,0.6024,0.0],["1999-08-05",0.583,0.583,0.583,0.583,7200.0],["1999-08-06",0.5539,0.5539,0.5539,0.5539,800.0],["1999-08-09",0.5539,0.6219,0.5539,0.6219,11400.0],["1999-08-10",0.6219,0.6219,0.6219,0.6219,0.0],["1999-08-11",0.5879,0.5879,0.5879,0.5879,400.0],["1999-08-12",0.5539,0.583,0.5539,0.583,7200.0],["1999-08-13",0.5539,0.5539,0.5539,0.5539,4000.0],["1999-08-16",0.5539,0.5539,0.5539,0.5539,0.0],["1999-08-17",0.5539,0.5539,0.5539,0.5539,600.0],["1999-08-18",0.5539,0.5539,0.5539,0.5539,0.0],["1999-08-19",0.5539,0.5539,0.5539,0.5539,0.0],["1999-08-20",0.583,0.6122,0.583,0.583,4200.0],["1999-08-23",0.5539,0.5539,0.5539,0.5539,600.0],["1999-08-24",0.5539,0.5539,0.5539,0.5539,0.0],["1999-08-25",0.583,0.583,0.583,0.583,4200.0],["1999-08-26",0.583,0.583,0.583,0.583,0.0],["1999-08-27",0.6219,0.6219,0.5539,0.5539,22000.0],["1999-08-30",0.583,0.583,0.583,0.583,6000.0],["1999-08-31",0.583,0.583,0.583,0.583,600.0],["1999-09-01",0.5927,0.5927,0.5927,0.5927,3200.0],["1999-09-02",0.5927,0.5927,0.5927,0.5927,0.0],["1999-09-03",0.5539,0.5927,0.4664,0.515,17000.0],["1999-09-07",0.5636,0.5636,0.5636,0.5636,3200.0],["1999-09-08",0.5441,0.5636,0.5441,0.5636,6800.0],["1999-09-09",0.583,0.6122,0.5441,0.6024,36400.0],["1999-09-10",0.5539,0.5539,0.5539,0.5539,3000.0],["1999-09-13",0.583,0.583,0.5539,0.583,5600.0],["1999-09-14",0.6122,0.6219,0.583,0.6219,42600.0],["1999-09-15",0.6219,0.6219,0.6024,0.6024,16600.0],["1999-09-16",0.6024,0.6219,0.6024,0.6219,15000.0],["1999-09-17",0.6219,0.6219,0.583,0.583,3000.0],["1999-09-20",0.6219,0.6219,0.6219,0.6219,10800.0],["1999-09-21",0.6219,0.6219,0.6219,0.6219,0.0],["1999-09-22",0.5636,0.5636,0.5636,0.5636,2200.0],["1999-09-23",0.5636,0.5636,0.5441,0.5539,12000.0],["1999-09-24",0.5441,0.5636,0.5441,0.5636,11200.0],["1999-09-27",0.583,0.583,0.5539,0.5539,24200.0],["1999-09-28",0.5539,0.6024,0.5441,0.6024,10200.0],["1999-09-29",0.583,0.583,0.583,0.583,6400.0],["1999-09-30",0.5539,0.5539,0.5539,0.5539,1000.0],["1999-10-01",0.5539,0.5539,0.5539,0.5539,2000.0],["1999-10-04",0.5927,0.5927,0.5927,0.5927,200.0],["1999-10-05",0.583,0.6024,0.583,0.6024,7000.0],["1999-10-06",0.6024,0.6024,0.6024,0.6024,6000.0],["1999-10-07",0.6024,0.6024,0.6024,0.6024,4000.0],["1999-10-08",0.583,0.583,0.5539,0.5539,22800.0],["1999-10-11",0.5539,0.6024,0.5539,0.6024,3000.0],["1999-10-12",0.5539,0.5539,0.5539,0.5539,4000.0],["1999-10-13",0.6024,0.6024,0.5441,0.5441,13000.0],["1999-10-14",0.5733,0.6024,0.5441,0.6024,15800.0],["1999-10-15",0.6024,0.6024,0.6024,0.6024,1000.0],["1999-10-18",0.6024,0.6024,0.6024,0.6024,0.0],["1999-10-19",0.5441,0.5539,0.5247,0.5247,71200.0],["1999-10-20",0.5247,0.5247,0.5247,0.5247,6000.0],["1999-10-21",0.5247,0.5247,0.5247,0.5247,0.0],["1999-10-22",0.5539,0.5539,0.5539,0.5539,2000.0],["1999-10-25",0.5053,0.5053,0.4761,0.4761,4600.0],["1999-10-26",0.4761,0.4761,0.4761,0.4761,0.0],["1999-10-27",0.4761,0.4761,0.4761,0.4761,0.0],["1999-10-28",0.4956,0.4956,0.4858,0.4858,2200.0],["1999-10-29",0.5053,0.5441,0.4858,0.5441,12400.0],["1999-11-01",0.4858,0.4858,0.4761,0.4761,6200.0],["1999-11-02",0.4761,0.4761,0.4761,0.4761,0.0],["1999-11-03",0.5247,0.5247,0.5247,0.5247,200.0],["1999-11-04",0.4858,0.4858,0.4664,0.4858,33400.0],["1999-11-05",0.4664,0.4664,0.4664,0.4664,20000.0],["1999-11-08",0.4761,0.5441,0.4761,0.4858,24200.0],["1999-11-09",0.5053,0.5441,0.5053,0.5441,6000.0],["1999-11-10",0.5636,0.5636,0.5636,0.5636,200.0],["1999-11-11",0.5636,0.5636,0.5636,0.5636,0.0],["1999-11-12",0.5247,0.5247,0.5247,0.5247,18000.0],["1999-11-15",0.5441,0.5441,0.5441,0.5441,14000.0],["1999-11-16",0.5441,0.5441,0.5441,0.5441,0.0],["1999-11-17",0.5441,0.5441,0.5441,0.5441,0.0],["1999-11-18",0.5053,0.5247,0.4858,0.4858,6200.0],["1999-11-19",0.5053,0.5053,0.4664,0.4664,33000.0],["1999-11-22",0.4956,0.4956,0.4761,0.4761,24000.0],["1999-11-23",0.5053,0.5053,0.4664,0.4664,6200.0],["1999-11-24",0.4761,0.4858,0.4761,0.4858,4000.0],["1999-11-26",0.4956,0.4956,0.4956,0.4956,2800.0],["1999-11-29",0.5053,0.6122,0.5053,0.6122,28000.0],["1999-11-30",0.583,0.583,0.583,0.583,200.0],["1999-12-01",0.583,0.6122,0.583,0.6122,6000.0],["1999-12-02",0.583,0.583,0.5441,0.5441,11200.0],["1999-12-03",0.583,0.583,0.583,0.583,2000.0],["1999-12-06",0.6024,0.6024,0.6024,0.6024,1000.0],["1999-12-07",0.583,0.583,0.583,0.583,2000.0],["1999-12-08",0.583,0.583,0.583,0.583,2400.0],["1999-12-09",0.6219,0.6996,0.5927,0.6996,90200.0],["1999-12-10",0.7385,0.7773,0.6607,0.6996,71600.0],["1999-12-13",0.7385,0.7385,0.6607,0.6802,24000.0],["1999-12-14",0.7385,0.7385,0.6996,0.6996,11400.0],["1999-12-15",0.7385,0.7385,0.6607,0.6607,7600.0],["1999-12-16",0.7482,0.7482,0.7482,0.7482,1600.0],["1999-12-17",0.7385,0.7385,0.6413,0.6413,5800.0],["1999-12-20",0.6413,0.6413,0.583,0.583,39600.0],["1999-12-21",0.6607,0.6607,0.6607,0.6607,400.0],["1999-12-22",0.6802,0.6802,0.6024,0.6024,4400.0],["1999-12-23",0.6024,0.6024,0.583,0.583,14000.0],["1999-12-27",0.5539,0.5636,0.5441,0.5636,17400.0],["1999-12-28",0.6219,0.6219,0.5636,0.6122,7600.0],["1999-12-29",0.5636,0.583,0.5441,0.583,17600.0],["1999-12-30",0.5636,0.583,0.5441,0.583,14600.0],["1999-12-31",0.583,0.6316,0.549,0.549,14600.0],["2000-01-03",0.617,0.617,0.583,0.583,20400.0],["2000-01-04",0.583,0.583,0.583,0.583,0.0],["2000-01-05",0.5539,0.5539,0.5441,0.5441,6600.0],["2000-01-06",0.5441,0.583,0.5441,0.583,2200.0],["2000-01-07",0.583,0.583,0.4664,0.5053,71800.0],["2000-01-10",0.583,0.583,0.583,0.583,4000.0],["2000-01-11",0.5636,0.5636,0.5636,0.5636,8600.0],["2000-01-12",0.5636,0.5636,0.5636,0.5636,0.0],["2000-01-13",0.583,0.583,0.5636,0.5636,5200.0],["2000-01-14",0.5636,0.583,0.5441,0.583,7800.0],["2000-01-18",0.6219,0.8939,0.583,0.7773,139000.0],["2000-01-19",0.7288,1.0105,0.7288,0.9328,218200.0],["2000-01-20",1.1757,1.2243,0.9425,1.1466,221800.0],["2000-01-21",1.1563,1.166,0.9717,1.0105,179000.0],["2000-01-24",1.03,1.1271,0.9328,1.03,222800.0],["2000-01-25",1.0397,1.0397,0.9328,1.0105,56800.0],["2000-01-26",1.0105,1.0105,0.9717,0.9717,63000.0],["2000-01-27",0.9717,0.9717,0.8745,0.9328,66800.0],["2000-01-28",0.9037,0.9328,0.8162,0.8551,59000.0],["2000-01-31",0.8551,0.8939,0.8551,0.8939,24600.0],["2000-02-01",0.8745,0.8939,0.8551,0.8745,33600.0],["2000-02-02",0.8939,0.9134,0.8356,0.8745,108600.0],["2000-02-03",0.8356,0.8745,0.8356,0.8745,4800.0],["2000-02-04",0.8551,0.8745,0.8356,0.8551,20400.0],["2000-02-07",0.8356,0.9522,0.8356,0.8745,72000.0],["2000-02-08",0.9328,1.0105,0.8745,0.9717,75800.0],["2000-02-09",1.03,1.3992,1.03,1.3409,336400.0],["2000-02-10",1.3409,1.3409,1.166,1.2438,261000.0],["2000-02-11",1.2632,1.3215,1.2243,1.2826,111200.0],["2000-02-14",1.3215,1.3409,1.2632,1.2826,114400.0],["2000-02-15",1.2826,1.3021,1.2438,1.2826,37000.0],["2000-02-16",1.2632,1.3215,1.2438,1.2729,29600.0],["2000-02-17",1.2729,1.3215,1.2438,1.3215,80800.0],["2000-02-18",1.3215,1.3215,1.2438,1.2438,129000.0],["2000-02-22",1.3215,1.5353,1.2438,1.3992,86800.0],["2000-02-23",1.3992,1.4187,1.3215,1.3409,107600.0],["2000-02-24",1.3409,1.3604,1.2049,1.3021,141400.0],["2000-02-25",1.3215,1.3215,1.2049,1.2049,33400.0],["2000-02-28",1.0883,2.332,0.9522,2.06,1832200.0],["2000-02-29",2.7984,2.7984,1.7102,2.1377,1169200.0],["2000-03-01",2.1766,2.1766,1.6907,1.9822,489600.0],["2000-03-02",1.8073,1.9434,1.6324,1.7685,426800.0],["2000-03-03",1.681,1.8073,1.613,1.7976,306400.0],["2000-03-06",1.783,2.3515,1.783,2.2349,566000.0],["2000-03-07",2.2834,2.4875,2.1571,2.2932,285200.0],["2000-03-08",2.4875,2.7984,2.332,2.332,530000.0],["2000-03-09",2.4486,2.7596,2.4098,2.6818,794800.0],["2000-03-10",3.0705,4.6446,2.7984,4.2171,2453200.0],["2000-03-13",4.0422,5.5191,3.7313,4.9556,2100400.0],["2000-03-14",5.0527,5.1693,3.7507,4.0422,1856600.0],["2000-03-15",4.0616,4.3531,3.4592,3.498,714000.0],["2000-03-16",3.6146,4.1977,3.5758,3.6924,469800.0],["2000-03-17",4.1977,4.3531,3.7313,4.2365,417400.0],["2000-03-20",4.3337,4.9556,4.0228,4.1977,406200.0],["2000-03-21",4.2657,4.3726,3.7313,3.8284,279800.0],["2000-03-22",3.809,4.1005,3.4203,3.4397,369000.0],["2000-03-23",3.4397,3.4397,2.8179,2.9928,540800.0],["2000-03-24",2.9539,3.3426,2.8567,2.9539,281400.0],["2000-03-27",2.9345,2.9928,2.2932,2.4098,392000.0],["2000-03-28",2.264,2.643,2.0988,2.2154,553000.0],["2000-03-29",2.2737,2.711,2.1377,2.5847,354000.0],["2000-03-30",2.5652,2.5652,2.2543,2.3126,217600.0],["2000-03-31",2.332,2.4778,2.1766,2.2932,203800.0],["2000-04-03",2.2154,2.332,2.0211,2.0211,140200.0],["2000-04-04",2.0211,2.06,1.1077,1.6519,363400.0],["2000-04-05",1.5741,2.1766,1.3992,2.0794,239200.0],["2000-04-06",2.2349,2.4486,2.1766,2.3515,148400.0],["2000-04-07",2.4098,2.4389,1.9822,2.2154,140400.0],["2000-04-10",2.2834,2.332,2.0308,2.0794,57200.0],["2000-04-11",2.0794,2.0988,1.8656,1.9434,77200.0],["2000-04-12",1.9142,1.9434,1.6907,1.7879,119200.0],["2000-04-13",2.0211,2.0211,1.6324,1.6907,84400.0],["2000-04-14",1.5936,1.6324,1.3215,1.3215,288200.0],["2000-04-17",1.2535,1.6713,1.0786,1.2438,289600.0],["2000-04-18",1.3604,1.6324,1.3604,1.5547,155400.0],["2000-04-19",1.6713,1.7879,1.5547,1.6324,140200.0],["2000-04-20",1.6324,2.0114,1.6324,1.9434,94400.0],["2000-04-24",1.8656,1.9434,1.7199,1.8851,77400.0],["2000-04-25",1.9336,2.0794,1.8656,2.0211,45000.0],["2000-04-26",2.1183,2.2737,1.9434,1.9434,63000.0],["2000-04-27",1.9434,2.06,1.9336,1.9434,14400.0],["2000-04-28",1.9045,2.1377,1.9045,2.0308,47600.0],["2000-05-01",2.0211,2.4486,2.0211,2.2543,83800.0],["2000-05-02",2.1377,2.332,2.1377,2.2737,78200.0],["2000-05-03",2.2543,2.2543,1.8656,1.9628,111000.0],["2000-05-04",1.8656,1.8656,1.7102,1.8268,88600.0],["2000-05-05",1.8268,2.1377,1.8268,2.0114,63800.0],["2000-05-08",1.9434,2.0211,1.9045,2.0211,7800.0],["2000-05-09",1.9045,1.9434,1.7102,1.9434,81600.0],["2000-05-10",1.8656,2.0114,1.6324,1.749,59600.0],["2000-05-11",2.0211,2.0211,1.6713,1.749,30800.0],["2000-05-12",1.8559,1.8559,1.6324,1.749,61800.0],["2000-05-15",1.6324,1.7393,1.5936,1.7102,27800.0],["2000-05-16",1.6519,1.8365,1.6324,1.7879,60000.0],["2000-05-17",1.7199,1.7879,1.7199,1.749,4200.0],["2000-05-18",1.749,1.7879,1.5936,1.6324,23800.0],["2000-05-19",1.613,1.6324,1.5547,1.5547,55200.0],["2000-05-22",1.5158,1.5158,1.3701,1.4381,75000.0],["2000-05-23",1.3215,1.4187,1.2535,1.3118,82000.0],["2000-05-24",1.3021,1.4381,1.2535,1.2632,45000.0],["2000-05-25",1.3312,1.3604,1.3118,1.3118,18800.0],["2000-05-26",1.3604,1.3604,1.2049,1.2438,80400.0],["2000-05-30",1.2923,1.5547,1.2923,1.5547,82600.0],["2000-05-31",1.4964,1.7102,1.3798,1.4187,44400.0],["2000-06-01",1.5547,1.5547,1.4187,1.5158,40000.0],["2000-06-02",1.5741,1.7102,1.5547,1.6713,52200.0],["2000-06-05",1.6324,1.6907,1.6324,1.6907,29400.0],["2000-06-06",1.6907,2.0017,1.6907,2.0017,81600.0],["2000-06-07",2.0988,2.2543,2.0794,2.1183,154000.0],["2000-06-08",2.1085,2.2737,2.0405,2.0405,102200.0],["2000-06-09",1.9822,2.0211,1.7296,2.0211,146600.0],["2000-06-12",2.0017,2.0405,1.7879,1.9239,96200.0],["2000-06-13",2.0405,2.0405,1.8851,2.0211,44600.0],["2000-06-14",1.9239,1.9434,1.9239,1.9434,38400.0],["2000-06-15",1.9822,2.0017,1.8656,1.9045,45200.0],["2000-06-16",1.9045,1.9822,1.9045,1.9434,121400.0],["2000-06-19",1.9336,1.9822,1.9045,1.9239,27400.0],["2000-06-20",1.8656,1.9142,1.8268,1.9045,51600.0],["2000-06-21",1.8268,1.8851,1.7296,1.7685,53800.0],["2000-06-22",1.8073,1.8073,1.5644,1.6227,69200.0],["2000-06-23",1.5644,1.7102,1.5644,1.6421,24800.0],["2000-06-26",1.6616,1.6616,1.5741,1.5741,26000.0],["2000-06-27",1.5741,1.6033,1.5547,1.5547,84000.0],["2000-06-28",1.5741,1.5936,1.5547,1.5547,27800.0],["2000-06-29",1.5741,1.6324,1.5158,1.613,3000.0],["2000-06-30",1.5547,1.6519,1.5158,1.5547,39800.0],["2000-07-03",1.5741,1.5936,1.5741,1.5936,6400.0],["2000-07-05",1.5936,1.6324,1.5547,1.5936,48600.0],["2000-07-06",1.6324,1.6324,1.5547,1.5547,32000.0],["2000-07-07",1.5547,1.5547,1.4187,1.4187,19600.0],["2000-07-10",1.3992,1.5741,1.3992,1.5741,27400.0],["2000-07-11",1.5741,1.5936,1.5741,1.5936,17200.0],["2000-07-12",1.5936,1.5936,1.5353,1.5741,28000.0],["2000-07-13",1.545,1.5547,1.477,1.477,24000.0],["2000-07-14",1.477,1.5353,1.477,1.477,14800.0],["2000-07-17",1.4672,1.4672,1.4089,1.4381,63600.0],["2000-07-18",1.4089,1.5353,1.4089,1.4381,21800.0],["2000-07-19",1.4381,1.477,1.4381,1.4721,13200.0],["2000-07-20",1.4672,1.4672,1.4089,1.4089,59200.0],["2000-07-21",1.3992,1.5741,1.3992,1.5741,97400.0],["2000-07-24",1.6324,1.7004,1.4381,1.4575,77800.0],["2000-07-25",1.4964,1.613,1.3992,1.477,54600.0],["2000-07-26",1.477,1.5353,1.4089,1.4089,21800.0],["2000-07-27",1.4381,1.4381,1.3215,1.3215,63200.0],["2000-07-28",1.3604,1.3798,1.3312,1.3312,28400.0],["2000-07-31",1.3312,1.3604,1.2632,1.3312,39000.0],["2000-08-01",1.3166,1.3604,1.3118,1.3604,18200.0],["2000-08-02",1.3409,1.3798,1.2535,1.2826,90800.0],["2000-08-03",1.3021,1.3409,1.2923,1.2923,11000.0],["2000-08-04",1.2923,1.3409,1.2632,1.2632,28400.0],["2000-08-07",1.2826,1.3021,1.2438,1.2826,58000.0],["2000-08-08",1.2438,1.3021,1.2438,1.3021,19000.0],["2000-08-09",1.2826,1.3798,1.2632,1.3798,37200.0],["2000-08-10",1.3312,1.3895,1.3312,1.3895,28400.0],["2000-08-11",1.3895,1.3895,1.3604,1.3604,37800.0],["2000-08-14",1.3604,1.4041,1.2826,1.3992,29000.0],["2000-08-15",1.3409,1.4672,1.2826,1.3992,27600.0],["2000-08-16",1.3409,1.4575,1.3215,1.4187,12600.0],["2000-08-17",1.3992,1.4672,1.3409,1.4575,21600.0],["2000-08-18",1.4575,1.477,1.3992,1.477,16600.0],["2000-08-21",1.477,1.477,1.3312,1.3992,19800.0],["2000-08-22",1.3992,1.4575,1.3312,1.3992,41800.0],["2000-08-23",1.3409,1.4575,1.3312,1.3312,21400.0],["2000-08-24",1.4284,1.477,1.3215,1.477,64200.0],["2000-08-25",1.477,1.477,1.3604,1.3604,12400.0],["2000-08-28",1.5061,1.5061,1.3604,1.4381,21800.0],["2000-08-29",1.5158,1.8268,1.4187,1.7685,150200.0],["2000-08-30",1.8073,2.1766,1.7879,2.1377,301200.0],["2000-08-31",2.1474,2.2349,1.8268,1.9628,289000.0],["2000-09-01",1.9822,2.0211,1.8753,1.9336,59800.0],["2000-09-05",1.9045,2.2057,1.8753,2.1766,134800.0],["2000-09-06",2.1766,2.3223,2.0405,2.1766,206800.0],["2000-09-07",2.2834,2.2834,1.8462,2.0211,231200.0],["2000-09-08",1.8656,1.9434,1.7879,1.8073,60800.0],["2000-09-11",1.7587,1.9434,1.4575,1.5741,109400.0],["2000-09-12",1.5353,1.6713,1.5353,1.6324,116600.0],["2000-09-13",1.6324,1.6519,1.5353,1.613,34800.0],["2000-09-14",1.5741,1.6324,1.5547,1.5936,40000.0],["2000-09-15",1.6324,1.7102,1.5936,1.613,33200.0],["2000-09-18",1.6519,1.6519,1.477,1.5353,116200.0],["2000-09-19",1.5353,1.6324,1.5353,1.6324,34200.0],["2000-09-20",1.6907,1.6907,1.5936,1.5936,34600.0],["2000-09-21",1.5741,1.6907,1.5547,1.6907,10800.0],["2000-09-22",1.5353,1.6276,1.5158,1.5936,67800.0],["2000-09-25",1.5547,1.6907,1.5547,1.5547,18200.0],["2000-09-26",1.5644,1.7296,1.5547,1.6324,58000.0],["2000-09-27",1.7296,1.7296,1.5547,1.7102,43000.0],["2000-09-28",1.7102,1.7102,1.5936,1.6324,2800.0],["2000-09-29",1.7102,1.7296,1.5936,1.7296,33800.0],["2000-10-02",1.7296,1.7296,1.5547,1.5547,60800.0],["2000-10-03",1.5547,1.7004,1.5547,1.6227,57000.0],["2000-10-04",1.5644,1.6324,1.5644,1.6324,30800.0],["2000-10-05",1.6324,1.6324,1.5158,1.5547,27200.0],["2000-10-06",1.5838,1.6324,1.5547,1.5936,79400.0],["2000-10-09",1.6324,1.6324,1.5158,1.5255,21200.0],["2000-10-10",1.5158,1.5547,1.477,1.477,75800.0],["2000-10-11",1.4672,1.4672,1.166,1.3798,124800.0],["2000-10-12",1.3409,1.3895,1.3215,1.3798,33800.0],["2000-10-13",1.3798,1.477,1.3215,1.3215,111400.0],["2000-10-16",1.3215,1.5838,1.3215,1.5838,53000.0],["2000-10-17",1.5838,1.6907,1.4284,1.477,60000.0],["2000-10-18",1.4575,1.5353,1.3798,1.477,45800.0],["2000-10-19",1.5353,1.613,1.4187,1.5547,33200.0],["2000-10-20",1.5547,1.6324,1.5547,1.5838,24800.0],["2000-10-23",1.6033,1.6616,1.5936,1.5936,16000.0],["2000-10-24",1.6324,1.6616,1.5936,1.613,14800.0],["2000-10-25",1.6324,1.6519,1.477,1.5936,79600.0],["2000-10-26",1.6324,1.7102,1.6033,1.6324,65000.0],["2000-10-27",1.6033,1.6713,1.5547,1.5547,63600.0],["2000-10-30",1.5936,1.5936,1.5547,1.5741,43400.0],["2000-10-31",1.5547,1.5936,1.477,1.5936,13200.0],["2000-11-01",1.5936,1.7004,1.5547,1.5547,53800.0],["2000-11-02",1.5936,1.6324,1.5158,1.5158,74400.0],["2000-11-03",1.5936,1.6324,1.4964,1.4964,33000.0],["2000-11-06",1.5547,1.5547,1.4964,1.5547,24600.0],["2000-11-07",1.613,1.6519,1.5158,1.5741,110800.0],["2000-11-08",1.6324,1.6324,1.5158,1.5547,39600.0],["2000-11-09",1.5547,1.5741,1.4867,1.5353,36200.0],["2000-11-10",1.5547,1.6324,1.5547,1.6324,16400.0],["2000-11-13",1.6227,1.6227,1.4964,1.5547,27800.0],["2000-11-14",1.5255,1.5547,1.4964,1.5547,10600.0],["2000-11-15",1.5353,1.5353,1.4964,1.5158,36200.0],["2000-11-16",1.4964,1.5353,1.4964,1.4964,5400.0],["2000-11-17",1.4964,1.5158,1.4867,1.4867,14800.0],["2000-11-20",1.5158,1.5158,1.4187,1.4187,24000.0],["2000-11-21",1.4478,1.477,1.4187,1.4187,28400.0],["2000-11-22",1.477,1.477,1.3604,1.3798,25600.0],["2000-11-24",1.3604,1.4381,1.3604,1.4381,12400.0],["2000-11-27",1.3992,1.5158,1.3992,1.477,21000.0],["2000-11-28",1.477,1.477,1.3215,1.4575,31000.0],["2000-11-29",1.3506,1.3506,1.3021,1.3215,12400.0],["2000-11-30",1.3312,1.3604,1.3312,1.3604,11800.0],["2000-12-01",1.3312,1.3312,1.2632,1.2632,85000.0],["2000-12-04",1.2826,1.2923,1.098,1.1077,141000.0],["2000-12-05",1.166,1.2826,1.1271,1.2049,83000.0],["2000-12-06",1.1854,1.1854,1.0591,1.1854,67400.0],["2000-12-07",1.1369,1.1952,1.1077,1.1077,11000.0],["2000-12-08",1.1174,1.3215,1.098,1.3215,19400.0],["2000-12-11",1.098,1.2438,1.098,1.1466,39200.0],["2000-12-12",1.1466,1.2632,1.1466,1.2632,8000.0],["2000-12-13",1.2438,1.2632,1.2243,1.2243,5200.0],["2000-12-14",1.166,1.2438,1.166,1.2146,7400.0],["2000-12-15",1.2049,1.2243,1.1466,1.1466,20600.0],["2000-12-18",1.2243,1.2826,1.1466,1.1466,12000.0],["2000-12-19",1.1466,1.166,1.1466,1.166,6800.0],["2000-12-20",1.166,1.166,1.0688,1.0688,29600.0],["2000-12-21",0.9134,1.0008,0.9134,0.9717,72200.0],["2000-12-22",0.9425,1.0105,0.9328,1.0105,58800.0],["2000-12-26",1.0494,1.1466,0.8551,0.8939,169800.0],["2000-12-27",0.8939,0.9717,0.8648,0.9037,41800.0],["2000-12-28",0.8939,0.9134,0.8551,0.8551,64600.0],["2000-12-29",0.8356,0.9328,0.7871,0.8551,169800.0],["2001-01-02",0.8939,0.9717,0.8648,0.8939,49400.0],["2001-01-03",0.8939,1.2049,0.8939,1.1854,80800.0],["2001-01-04",1.1854,1.2049,1.0883,1.166,24200.0],["2001-01-05",1.166,1.2049,1.0494,1.0883,16200.0],["2001-01-08",1.0883,1.0883,1.0494,1.0494,1200.0],["2001-01-09",1.0883,1.0883,0.9717,0.9717,12600.0],["2001-01-10",1.0688,1.2243,1.0688,1.0883,25400.0],["2001-01-11",1.166,1.2438,1.166,1.2438,14800.0],["2001-01-12",1.2243,1.3992,1.2243,1.2826,28400.0],["2001-01-16",1.2632,1.3604,1.2632,1.3604,11200.0],["2001-01-17",1.3604,1.3604,1.2826,1.2826,26400.0],["2001-01-18",1.3409,1.3409,1.2826,1.3215,10200.0],["2001-01-19",1.2826,1.3215,1.2826,1.3215,3200.0],["2001-01-22",1.2826,1.5547,1.2826,1.3604,69200.0],["2001-01-23",1.3798,1.3895,1.3604,1.3604,32200.0],["2001-01-24",1.3701,1.3701,1.3021,1.3021,26600.0],["2001-01-25",1.3215,1.3215,1.2535,1.2535,9800.0],["2001-01-26",1.2438,1.2438,1.0883,1.1854,22600.0],["2001-01-29",1.1757,1.2049,1.1757,1.2049,17400.0],["2001-01-30",1.1757,1.2243,1.1271,1.1466,33000.0],["2001-01-31",1.2049,1.2438,1.1854,1.2438,31000.0],["2001-02-01",1.1466,1.2438,1.1466,1.2243,12000.0],["2001-02-02",1.166,1.2049,1.166,1.166,10600.0],["2001-02-05",1.2049,1.2049,1.166,1.166,1400.0],["2001-02-06",1.2049,1.2049,1.0883,1.0883,8400.0],["2001-02-07",1.098,1.2049,1.098,1.2049,12200.0],["2001-02-08",1.2049,1.2243,1.1174,1.1174,10800.0],["2001-02-09",1.1077,1.2049,1.1077,1.2049,6000.0],["2001-02-12",1.2049,1.2049,1.166,1.2049,7000.0],["2001-02-13",1.2049,1.2049,1.166,1.1854,6200.0],["2001-02-14",1.1854,1.1854,1.1854,1.1854,0.0],["2001-02-15",1.1854,1.1854,1.1854,1.1854,0.0],["2001-02-16",1.1854,1.1854,1.1854,1.1854,0.0],["2001-02-20",1.1854,1.1854,1.1854,1.1854,0.0],["2001-02-21",0.8162,1.0786,0.8162,0.8939,61800.0],["2001-02-22",0.9037,0.9328,0.8939,0.9328,71800.0],["2001-02-23",0.9425,0.9911,0.8939,0.9134,50000.0],["2001-02-26",0.9134,0.9328,0.9134,0.9231,6800.0],["2001-02-27",0.928,0.9911,0.9231,0.9231,16600.0],["2001-02-28",0.8939,0.9328,0.8939,0.9328,8400.0],["2001-03-01",0.8939,0.8988,0.8939,0.8939,24400.0],["2001-03-02",0.8939,0.9134,0.8939,0.9134,4800.0],["2001-03-05",0.8939,0.8939,0.8939,0.8939,1000.0],["2001-03-06",0.9037,0.9037,0.8939,0.8939,4800.0],["2001-03-07",0.8939,0.8988,0.8454,0.8939,16200.0],["2001-03-08",0.8988,0.8988,0.8939,0.8939,4600.0],["2001-03-09",0.8988,0.9037,0.8939,0.8939,35000.0],["2001-03-12",0.8551,0.8794,0.6996,0.7773,23800.0],["2001-03-13",0.7968,0.7968,0.6996,0.7968,21600.0],["2001-03-14",0.8356,0.8356,0.8162,0.8162,4000.0],["2001-03-15",0.8551,0.8551,0.7773,0.7773,20600.0],["2001-03-16",0.7773,0.7773,0.7093,0.719,21000.0],["2001-03-19",0.7482,0.7773,0.7093,0.7482,20000.0],["2001-03-20",0.7093,0.7482,0.6996,0.6996,4000.0],["2001-03-21",0.6996,0.6996,0.6996,0.6996,2400.0],["2001-03-22",0.6607,0.6607,0.6219,0.6607,7600.0],["2001-03-23",0.6607,0.6996,0.6413,0.6996,20400.0],["2001-03-26",0.8454,0.8551,0.6996,0.7773,20800.0],["2001-03-27",0.8356,0.8356,0.7773,0.8162,8600.0],["2001-03-28",0.8939,0.8939,0.7968,0.8745,4200.0],["2001-03-29",0.7968,0.8551,0.7968,0.8356,3000.0],["2001-03-30",0.7968,0.7968,0.7385,0.7385,16400.0],["2001-04-02",0.7385,0.8162,0.6413,0.6607,77600.0],["2001-04-03",0.6802,0.719,0.6802,0.6996,8800.0],["2001-04-04",0.7093,0.7773,0.6607,0.6802,29200.0],["2001-04-05",0.6802,0.6996,0.6705,0.6996,9800.0],["2001-04-06",0.6996,0.6996,0.6899,0.6996,4400.0],["2001-04-09",0.6996,0.6996,0.6934,0.6934,7000.0],["2001-04-10",0.6996,0.7152,0.6623,0.6623,12400.0],["2001-04-11",0.6996,0.7587,0.6872,0.7463,9800.0],["2001-04-12",0.6841,0.7742,0.6841,0.7431,7600.0],["2001-04-16",0.7214,0.7214,0.7214,0.7214,800.0],["2001-04-17",0.7214,0.7773,0.7214,0.7649,32400.0],["2001-04-18",0.7711,0.8955,0.7711,0.8582,11000.0],["2001-04-19",0.7867,0.8675,0.7836,0.8675,11600.0],["2001-04-20",0.8644,0.8706,0.8084,0.8084,10600.0],["2001-04-23",0.8084,0.8084,0.8084,0.8084,0.0],["2001-04-24",0.8551,0.9204,0.8551,0.9017,17400.0],["2001-04-25",0.9142,0.9732,0.8489,0.9017,27800.0],["2001-04-26",0.9297,0.9297,0.9017,0.9017,7000.0],["2001-04-27",0.9297,0.9328,0.9297,0.9328,6000.0],["2001-04-30",0.9795,0.9919,0.9266,0.9266,4400.0],["2001-05-01",0.9826,0.9826,0.9484,0.9639,5600.0],["2001-05-02",0.9484,1.0074,0.9328,1.0074,11400.0],["2001-05-03",0.9795,1.0074,0.9795,1.0074,1600.0],["2001-05-04",0.9795,1.0043,0.8893,0.995,13200.0],["2001-05-07",0.9328,0.9328,0.9017,0.9328,11000.0],["2001-05-08",0.9484,0.9484,0.9328,0.9328,4800.0],["2001-05-09",0.9639,0.9639,0.9639,0.9639,1400.0],["2001-05-10",0.9328,0.9639,0.9328,0.9639,7800.0],["2001-05-11",1.0105,1.0105,0.9639,0.9639,25800.0],["2001-05-14",0.9919,1.0541,0.9919,1.0541,5600.0],["2001-05-15",1.0261,1.051,1.0261,1.051,3400.0],["2001-05-16",1.0105,1.0416,1.0105,1.0416,8800.0],["2001-05-17",1.0416,1.0416,1.0416,1.0416,2800.0],["2001-05-18",1.0105,1.0727,0.995,1.0696,26400.0],["2001-05-21",1.0448,1.0821,1.0448,1.0821,1800.0],["2001-05-22",1.0852,1.2127,1.0448,1.1505,11200.0],["2001-05-23",1.079,1.2282,1.0541,1.2127,15200.0],["2001-05-24",1.2127,1.2282,1.0914,1.1194,38000.0],["2001-05-25",1.1349,1.2406,1.1069,1.2375,19400.0],["2001-05-29",1.2344,1.2438,1.1816,1.2127,13600.0],["2001-05-30",1.2406,1.2406,1.1909,1.2095,16600.0],["2001-05-31",1.2095,1.2344,1.2095,1.2344,1800.0],["2001-06-01",1.2344,1.2344,1.2344,1.2344,0.0],["2001-06-04",1.2313,1.2313,1.1909,1.1909,5600.0],["2001-06-05",1.1971,1.1971,1.1971,1.1971,200.0],["2001-06-06",1.1971,1.2127,1.1971,1.1971,6800.0],["2001-06-07",1.1816,1.1816,1.166,1.1816,9200.0],["2001-06-08",1.166,1.166,1.166,1.166,4000.0],["2001-06-11",1.1194,1.1785,1.1194,1.1194,1200.0],["2001-06-12",1.1194,1.1411,0.995,0.995,38200.0],["2001-06-13",0.995,1.0261,0.9639,0.9639,23200.0],["2001-06-14",0.9577,0.9639,0.9328,0.9328,12400.0],["2001-06-15",0.9328,0.9639,0.9328,0.9639,5400.0],["2001-06-18",0.9515,1.0137,0.8706,1.0137,35400.0],["2001-06-19",0.9639,0.9795,0.9546,0.9763,9400.0],["2001-06-20",0.9763,1.0105,0.9701,1.0105,7600.0],["2001-06-21",1.0105,1.0105,0.9701,0.9795,6000.0],["2001-06-22",0.9795,0.995,0.9701,0.995,2800.0],["2001-06-25",0.9701,0.9919,0.9639,0.9919,14800.0],["2001-06-26",0.9639,0.9919,0.9266,0.9919,3800.0],["2001-06-27",0.9328,0.9795,0.9328,0.9328,1800.0],["2001-06-28",0.9266,0.9328,0.9266,0.9328,4600.0],["2001-06-29",0.9328,0.9515,0.9328,0.9515,1400.0],["2001-07-02",0.9639,0.9795,0.9515,0.9515,18000.0],["2001-07-03",0.9328,0.9732,0.9328,0.9732,400.0],["2001-07-05",0.9639,0.9732,0.9484,0.9484,600.0],["2001-07-06",0.9515,0.9515,0.9515,0.9515,1200.0],["2001-07-09",0.9732,1.0043,0.9484,0.9484,4800.0],["2001-07-10",0.9515,0.9919,0.9017,0.9017,6400.0],["2001-07-11",0.9328,0.9328,0.9017,0.9017,2200.0],["2001-07-12",0.9017,0.9328,0.9017,0.9328,3600.0],["2001-07-13",0.9639,0.9639,0.9328,0.9328,1400.0],["2001-07-16",0.9017,0.9048,0.9017,0.9017,2400.0],["2001-07-17",0.9328,0.9359,0.9328,0.9328,14000.0],["2001-07-18",0.9359,0.939,0.9328,0.9328,6400.0],["2001-07-19",0.9328,0.9795,0.9328,0.9795,6600.0],["2001-07-20",0.9484,0.9701,0.9484,0.9701,800.0],["2001-07-23",0.9484,0.9484,0.9484,0.9484,800.0],["2001-07-24",0.9484,0.9484,0.9484,0.9484,0.0],["2001-07-25",0.9484,0.9484,0.9359,0.9359,3200.0],["2001-07-26",0.9359,0.9359,0.9359,0.9359,0.0],["2001-07-27",0.9359,0.9359,0.9359,0.9359,400.0],["2001-07-30",0.939,0.9484,0.9359,0.9359,7400.0],["2001-07-31",0.9359,0.9359,0.9328,0.9328,6600.0],["2001-08-01",0.9328,0.9328,0.9173,0.9328,15800.0],["2001-08-02",0.9328,0.9328,0.9328,0.9328,10000.0],["2001-08-03",0.9204,0.9328,0.9204,0.9328,800.0],["2001-08-06",0.939,0.939,0.939,0.939,2200.0],["2001-08-07",0.9328,0.939,0.9017,0.9017,21600.0],["2001-08-08",0.9048,0.9453,0.9048,0.9453,4200.0],["2001-08-09",0.939,0.9453,0.9204,0.9328,10200.0],["2001-08-10",0.9235,0.9359,0.9235,0.9359,800.0],["2001-08-13",0.9173,0.939,0.9142,0.939,5000.0],["2001-08-14",0.9204,0.9359,0.9204,0.9359,6400.0],["2001-08-15",0.9142,0.9546,0.9142,0.9546,11800.0],["2001-08-16",0.9142,0.9142,0.9048,0.9048,5400.0],["2001-08-17",0.8706,0.9266,0.8613,0.9079,11400.0],["2001-08-20",0.9079,0.9079,0.9079,0.9079,0.0],["2001-08-21",0.9079,0.9079,0.8737,0.8737,7200.0],["2001-08-22",0.8706,0.8706,0.8706,0.8706,2400.0],["2001-08-23",0.8706,0.8737,0.8706,0.8706,1200.0],["2001-08-24",0.9266,0.9266,0.8737,0.8737,60200.0],["2001-08-27",0.9453,0.9453,0.8551,0.8862,12200.0],["2001-08-28",0.8706,0.8706,0.8706,0.8706,400.0],["2001-08-29",0.8551,0.9421,0.8551,0.8737,6800.0],["2001-08-30",0.8737,0.8737,0.8551,0.8551,33000.0],["2001-08-31",0.8551,0.8551,0.8551,0.8551,0.0],["2001-09-04",0.8551,0.8862,0.8395,0.8426,25200.0],["2001-09-05",0.8426,0.8613,0.8426,0.8613,8600.0],["2001-09-06",0.8551,0.8551,0.8551,0.8551,4000.0],["2001-09-07",0.8551,0.8675,0.8551,0.8551,5200.0],["2001-09-10",0.8551,0.8551,0.8551,0.8551,12600.0],["2001-09-17",0.8582,0.8706,0.8426,0.8489,11200.0],["2001-09-18",0.8551,0.8768,0.8489,0.8551,25200.0],["2001-09-19",0.8551,0.8551,0.8489,0.8551,11000.0],["2001-09-20",0.8395,0.8551,0.6841,0.6841,21600.0],["2001-09-21",0.7369,0.7836,0.7058,0.7836,12600.0],["2001-09-24",0.7618,0.7773,0.7618,0.7773,10800.0],["2001-09-25",0.7463,0.7463,0.7463,0.7463,4200.0],["2001-09-26",0.7463,0.7463,0.7463,0.7463,6000.0],["2001-09-27",0.7152,0.7152,0.7152,0.7152,2200.0],["2001-09-28",0.7618,0.824,0.7618,0.7618,10400.0],["2001-10-01",0.7463,0.7618,0.7463,0.7618,800.0],["2001-10-02",0.7307,0.7773,0.7307,0.7773,20000.0],["2001-10-03",0.7773,0.7773,0.7773,0.7773,1000.0],["2001-10-04",0.7991,0.8551,0.7991,0.8551,5600.0],["2001-10-05",0.7929,0.8084,0.7929,0.8084,5600.0],["2001-10-08",0.7773,0.8084,0.7773,0.8084,1400.0],["2001-10-09",0.8395,0.8395,0.8395,0.8395,11000.0],["2001-10-10",0.8551,0.9328,0.8551,0.9328,3800.0],["2001-10-11",0.8955,0.9328,0.8706,0.8706,10800.0],["2001-10-12",0.8706,0.9328,0.8706,0.9328,11200.0],["2001-10-15",0.9328,0.9328,0.7742,0.9328,6000.0],["2001-10-16",0.8395,0.9328,0.8395,0.8582,2600.0],["2001-10-17",0.8582,0.9328,0.8582,0.8582,1600.0],["2001-10-18",0.8582,0.8582,0.8582,0.8582,1000.0],["2001-10-19",0.8582,0.8582,0.8582,0.8582,0.0],["2001-10-22",0.8582,0.8582,0.8395,0.8395,13800.0],["2001-10-23",0.8395,0.8395,0.8395,0.8395,9600.0],["2001-10-24",0.8862,0.8862,0.8302,0.8395,4600.0],["2001-10-25",0.8395,0.8706,0.8395,0.8706,2600.0],["2001-10-26",0.8084,0.8271,0.8084,0.8271,13200.0],["2001-10-29",0.8271,0.8271,0.8271,0.8271,3800.0],["2001-10-30",0.8271,0.8271,0.8147,0.8271,13200.0],["2001-10-31",0.8395,0.8551,0.8271,0.8271,8000.0],["2001-11-01",0.8271,0.8271,0.8271,0.8271,200.0],["2001-11-02",0.8271,0.8271,0.8271,0.8271,0.0],["2001-11-05",0.8862,0.8862,0.8271,0.8271,4200.0],["2001-11-06",0.8209,0.824,0.8209,0.824,1400.0],["2001-11-07",0.824,0.824,0.824,0.824,0.0],["2001-11-08",0.824,0.824,0.824,0.824,0.0],["2001-11-09",0.8395,0.8395,0.8395,0.8395,400.0],["2001-11-12",0.824,0.824,0.824,0.824,2200.0],["2001-11-13",0.824,0.824,0.8209,0.8209,4400.0],["2001-11-14",0.8706,0.8706,0.8178,0.8178,8600.0],["2001-11-15",0.8333,0.8333,0.8333,0.8333,400.0],["2001-11-16",0.8333,0.8333,0.8333,0.8333,4400.0],["2001-11-19",0.8395,0.8426,0.8333,0.8364,5200.0],["2001-11-20",0.8333,0.852,0.8115,0.852,2200.0],["2001-11-21",0.8178,0.8178,0.8147,0.8147,8000.0],["2001-11-23",0.8209,0.8209,0.8209,0.8209,1200.0],["2001-11-26",0.852,0.8551,0.824,0.824,23000.0],["2001-11-27",0.8582,0.8706,0.8582,0.8706,3200.0],["2001-11-28",0.8271,0.8271,0.8271,0.8271,2200.0],["2001-11-29",0.8271,0.8302,0.824,0.8302,30000.0],["2001-11-30",0.8395,0.8706,0.8395,0.8706,4600.0],["2001-12-03",0.8395,0.8395,0.8395,0.8395,2600.0],["2001-12-04",0.8271,0.8271,0.824,0.824,6200.0],["2001-12-05",0.8395,0.852,0.824,0.8458,20600.0],["2001-12-06",0.8333,0.852,0.8333,0.8364,1600.0],["2001-12-07",0.8364,0.852,0.8364,0.852,7000.0],["2001-12-10",0.852,0.852,0.852,0.852,2200.0],["2001-12-11",0.8395,0.852,0.8395,0.8395,19600.0],["2001-12-12",0.8551,0.8582,0.8395,0.8582,12000.0],["2001-12-13",0.8551,0.8582,0.8426,0.8426,6000.0],["2001-12-14",0.8426,0.8426,0.8426,0.8426,2400.0],["2001-12-17",0.8426,0.8644,0.8395,0.8426,8400.0],["2001-12-18",0.8426,0.8426,0.8426,0.8426,3000.0],["2001-12-19",0.8831,0.8831,0.8551,0.8582,11400.0],["2001-12-20",0.8458,0.8458,0.8458,0.8458,2200.0],["2001-12-21",0.8489,0.8489,0.8271,0.8302,29400.0],["2001-12-24",0.8426,0.8613,0.8084,0.8426,18200.0],["2001-12-26",0.8115,0.8489,0.8115,0.8489,24000.0],["2001-12-27",0.852,0.852,0.8489,0.852,10800.0],["2001-12-28",0.852,0.8613,0.8489,0.852,24800.0],["2001-12-31",0.8551,0.8613,0.8426,0.852,76600.0],["2002-01-02",0.8395,0.8426,0.8395,0.8426,5800.0],["2002-01-03",0.8395,0.8551,0.8395,0.8426,9000.0],["2002-01-04",0.8489,0.8582,0.8489,0.8551,5000.0],["2002-01-07",0.8613,0.8862,0.8613,0.8675,13200.0],["2002-01-08",0.8706,0.9017,0.8706,0.9017,12400.0],["2002-01-09",0.9017,0.911,0.8768,0.9017,19000.0],["2002-01-10",0.9017,0.9017,0.9017,0.9017,8000.0],["2002-01-11",0.8768,0.8768,0.8644,0.8644,7400.0],["2002-01-14",0.8675,0.8675,0.8675,0.8675,2400.0],["2002-01-15",0.8737,0.9017,0.8706,0.8706,11600.0],["2002-01-16",0.8644,0.8644,0.8551,0.8551,4800.0],["2002-01-17",0.8271,0.9079,0.8271,0.8302,10200.0],["2002-01-18",0.8271,0.8271,0.8271,0.8271,3400.0],["2002-01-22",0.9017,0.9017,0.8271,0.9017,6200.0],["2002-01-23",0.8955,0.8955,0.8426,0.8426,11000.0],["2002-01-24",0.8551,0.8955,0.8426,0.8706,11000.0],["2002-01-25",0.8706,0.8768,0.8582,0.8768,10000.0],["2002-01-28",0.8768,0.8862,0.8613,0.8862,10600.0],["2002-01-29",0.8831,0.8862,0.8551,0.8551,19400.0],["2002-01-30",0.852,0.8737,0.8426,0.8737,22000.0],["2002-01-31",0.8551,0.8862,0.8551,0.8862,5200.0],["2002-02-01",0.8893,0.8893,0.852,0.8893,17400.0],["2002-02-04",0.8706,0.9048,0.8551,0.9048,22400.0],["2002-02-05",0.8924,0.9079,0.8551,0.9079,13400.0],["2002-02-06",0.9079,0.9079,0.9079,0.9079,1400.0],["2002-02-07",0.9079,0.9079,0.9079,0.9079,200.0],["2002-02-08",0.8737,0.8737,0.8737,0.8737,4000.0],["2002-02-11",0.8893,0.8924,0.8706,0.8706,11200.0],["2002-02-12",0.8675,0.8675,0.8675,0.8675,5000.0],["2002-02-13",0.8675,0.8675,0.8675,0.8675,200.0],["2002-02-14",0.852,0.8955,0.852,0.8955,21200.0],["2002-02-15",0.8489,0.8551,0.8489,0.8551,600.0],["2002-02-19",0.8489,0.8551,0.8426,0.8426,2600.0],["2002-02-20",0.8551,0.8551,0.8551,0.8551,1000.0],["2002-02-21",0.8551,0.8551,0.8551,0.8551,2800.0],["2002-02-22",0.8426,0.8551,0.8426,0.8458,10200.0],["2002-02-25",0.8489,0.8489,0.8458,0.8458,2600.0],["2002-02-26",0.8458,0.8458,0.8458,0.8458,1600.0],["2002-02-27",0.8551,0.8551,0.8458,0.8458,8800.0],["2002-02-28",0.8551,0.8551,0.8458,0.8458,6400.0],["2002-03-01",0.8426,0.8426,0.8426,0.8426,2800.0],["2002-03-04",0.8426,0.8426,0.824,0.824,17400.0],["2002-03-05",0.824,0.824,0.824,0.824,4000.0],["2002-03-06",0.852,0.8551,0.852,0.8551,3800.0],["2002-03-07",0.8551,0.8706,0.8395,0.8395,17000.0],["2002-03-08",0.8706,0.8862,0.8395,0.8395,9400.0],["2002-03-11",0.8395,0.8706,0.8395,0.8551,4600.0],["2002-03-12",0.8551,0.8551,0.824,0.824,15200.0],["2002-03-13",0.824,0.8395,0.8084,0.8395,16400.0],["2002-03-14",0.8147,0.8395,0.8115,0.824,26600.0],["2002-03-15",0.8395,0.8426,0.8147,0.824,14200.0],["2002-03-18",0.8395,0.8489,0.796,0.8084,41400.0],["2002-03-19",0.8115,0.8551,0.8115,0.8551,2600.0],["2002-03-20",0.8302,0.8302,0.8115,0.8115,13600.0],["2002-03-21",0.8115,0.8115,0.8115,0.8115,2400.0],["2002-03-22",0.8115,0.824,0.8115,0.8178,10600.0],["2002-03-25",0.8209,0.8675,0.8209,0.8675,6200.0],["2002-03-26",0.8675,0.8862,0.8209,0.88,8200.0],["2002-03-27",0.8395,0.8831,0.8395,0.8831,8200.0],["2002-03-28",0.8551,0.8862,0.8551,0.8862,5400.0],["2002-04-01",0.8551,0.8551,0.8395,0.8551,6400.0],["2002-04-02",0.8551,0.8551,0.8395,0.8395,3400.0],["2002-04-03",0.8551,0.8706,0.8458,0.8706,10800.0],["2002-04-04",0.8395,0.8426,0.8178,0.8271,18600.0],["2002-04-05",0.8395,0.8458,0.8395,0.8458,20800.0],["2002-04-08",0.8209,0.824,0.8209,0.824,2800.0],["2002-04-09",0.824,0.8737,0.824,0.8737,31600.0],["2002-04-10",0.8551,0.8862,0.8551,0.8706,18400.0],["2002-04-11",0.8706,0.9079,0.8706,0.9017,4400.0],["2002-04-12",0.9017,0.9017,0.9017,0.9017,0.0],["2002-04-15",0.8271,0.8644,0.8271,0.8395,12600.0],["2002-04-16",0.8395,0.8395,0.8395,0.8395,6400.0],["2002-04-17",0.8395,0.8395,0.8395,0.8395,0.0],["2002-04-18",0.8395,0.8395,0.8395,0.8395,0.0],["2002-04-19",0.8644,0.8737,0.8644,0.8644,4400.0],["2002-04-22",0.8737,0.8737,0.8644,0.8644,3000.0],["2002-04-23",0.8737,0.8737,0.8489,0.8489,2200.0],["2002-04-24",0.8489,0.8489,0.8489,0.8489,0.0],["2002-04-25",0.8551,0.8551,0.824,0.8302,23800.0],["2002-04-26",0.8302,0.8302,0.824,0.8302,3400.0],["2002-04-29",0.8395,0.8458,0.824,0.824,13000.0],["2002-04-30",0.8271,0.8426,0.8271,0.8395,3800.0],["2002-05-01",0.8395,0.8395,0.8178,0.8178,7200.0],["2002-05-02",0.8178,0.8178,0.8178,0.8178,0.0],["2002-05-03",0.8178,0.8178,0.8084,0.8115,4000.0],["2002-05-06",0.824,0.824,0.8209,0.8209,5000.0],["2002-05-07",0.8178,0.824,0.8147,0.8147,12800.0],["2002-05-08",0.8395,0.8644,0.8395,0.8613,3200.0],["2002-05-09",0.8613,0.8613,0.8613,0.8613,0.0],["2002-05-10",0.824,0.824,0.824,0.824,400.0],["2002-05-13",0.824,0.824,0.824,0.824,0.0],["2002-05-14",0.8582,0.8706,0.8551,0.8706,7000.0],["2002-05-15",0.8115,0.8395,0.8084,0.8395,10000.0],["2002-05-16",0.8395,0.8675,0.8395,0.8395,7400.0],["2002-05-17",0.8675,0.8862,0.8675,0.8862,12000.0],["2002-05-20",0.8706,0.8706,0.824,0.824,5400.0],["2002-05-21",0.8209,0.8209,0.8084,0.8084,4000.0],["2002-05-22",0.8084,0.8084,0.8084,0.8084,0.0],["2002-05-23",0.8084,0.8084,0.7773,0.7773,12800.0],["2002-05-24",0.7773,0.7773,0.7773,0.7773,0.0],["2002-05-28",0.7867,0.7867,0.7773,0.7773,15000.0],["2002-05-29",0.7307,0.7494,0.7307,0.7494,9400.0],["2002-05-30",0.7307,0.7929,0.7307,0.7929,3000.0],["2002-05-31",0.74,0.7929,0.74,0.7463,2200.0],["2002-06-03",0.7463,0.7463,0.74,0.74,4000.0],["2002-06-04",0.7618,0.7618,0.7618,0.7618,1400.0],["2002-06-05",0.7338,0.7556,0.7338,0.7556,2400.0],["2002-06-06",0.7556,0.7556,0.7556,0.7556,0.0],["2002-06-07",0.7556,0.7556,0.7556,0.7556,0.0],["2002-06-10",0.7556,0.7556,0.7245,0.7245,1400.0],["2002-06-11",0.7152,0.7152,0.6623,0.681,22200.0],["2002-06-12",0.6623,0.6841,0.6623,0.6841,11400.0],["2002-06-13",0.6747,0.6996,0.6747,0.6996,5200.0],["2002-06-14",0.7463,0.7463,0.7463,0.7463,2000.0],["2002-06-17",0.6872,0.6872,0.6872,0.6872,1000.0],["2002-06-18",0.6685,0.6903,0.6685,0.6903,8200.0],["2002-06-19",0.6934,0.6934,0.6592,0.6592,4000.0],["2002-06-20",0.6841,0.6841,0.6841,0.6841,2000.0],["2002-06-21",0.6841,0.6841,0.681,0.681,2000.0],["2002-06-24",0.6685,0.6685,0.6685,0.6685,1600.0],["2002-06-25",0.6747,0.6747,0.6592,0.6747,8800.0],["2002-06-26",0.6747,0.74,0.6592,0.6592,1400.0],["2002-06-27",0.6623,0.6623,0.6623,0.6623,2200.0],["2002-06-28",0.6623,0.6841,0.6623,0.6841,3400.0],["2002-07-01",0.6312,0.6312,0.6312,0.6312,400.0],["2002-07-02",0.6685,0.6841,0.653,0.6841,53600.0],["2002-07-03",0.6592,0.6685,0.6561,0.6561,22800.0],["2002-07-05",0.6685,0.6996,0.6685,0.6996,2800.0],["2002-07-08",0.6996,0.6996,0.6996,0.6996,0.0],["2002-07-09",0.6561,0.6996,0.6343,0.6374,7400.0],["2002-07-10",0.6436,0.6654,0.6436,0.6654,3200.0],["2002-07-11",0.6592,0.6996,0.6592,0.6996,19800.0],["2002-07-12",0.712,0.7618,0.6996,0.7152,14000.0],["2002-07-15",0.7463,0.7463,0.6747,0.7463,7200.0],["2002-07-16",0.7058,0.7058,0.7058,0.7058,400.0],["2002-07-17",0.6747,0.6747,0.6747,0.6747,200.0],["2002-07-18",0.6747,0.6747,0.6747,0.6747,200.0],["2002-07-19",0.6841,0.6841,0.6841,0.6841,2000.0],["2002-07-22",0.6841,0.6841,0.653,0.653,3000.0],["2002-07-23",0.653,0.6561,0.6374,0.653,20000.0],["2002-07-24",0.6592,0.6592,0.6281,0.6592,5600.0],["2002-07-25",0.6592,0.6996,0.6592,0.6685,12200.0],["2002-07-26",0.6685,0.6685,0.6685,0.6685,0.0],["2002-07-29",0.6592,0.6592,0.6592,0.6592,3600.0],["2002-07-30",0.6561,0.6561,0.653,0.6561,3400.0],["2002-07-31",0.6561,0.6561,0.653,0.6561,4600.0],["2002-08-01",0.6561,0.6561,0.6561,0.6561,5000.0],["2002-08-02",0.6561,0.6561,0.6561,0.6561,8400.0],["2002-08-05",0.6561,0.6561,0.653,0.6561,12000.0],["2002-08-06",0.6778,0.6872,0.6343,0.6374,17400.0],["2002-08-07",0.6872,0.7027,0.6436,0.6436,7600.0],["2002-08-08",0.6436,0.653,0.6436,0.653,11400.0],["2002-08-09",0.6996,0.6996,0.6219,0.6219,400.0],["2002-08-12",0.6219,0.6374,0.6219,0.6374,5800.0],["2002-08-13",0.6996,0.6996,0.6219,0.6219,5400.0],["2002-08-14",0.6219,0.6219,0.6219,0.6219,0.0],["2002-08-15",0.6219,0.6219,0.6188,0.6188,6800.0],["2002-08-16",0.6685,0.6841,0.6188,0.6188,5600.0],["2002-08-19",0.6188,0.6188,0.5783,0.5783,4200.0],["2002-08-20",0.6219,0.625,0.6219,0.6219,5600.0],["2002-08-21",0.6903,0.6903,0.6903,0.6903,400.0],["2002-08-22",0.6903,0.6903,0.6903,0.6903,0.0],["2002-08-23",0.6903,0.6903,0.6903,0.6903,0.0],["2002-08-26",0.6374,0.6996,0.6374,0.6623,11400.0],["2002-08-27",0.6623,0.6623,0.6561,0.6561,1600.0],["2002-08-28",0.6965,0.6965,0.6903,0.6903,8000.0],["2002-08-29",0.6903,0.6903,0.6903,0.6903,0.0],["2002-08-30",0.6281,0.6374,0.6281,0.6374,3800.0],["2002-09-03",0.625,0.6281,0.6219,0.6219,13200.0],["2002-09-04",0.6716,0.6716,0.6219,0.6219,2200.0],["2002-09-05",0.6219,0.6219,0.6157,0.6157,4400.0],["2002-09-06",0.6157,0.6219,0.5783,0.5783,5000.0],["2002-09-09",0.5783,0.5783,0.5783,0.5783,0.0],["2002-09-10",0.6219,0.6219,0.5939,0.5939,2200.0],["2002-09-11",0.5908,0.5908,0.5908,0.5908,200.0],["2002-09-12",0.5908,0.6996,0.5908,0.6219,5400.0],["2002-09-13",0.6219,0.6219,0.6219,0.6219,0.0],["2002-09-16",0.6685,0.6685,0.6374,0.6374,9000.0],["2002-09-17",0.6374,0.6405,0.6157,0.6219,10200.0],["2002-09-18",0.625,0.625,0.6219,0.6219,2000.0],["2002-09-19",0.6032,0.625,0.5939,0.5939,14800.0],["2002-09-20",0.5939,0.5939,0.5908,0.5908,2000.0],["2002-09-23",0.5908,0.6032,0.5908,0.597,17800.0],["2002-09-24",0.5939,0.6032,0.5908,0.6032,8400.0],["2002-09-25",0.6032,0.6032,0.5441,0.5939,19600.0],["2002-09-26",0.5908,0.5908,0.5908,0.5908,600.0],["2002-09-27",0.5908,0.5908,0.5908,0.5908,2000.0],["2002-09-30",0.5908,0.5908,0.5908,0.5908,0.0],["2002-10-01",0.5908,0.5908,0.5908,0.5908,2200.0],["2002-10-02",0.6032,0.6032,0.5597,0.5597,6800.0],["2002-10-03",0.5597,0.5597,0.5597,0.5597,0.0],["2002-10-04",0.5815,0.5908,0.5628,0.5908,23000.0],["2002-10-07",0.5628,0.5628,0.5628,0.5628,200.0],["2002-10-08",0.5628,0.5628,0.5006,0.5068,29000.0],["2002-10-09",0.5068,0.5068,0.4975,0.4975,1800.0],["2002-10-10",0.4882,0.4975,0.4757,0.4975,12400.0],["2002-10-11",0.4882,0.513,0.4757,0.4882,23000.0],["2002-10-14",0.4882,0.4882,0.4851,0.4851,1200.0],["2002-10-15",0.4944,0.5068,0.4944,0.5068,2000.0],["2002-10-16",0.5068,0.513,0.5068,0.513,6000.0],["2002-10-17",0.4944,0.5473,0.4944,0.5473,8600.0],["2002-10-18",0.5566,0.5908,0.5566,0.5908,5000.0],["2002-10-21",0.5908,0.5908,0.5908,0.5908,0.0],["2002-10-22",0.5846,0.5908,0.5846,0.5908,6800.0],["2002-10-23",0.597,0.6219,0.5286,0.5286,7800.0],["2002-10-24",0.5317,0.541,0.5317,0.541,1400.0],["2002-10-25",0.541,0.541,0.541,0.541,0.0],["2002-10-28",0.5162,0.5162,0.4975,0.4975,40800.0],["2002-10-29",0.5535,0.6219,0.5535,0.6219,12000.0],["2002-10-30",0.6219,0.6219,0.6219,0.6219,0.0],["2002-10-31",0.6219,0.6654,0.6094,0.6654,22000.0],["2002-11-01",0.6623,0.6654,0.6623,0.6654,6800.0],["2002-11-04",0.6654,0.6654,0.6654,0.6654,0.0],["2002-11-05",0.6499,0.6499,0.6499,0.6499,800.0],["2002-11-06",0.6685,0.6685,0.6685,0.6685,400.0],["2002-11-07",0.6468,0.6468,0.6468,0.6468,200.0],["2002-11-08",0.6468,0.6561,0.6468,0.6561,4800.0],["2002-11-11",0.653,0.653,0.6436,0.6468,11800.0],["2002-11-12",0.6654,0.6654,0.6654,0.6654,2000.0],["2002-11-13",0.6561,0.6561,0.6561,0.6561,200.0],["2002-11-14",0.6872,0.6872,0.6841,0.6841,2000.0],["2002-11-15",0.6561,0.6561,0.653,0.653,2400.0],["2002-11-18",0.6499,0.6499,0.6468,0.6468,2000.0],["2002-11-19",0.6654,0.6654,0.6468,0.6468,3800.0],["2002-11-20",0.6281,0.6281,0.6219,0.625,2800.0],["2002-11-21",0.653,0.653,0.6281,0.6374,4400.0],["2002-11-22",0.6374,0.6374,0.6374,0.6374,0.0],["2002-11-25",0.653,0.653,0.6499,0.6499,800.0],["2002-11-26",0.6343,0.6343,0.6312,0.6312,800.0],["2002-11-27",0.6343,0.6436,0.6343,0.6436,3200.0],["2002-11-29",0.653,0.7183,0.653,0.7183,3400.0],["2002-12-02",0.7183,0.7183,0.6747,0.6747,800.0],["2002-12-03",0.6716,0.6716,0.6716,0.6716,2600.0],["2002-12-04",0.6716,0.6716,0.6499,0.653,3000.0],["2002-12-05",0.653,0.653,0.653,0.653,0.0],["2002-12-06",0.653,0.6561,0.6499,0.6499,3200.0],["2002-12-09",0.6623,0.6623,0.6623,0.6623,800.0],["2002-12-10",0.6499,0.6499,0.625,0.625,4000.0],["2002-12-11",0.6312,0.6312,0.6312,0.6312,3600.0],["2002-12-12",0.6281,0.6436,0.625,0.6436,5400.0],["2002-12-13",0.6281,0.6312,0.6281,0.6281,1600.0],["2002-12-16",0.6312,0.6312,0.6312,0.6312,400.0],["2002-12-17",0.6312,0.6436,0.6312,0.6436,6800.0],["2002-12-18",0.6312,0.6312,0.6219,0.6219,5400.0],["2002-12-19",0.6219,0.6219,0.6219,0.6219,3000.0],["2002-12-20",0.6436,0.6436,0.6436,0.6436,2000.0],["2002-12-23",0.597,0.6436,0.597,0.625,9800.0],["2002-12-24",0.6281,0.6281,0.6281,0.6281,4000.0],["2002-12-26",0.6312,0.6312,0.6312,0.6312,600.0],["2002-12-27",0.6374,0.6747,0.6374,0.6747,18800.0],["2002-12-30",0.6561,0.7152,0.6436,0.6996,18000.0],["2002-12-31",0.681,0.681,0.6405,0.653,7200.0],["2003-01-02",0.6499,0.653,0.6499,0.653,7600.0],["2003-01-03",0.6685,0.6778,0.653,0.6592,8000.0],["2003-01-06",0.6436,0.6623,0.6436,0.6623,6200.0],["2003-01-07",0.6561,0.9017,0.653,0.8364,35200.0],["2003-01-08",0.7711,0.7773,0.7556,0.7556,3800.0],["2003-01-09",0.7463,0.7494,0.6343,0.6623,21600.0],["2003-01-10",0.6841,0.7027,0.6841,0.6934,9200.0],["2003-01-13",0.7214,0.7773,0.6716,0.6716,5200.0],["2003-01-14",0.6778,0.6872,0.6685,0.6872,6400.0],["2003-01-15",0.7276,0.7463,0.7276,0.7463,5000.0],["2003-01-16",0.7463,0.7525,0.7307,0.7463,13800.0],["2003-01-17",0.7463,0.7463,0.7463,0.7463,0.0],["2003-01-21",0.7338,0.7587,0.712,0.712,18800.0],["2003-01-22",0.712,0.712,0.712,0.712,200.0],["2003-01-23",0.7058,0.7431,0.7058,0.7369,10800.0],["2003-01-24",0.7431,0.7463,0.74,0.7463,13200.0],["2003-01-27",0.7431,0.7431,0.6561,0.6841,24800.0],["2003-01-28",0.681,0.7463,0.681,0.7463,15000.0],["2003-01-29",0.7027,0.7027,0.7027,0.7027,1200.0],["2003-01-30",0.6965,0.6996,0.6965,0.6996,1400.0],["2003-01-31",0.6903,0.6903,0.6872,0.6872,3000.0],["2003-02-03",0.6872,0.6872,0.6872,0.6872,0.0],["2003-02-04",0.6903,0.6903,0.6903,0.6903,200.0],["2003-02-05",0.6965,0.6996,0.6841,0.6841,4000.0],["2003-02-06",0.6747,0.6747,0.6716,0.6716,4200.0],["2003-02-07",0.6716,0.6716,0.6405,0.6405,3000.0],["2003-02-10",0.6405,0.6405,0.6405,0.6405,0.0],["2003-02-11",0.6685,0.6685,0.6685,0.6685,200.0],["2003-02-12",0.6685,0.6685,0.6685,0.6685,0.0],["2003-02-13",0.6499,0.6499,0.6468,0.6468,6200.0],["2003-02-14",0.6374,0.6499,0.6374,0.6499,3000.0],["2003-02-18",0.653,0.6716,0.653,0.6716,1200.0],["2003-02-19",0.6436,0.6499,0.6436,0.6499,2000.0],["2003-02-20",0.6499,0.6499,0.6499,0.6499,0.0],["2003-02-21",0.6468,0.6468,0.6436,0.6436,4000.0],["2003-02-24",0.6468,0.6654,0.6468,0.6654,3400.0],["2003-02-25",0.6468,0.6499,0.6468,0.6499,3800.0],["2003-02-26",0.6592,0.6592,0.6592,0.6592,1400.0],["2003-02-27",0.6436,0.6436,0.6374,0.6436,8600.0],["2003-02-28",0.6623,0.6623,0.6623,0.6623,600.0],["2003-03-03",0.6468,0.6468,0.6468,0.6468,600.0],["2003-03-04",0.653,0.6716,0.6436,0.6716,13000.0],["2003-03-05",0.6436,0.6436,0.6374,0.6374,5400.0],["2003-03-06",0.6685,0.6747,0.6685,0.6685,6600.0],["2003-03-07",0.6685,0.6685,0.6685,0.6685,0.0],["2003-03-10",0.6747,0.6747,0.6219,0.6219,6800.0],["2003-03-11",0.6592,0.6747,0.6374,0.653,16600.0],["2003-03-12",0.6685,0.6841,0.6343,0.6841,5400.0],["2003-03-13",0.6561,0.6561,0.653,0.653,2400.0],["2003-03-14",0.653,0.653,0.653,0.653,0.0],["2003-03-17",0.653,0.653,0.653,0.653,0.0],["2003-03-18",0.6592,0.6996,0.653,0.6996,8200.0],["2003-03-19",0.6654,0.6654,0.6654,0.6654,200.0],["2003-03-20",0.6343,0.6343,0.6281,0.6281,16200.0],["2003-03-21",0.6374,0.653,0.6125,0.653,3400.0],["2003-03-24",0.6374,0.6374,0.6219,0.6219,1000.0],["2003-03-25",0.6623,0.6623,0.6623,0.6623,5000.0],["2003-03-26",0.6374,0.6374,0.6219,0.6219,2200.0],["2003-03-27",0.6374,0.6841,0.6219,0.6841,4600.0],["2003-03-28",0.6405,0.6405,0.6405,0.6405,400.0],["2003-03-31",0.6405,0.6405,0.6405,0.6405,0.0],["2003-04-01",0.6405,0.6405,0.6405,0.6405,0.0],["2003-04-02",0.6405,0.6405,0.6405,0.6405,0.0],["2003-04-03",0.6405,0.6405,0.6405,0.6405,0.0],["2003-04-04",0.6405,0.6405,0.6405,0.6405,0.0],["2003-04-07",0.653,0.653,0.653,0.653,3200.0],["2003-04-08",0.6561,0.6685,0.6374,0.6685,10600.0],["2003-04-09",0.6903,0.6996,0.6903,0.6996,3600.0],["2003-04-10",0.7089,0.7431,0.7089,0.7431,4000.0],["2003-04-11",0.74,0.768,0.74,0.768,7200.0],["2003-04-14",0.7773,0.8551,0.7773,0.8551,22400.0],["2003-04-15",0.852,0.8644,0.8426,0.8426,17000.0],["2003-04-16",0.8426,0.8831,0.8395,0.8831,10000.0],["2003-04-17",0.8737,0.8924,0.8706,0.8924,16800.0],["2003-04-21",0.8862,0.9173,0.8706,0.8706,24600.0],["2003-04-22",0.8582,0.8582,0.8022,0.8458,13000.0],["2003-04-23",0.8458,0.8862,0.8458,0.8862,2600.0],["2003-04-24",0.8862,0.8862,0.8862,0.8862,0.0],["2003-04-25",0.8613,0.8924,0.8551,0.8551,11600.0],["2003-04-28",0.8458,0.8458,0.8458,0.8458,400.0],["2003-04-29",0.8458,0.8458,0.8458,0.8458,1000.0],["2003-04-30",0.8364,0.8458,0.8084,0.8302,29600.0],["2003-05-01",0.8302,0.8302,0.8302,0.8302,0.0],["2003-05-02",0.8271,0.8924,0.8271,0.8924,4400.0],["2003-05-05",0.8924,0.911,0.8706,0.911,5200.0],["2003-05-06",0.911,0.911,0.911,0.911,1000.0],["2003-05-07",0.8924,0.911,0.8551,0.8551,3600.0],["2003-05-08",0.8924,0.9266,0.8924,0.9266,8000.0],["2003-05-09",0.9266,0.9826,0.9266,0.9484,7800.0],["2003-05-12",0.9763,0.9826,0.9173,0.9173,31000.0],["2003-05-13",0.9328,0.9795,0.9173,0.9328,5400.0],["2003-05-14",0.9328,0.9328,0.9328,0.9328,0.0],["2003-05-15",0.9328,0.9328,0.9328,0.9328,0.0],["2003-05-16",0.9328,0.9328,0.8924,0.8924,8200.0],["2003-05-19",0.8924,0.8924,0.8862,0.8862,9200.0],["2003-05-20",0.88,0.88,0.88,0.88,1000.0],["2003-05-21",0.8458,0.8458,0.8458,0.8458,600.0],["2003-05-22",0.8458,1.0105,0.7929,0.9795,63800.0],["2003-05-23",0.9795,1.023,0.9328,0.9328,28400.0],["2003-05-27",0.8737,0.9297,0.8644,0.9297,11800.0],["2003-05-28",0.9484,0.9484,0.8862,0.9328,40600.0],["2003-05-29",0.9328,0.9795,0.8955,0.9328,22000.0],["2003-05-30",0.9795,0.9795,0.9795,0.9795,1800.0],["2003-06-02",0.9826,1.0292,0.8924,0.9484,28000.0],["2003-06-03",0.9359,0.9484,0.9079,0.9079,19600.0],["2003-06-04",0.9079,1.0105,0.8924,1.0105,2800.0],["2003-06-05",1.0012,1.0012,0.9017,0.9484,7400.0],["2003-06-06",0.9484,0.9484,0.9484,0.9484,0.0],["2003-06-09",0.9484,0.9484,0.9484,0.9484,400.0],["2003-06-10",0.911,0.9328,0.8147,0.9328,28400.0],["2003-06-11",0.8737,0.9328,0.8737,0.9204,21200.0],["2003-06-12",0.9017,0.9017,0.8955,0.8955,1800.0],["2003-06-13",0.9297,0.9421,0.9266,0.9421,10000.0],["2003-06-16",0.9328,0.9639,0.9142,0.9484,31400.0],["2003-06-17",0.9173,0.9546,0.9173,0.9235,13400.0],["2003-06-18",0.9017,0.9639,0.9017,0.9235,23600.0],["2003-06-19",0.9235,0.9235,0.9235,0.9235,0.0],["2003-06-20",0.9142,0.9142,0.9142,0.9142,4000.0],["2003-06-23",0.9204,0.9328,0.9204,0.9297,12000.0],["2003-06-24",0.9328,0.9328,0.9235,0.9235,7400.0],["2003-06-25",0.939,0.9639,0.9328,0.9639,47000.0],["2003-06-26",0.9577,0.9639,0.9484,0.9484,5800.0],["2003-06-27",0.9732,0.9795,0.9732,0.9795,2400.0],["2003-06-30",0.9795,1.0883,0.9328,1.0105,42000.0],["2003-07-01",0.9639,0.9639,0.9359,0.9484,2400.0],["2003-07-02",0.9546,0.9608,0.9546,0.9608,3600.0],["2003-07-03",0.9577,0.9577,0.9484,0.9484,11000.0],["2003-07-07",0.9888,0.9888,0.9546,0.9763,39200.0],["2003-07-08",0.9919,0.9919,0.9639,0.9639,31600.0],["2003-07-09",0.9732,1.0105,0.9732,0.995,21200.0],["2003-07-10",0.995,1.0385,0.9763,1.0105,22200.0],["2003-07-11",1.0105,1.0105,0.9981,1.0105,14800.0],["2003-07-14",1.0137,1.0758,1.0137,1.0479,28400.0],["2003-07-15",1.0416,1.1536,1.0416,1.0914,27400.0],["2003-07-16",1.0821,1.166,1.0821,1.1474,23200.0],["2003-07-17",1.079,1.0914,1.0447,1.0603,26600.0],["2003-07-18",1.1349,1.1349,1.051,1.1038,8400.0],["2003-07-21",1.1069,1.1069,1.1038,1.1038,3200.0],["2003-07-22",1.1007,1.1038,1.1007,1.1038,8800.0],["2003-07-23",1.1132,1.1132,1.0634,1.0696,7800.0],["2003-07-24",1.0914,1.1069,1.0914,1.1069,8800.0],["2003-07-25",1.1194,1.1629,1.1069,1.1629,6200.0],["2003-07-28",1.1629,1.1816,1.1629,1.1753,8800.0],["2003-07-29",1.1722,1.1722,1.1287,1.1287,3200.0],["2003-07-30",1.1287,1.1287,1.1287,1.1287,0.0],["2003-07-31",1.1691,1.1691,1.1038,1.1038,12000.0],["2003-08-01",1.1038,1.1038,1.0696,1.0696,6600.0],["2003-08-04",1.0758,1.166,1.0727,1.0883,26400.0],["2003-08-05",1.0261,1.0416,1.0261,1.0416,11400.0],["2003-08-06",1.0416,1.0696,1.0416,1.0696,16200.0],["2003-08-07",1.0665,1.0883,1.0416,1.0883,33400.0],["2003-08-08",1.0727,1.1598,1.0696,1.1598,18200.0],["2003-08-11",1.1474,1.166,1.1038,1.166,7200.0],["2003-08-12",1.1225,1.1536,1.1225,1.138,11000.0],["2003-08-13",1.166,1.2002,1.1598,1.1598,20000.0],["2003-08-14",1.2002,1.2002,1.1971,1.1971,3000.0],["2003-08-15",1.1474,1.1816,1.1443,1.1816,600.0],["2003-08-18",1.166,1.1691,1.166,1.1691,1800.0],["2003-08-19",1.1474,1.1971,1.0945,1.1567,10400.0],["2003-08-20",1.051,1.1971,1.051,1.1816,10600.0],["2003-08-21",1.1629,1.1629,1.1629,1.1629,600.0],["2003-08-22",1.1536,1.2748,1.1505,1.2282,20000.0],["2003-08-25",1.2282,1.2282,1.2282,1.2282,0.0],["2003-08-26",1.1909,1.1909,1.1505,1.1505,5400.0],["2003-08-27",1.1349,1.1349,1.1349,1.1349,200.0],["2003-08-28",1.1194,1.138,1.1132,1.1132,1400.0],["2003-08-29",1.1349,1.1629,1.1349,1.1567,4000.0],["2003-09-02",1.1349,1.1349,1.1132,1.1163,2400.0],["2003-09-03",1.1318,1.222,1.1038,1.222,18000.0],["2003-09-04",1.1785,1.2282,1.1163,1.2282,5200.0],["2003-09-05",1.2189,1.2282,1.1038,1.2282,11000.0],["2003-09-08",1.2593,1.3743,1.2127,1.2717,73200.0],["2003-09-09",1.1474,1.2717,1.1474,1.2406,31000.0],["2003-09-10",1.1474,1.2406,1.1474,1.2344,7800.0],["2003-09-11",1.2344,1.2344,1.2344,1.2344,0.0],["2003-09-12",1.2127,1.2935,1.2127,1.2935,16200.0],["2003-09-15",1.2997,1.3059,1.1909,1.2469,21200.0],["2003-09-16",1.2127,1.2655,1.2064,1.2095,13000.0],["2003-09-17",1.1971,1.2562,1.1971,1.2469,5600.0],["2003-09-18",1.2469,1.2469,1.2189,1.2189,6400.0],["2003-09-19",1.222,1.2624,1.2189,1.2189,4400.0],["2003-09-22",1.2189,1.2406,1.1691,1.1691,5000.0],["2003-09-23",1.2158,1.2438,1.1722,1.2438,18400.0],["2003-09-24",1.1878,1.2438,1.1878,1.1909,22800.0],["2003-09-25",1.222,1.2438,1.194,1.2189,9000.0],["2003-09-26",1.1816,1.1816,1.1816,1.1816,1000.0],["2003-09-29",1.2438,1.2438,1.1287,1.1505,5000.0],["2003-09-30",1.1318,1.2189,1.1318,1.2158,12000.0],["2003-10-01",1.2158,1.2438,1.1971,1.2438,5600.0],["2003-10-02",1.2313,1.2438,1.1691,1.2438,9600.0],["2003-10-03",1.1878,1.3059,1.1878,1.2562,16400.0],["2003-10-06",1.1909,1.2438,1.1909,1.2438,3400.0],["2003-10-07",1.222,1.2469,1.222,1.2282,48000.0],["2003-10-08",1.2189,1.2438,1.1909,1.2438,20800.0],["2003-10-09",1.2375,1.3215,1.2375,1.278,27600.0],["2003-10-10",1.3059,1.3246,1.2593,1.278,9400.0],["2003-10-13",1.2748,1.3681,1.2313,1.3495,31600.0],["2003-10-14",1.3059,1.3992,1.2842,1.3464,14000.0],["2003-10-15",1.3308,1.337,1.3277,1.3339,6200.0],["2003-10-16",1.3339,1.3339,1.2438,1.3215,3000.0],["2003-10-17",1.2873,1.3992,1.2531,1.3992,10800.0],["2003-10-20",1.3153,1.3681,1.2438,1.3433,8400.0],["2003-10-21",1.3464,1.3681,1.3215,1.3246,3600.0],["2003-10-22",1.3961,1.3992,1.3961,1.3992,1800.0],["2003-10-23",1.337,1.3401,1.2966,1.2966,3200.0],["2003-10-24",1.2904,1.2904,1.2904,1.2904,200.0],["2003-10-27",1.2873,1.3059,1.2873,1.3059,3000.0],["2003-10-28",1.3184,1.3184,1.1909,1.1909,2800.0],["2003-10-29",1.2002,1.2997,1.2002,1.2624,3800.0],["2003-10-30",1.2189,1.3308,1.2189,1.3308,5200.0],["2003-10-31",1.2033,1.2282,1.1971,1.2282,9800.0],["2003-11-03",1.1971,1.3526,1.1971,1.3028,9400.0],["2003-11-04",1.3059,1.3059,1.2748,1.2748,8000.0],["2003-11-05",1.2748,1.2748,1.2748,1.2748,400.0],["2003-11-06",1.309,1.337,1.2997,1.3059,10600.0],["2003-11-07",1.222,1.337,1.2095,1.2717,39800.0],["2003-11-10",1.2624,1.337,1.2531,1.3215,18200.0],["2003-11-11",1.2158,1.337,1.2158,1.278,10200.0],["2003-11-12",1.2811,1.337,1.2158,1.337,10600.0],["2003-11-13",1.2904,1.3277,1.2562,1.3277,3200.0],["2003-11-14",1.3495,1.3495,1.2904,1.337,15200.0],["2003-11-17",1.2997,1.393,1.2997,1.393,600.0],["2003-11-18",1.3681,1.3681,1.3681,1.3681,2600.0],["2003-11-19",1.3961,1.3992,1.3215,1.3681,24800.0],["2003-11-20",1.3681,1.3681,1.2811,1.3526,4800.0],["2003-11-21",1.3526,1.3526,1.3526,1.3526,0.0],["2003-11-24",1.3837,1.3992,1.3588,1.3588,10800.0],["2003-11-25",1.3619,1.4117,1.3619,1.4117,5600.0],["2003-11-26",1.4117,1.4117,1.337,1.3526,19600.0],["2003-11-28",1.3526,1.3526,1.3526,1.3526,4800.0],["2003-12-01",1.365,1.3992,1.337,1.3712,8400.0],["2003-12-02",1.4054,1.421,1.4054,1.421,21400.0],["2003-12-03",1.3806,1.4303,1.3215,1.4303,9000.0],["2003-12-04",1.393,1.4303,1.337,1.4272,5000.0],["2003-12-05",1.4179,1.4179,1.3619,1.3619,1800.0],["2003-12-08",1.3837,1.3837,1.3837,1.3837,800.0],["2003-12-09",1.3433,1.3681,1.3433,1.3681,5400.0],["2003-12-10",1.3681,1.3961,1.3433,1.3433,8400.0],["2003-12-11",1.3526,1.8128,1.3059,1.6915,126600.0],["2003-12-12",1.8501,1.8501,1.6013,1.7226,42800.0],["2003-12-15",1.5578,1.9434,1.5578,1.7102,144000.0],["2003-12-16",1.9092,1.9278,1.6822,1.7723,29000.0],["2003-12-17",1.7692,1.8905,1.7692,1.8656,33200.0],["2003-12-18",1.8687,1.8687,1.7568,1.8501,3200.0],["2003-12-19",1.8408,1.8501,1.819,1.8345,3600.0],["2003-12-22",1.6884,1.6884,1.5049,1.6324,52600.0],["2003-12-23",1.6355,1.9309,1.6355,1.8656,119800.0],["2003-12-24",1.9216,2.2201,1.8656,2.1766,288600.0],["2003-12-26",2.2201,2.332,2.074,2.1641,126000.0],["2003-12-29",2.2325,2.332,2.1206,2.2263,121400.0],["2003-12-30",2.2543,2.4564,2.1517,2.4471,144400.0],["2003-12-31",2.4968,2.4968,2.3476,2.4751,49200.0],["2004-01-02",2.6212,2.6212,2.3383,2.4222,103200.0],["2004-01-05",2.6119,2.8109,2.3725,2.4875,289000.0],["2004-01-06",2.7363,2.7363,2.3662,2.4875,194800.0],["2004-01-07",2.4906,2.4906,2.2574,2.304,99600.0],["2004-01-08",2.2543,2.4004,2.1797,2.2792,191200.0],["2004-01-09",2.2667,2.2667,2.1144,2.1268,96400.0],["2004-01-12",2.0957,2.2077,1.9745,2.1268,85000.0],["2004-01-13",2.0304,2.1237,2.0273,2.0864,55600.0],["2004-01-14",1.9807,2.1393,1.9807,2.1299,86200.0],["2004-01-15",2.1299,2.1299,2.0055,2.0677,61400.0],["2004-01-16",2.0677,2.3445,2.0242,2.2294,175200.0],["2004-01-20",2.2854,2.332,2.2419,2.3009,66800.0],["2004-01-21",2.3507,2.5497,2.2854,2.5373,234800.0],["2004-01-22",2.5435,2.5559,2.3507,2.4191,86600.0],["2004-01-23",2.4191,2.4813,2.3351,2.4813,24400.0],["2004-01-26",2.332,2.531,2.332,2.4906,85600.0],["2004-01-27",2.4906,2.4906,2.332,2.4657,66600.0],["2004-01-28",2.5186,2.5559,2.3351,2.4595,35000.0],["2004-01-29",2.3351,2.3942,2.0273,2.3134,74000.0],["2004-01-30",2.4751,2.4751,2.1797,2.332,25000.0],["2004-02-02",2.4875,2.4875,2.1082,2.2667,44200.0],["2004-02-03",2.4098,2.4098,2.2543,2.2823,11600.0],["2004-02-04",2.2356,2.2356,2.0553,2.1921,21600.0],["2004-02-05",2.0988,2.1797,2.0118,2.1237,33600.0],["2004-02-06",1.9371,2.1641,1.9309,2.0553,15800.0],["2004-02-09",2.0646,2.1766,1.962,2.0833,26200.0],["2004-02-10",2.0864,2.1424,1.9776,2.1144,36600.0],["2004-02-11",2.0802,2.1424,2.0677,2.0926,12400.0],["2004-02-12",2.0677,2.1361,2.0584,2.1019,21200.0],["2004-02-13",2.1548,2.1548,2.0242,2.0771,13600.0],["2004-02-17",1.9651,2.0677,1.8967,2.0087,54800.0],["2004-02-18",1.934,1.9682,1.9216,1.9309,28000.0],["2004-02-19",1.9589,2.018,1.9558,1.9745,17600.0],["2004-02-20",1.9216,1.9745,1.875,1.9278,39600.0],["2004-02-23",1.8905,1.9651,1.8905,1.9123,11600.0],["2004-02-24",1.9371,1.9371,1.7102,1.7723,86400.0],["2004-02-25",1.7102,1.7879,1.676,1.6853,29600.0],["2004-02-26",1.6791,1.791,1.6324,1.6324,40200.0],["2004-02-27",1.6324,1.7257,1.6324,1.6324,27400.0],["2004-03-01",1.62,1.7661,1.5236,1.5796,42800.0],["2004-03-02",1.477,1.6822,1.477,1.6324,68000.0],["2004-03-03",1.8967,3.0161,1.8065,2.5217,3566000.0],["2004-03-04",2.5466,2.5497,2.1455,2.2512,713000.0],["2004-03-05",2.2077,2.2543,2.0273,2.0646,365000.0],["2004-03-08",2.1548,2.2823,2.0242,2.0833,185000.0],["2004-03-09",2.1921,2.2077,1.9589,1.9589,110400.0],["2004-03-10",1.9309,2.105,1.9278,2.0211,88200.0],["2004-03-11",2.0304,2.0957,2.0055,2.0055,90600.0],["2004-03-12",2.0055,2.0926,1.8687,1.99,92000.0],["2004-03-15",2.018,2.018,1.8687,1.9962,50600.0],["2004-03-16",1.99,2.0149,1.8687,2.0055,70800.0],["2004-03-17",1.99,2.0118,1.962,1.99,52000.0],["2004-03-18",1.9123,2.0024,1.8998,1.9434,47000.0],["2004-03-19",1.9527,1.9682,1.8781,1.9682,18600.0],["2004-03-22",1.9713,1.9713,1.8501,1.9434,28800.0],["2004-03-23",1.9589,1.9589,1.906,1.9465,20800.0],["2004-03-24",1.9589,1.9589,1.9278,1.9434,23400.0],["2004-03-25",1.9434,1.9589,1.8656,1.9496,22800.0],["2004-03-26",2.0055,2.0491,1.8843,2.0491,42800.0],["2004-03-29",2.0087,2.0833,2.0055,2.0366,12400.0],["2004-03-30",1.99,2.0429,1.9745,2.0087,32400.0],["2004-03-31",2.0055,2.0864,1.9434,2.0429,67200.0],["2004-04-01",1.9838,2.0242,1.9807,2.0149,30200.0],["2004-04-02",1.99,2.046,1.99,2.0366,27800.0],["2004-04-05",2.0211,2.0677,1.9651,2.0335,31600.0],["2004-04-06",1.9527,1.9869,1.9434,1.9589,34600.0],["2004-04-07",1.9869,2.0398,1.9558,2.0398,31400.0],["2004-04-08",2.1424,2.5963,2.1393,2.4751,458800.0],["2004-04-12",2.4875,2.6368,2.3134,2.5248,178600.0],["2004-04-13",2.4875,2.5808,2.3631,2.5124,58600.0],["2004-04-14",2.4595,2.5963,2.4098,2.531,77600.0],["2004-04-15",2.5808,2.5808,2.3507,2.444,59400.0],["2004-04-16",2.3351,2.4253,2.3351,2.3476,27800.0],["2004-04-19",2.3165,2.4222,2.3165,2.3165,31600.0],["2004-04-20",2.3009,2.3445,2.3009,2.3289,98000.0],["2004-04-21",2.444,2.444,2.2792,2.304,35200.0],["2004-04-22",2.3383,2.4222,2.2947,2.3569,18400.0],["2004-04-23",2.3631,2.3631,2.3196,2.3196,33800.0],["2004-04-26",2.332,2.3756,2.304,2.3165,51800.0],["2004-04-27",2.3631,2.3631,2.3165,2.3631,52000.0],["2004-04-28",2.3383,2.3383,2.3103,2.3227,42000.0],["2004-04-29",2.3383,2.3445,2.304,2.304,52000.0],["2004-04-30",2.3165,2.3476,2.3165,2.3351,49400.0],["2004-05-03",2.2854,2.5155,2.2854,2.4035,97600.0],["2004-05-04",2.4004,2.4067,2.3165,2.3165,26200.0],["2004-05-05",2.332,2.4004,2.3227,2.3414,1000.0],["2004-05-06",2.3351,2.3414,2.3009,2.3227,10000.0],["2004-05-07",2.3725,2.388,2.3631,2.3631,3600.0],["2004-05-10",2.3258,2.4502,2.3134,2.3725,46400.0],["2004-05-11",2.3227,2.4253,2.3227,2.3662,16400.0],["2004-05-12",2.3631,2.3693,2.332,2.332,19800.0],["2004-05-13",2.332,2.3631,2.332,2.3538,7400.0],["2004-05-14",2.332,2.4813,2.332,2.4098,32400.0],["2004-05-17",2.4813,2.643,2.4129,2.5186,106400.0],["2004-05-18",2.5279,2.5279,2.444,2.4844,27600.0],["2004-05-19",2.4067,2.5093,2.4067,2.4688,26600.0],["2004-05-20",2.4315,2.503,2.4098,2.503,14000.0],["2004-05-21",2.4688,2.7611,2.4688,2.7207,199200.0],["2004-05-24",2.7953,2.8762,2.643,2.671,99600.0],["2004-05-25",2.6274,2.6741,2.4626,2.5373,69600.0],["2004-05-26",2.5373,2.671,2.5373,2.615,26400.0],["2004-05-27",2.6025,2.6834,2.6025,2.6678,17800.0],["2004-05-28",2.3942,2.6336,2.3538,2.6181,27600.0],["2004-06-01",2.5497,3.4203,2.5466,2.6119,25200.0],["2004-06-02",2.643,2.7207,2.643,2.7207,87800.0],["2004-06-03",2.6678,2.7331,2.6585,2.702,29600.0],["2004-06-04",2.6057,2.7984,2.6057,2.7984,23400.0],["2004-06-07",2.7953,2.9757,2.4253,2.4564,321200.0],["2004-06-08",2.4875,2.7611,2.332,2.5777,104600.0],["2004-06-09",2.5683,2.6212,2.5683,2.5777,11400.0],["2004-06-10",2.6492,2.6492,2.5808,2.5963,10200.0],["2004-06-14",2.6212,2.6305,2.587,2.5932,23800.0],["2004-06-15",2.5341,2.643,2.5341,2.5963,14400.0],["2004-06-16",2.643,2.643,2.5715,2.5715,21400.0],["2004-06-17",2.5373,2.6212,2.5341,2.5963,3200.0],["2004-06-18",2.5808,2.587,2.5715,2.5715,12200.0],["2004-06-21",2.5341,2.6057,2.5341,2.6057,7800.0],["2004-06-22",2.5621,2.6025,2.4937,2.5559,19400.0],["2004-06-23",2.4875,2.5497,2.4564,2.4968,24200.0],["2004-06-24",2.503,2.9539,2.503,2.6896,231600.0],["2004-06-25",2.7518,2.8264,2.6741,2.7363,157800.0],["2004-06-28",2.7984,2.8358,2.73,2.7736,142800.0],["2004-06-29",2.8606,2.8948,2.7984,2.8948,55600.0],["2004-06-30",2.9384,3.1871,2.8917,3.1436,315000.0],["2004-07-01",3.184,3.2462,2.929,2.9663,148000.0],["2004-07-02",3.1685,3.1716,3.0316,3.1063,42200.0],["2004-07-06",3.1094,3.2027,2.9726,3.1125,80800.0],["2004-07-07",3.1871,3.2617,3.1156,3.2306,80200.0],["2004-07-08",3.2586,3.2586,3.069,3.1405,78000.0],["2004-07-09",3.1591,3.1871,2.7984,2.8917,123200.0],["2004-07-12",2.9228,2.9601,2.6834,2.7984,91400.0],["2004-07-13",2.842,3.0068,2.7363,3.0068,32400.0],["2004-07-14",2.9539,2.9539,2.8326,2.87,21200.0],["2004-07-15",2.8295,2.87,2.7705,2.87,27400.0],["2004-07-16",3.1094,3.1311,2.8668,2.8855,19000.0],["2004-07-19",2.8762,2.8762,2.7425,2.8731,24800.0],["2004-07-20",2.8389,2.87,2.7891,2.8202,17800.0],["2004-07-21",3.0441,3.0441,2.758,2.758,12000.0],["2004-07-22",2.73,2.9042,2.73,2.8606,31800.0],["2004-07-23",2.8917,2.9321,2.6803,2.73,26400.0],["2004-07-26",2.9073,2.9073,2.5715,2.5777,85800.0],["2004-07-27",2.702,2.702,2.332,2.3756,104200.0],["2004-07-28",2.3756,2.6399,2.3756,2.5652,67600.0],["2004-07-29",2.4875,2.4875,2.4098,2.4626,18000.0],["2004-07-30",2.4875,2.5683,2.4875,2.5248,7000.0],["2004-08-02",2.5341,2.5341,2.4253,2.4999,7800.0],["2004-08-03",2.4315,2.4409,2.332,2.3414,30000.0],["2004-08-04",2.3351,2.388,2.2698,2.388,25400.0],["2004-08-05",2.2698,2.4533,2.2698,2.416,19200.0],["2004-08-06",2.3476,2.4471,2.3103,2.3351,15200.0],["2004-08-09",2.2636,2.4191,2.2636,2.304,5800.0],["2004-08-10",2.2636,2.2885,2.189,2.2667,16400.0],["2004-08-11",2.2325,2.332,2.2325,2.332,17800.0],["2004-08-12",2.3756,2.388,2.3134,2.388,3200.0],["2004-08-13",2.4378,2.4378,2.2698,2.3631,17400.0],["2004-08-16",2.245,2.4222,2.245,2.3569,21600.0],["2004-08-17",2.3383,2.4191,2.3258,2.3258,7400.0],["2004-08-18",2.2139,2.4067,2.2139,2.3196,50000.0],["2004-08-19",2.5062,2.5062,2.3569,2.3569,2200.0],["2004-08-20",2.5062,2.5062,2.3258,2.3631,14000.0],["2004-08-23",2.5062,2.5062,2.2481,2.2512,9200.0],["2004-08-24",2.2512,2.3165,2.1921,2.3165,62400.0],["2004-08-25",2.3289,2.3289,2.2481,2.3072,3400.0],["2004-08-26",2.5062,2.5062,2.1983,2.1983,3600.0],["2004-08-27",2.5062,2.5062,2.2077,2.2667,5200.0],["2004-08-30",2.2108,2.332,2.2108,2.332,5200.0],["2004-08-31",2.2543,2.3631,2.2543,2.3631,2600.0],["2004-09-01",2.2543,2.2543,2.0335,2.2139,66800.0],["2004-09-02",2.2388,2.2388,2.1797,2.1797,2000.0],["2004-09-03",2.1766,2.2419,2.1703,2.2294,10200.0],["2004-09-07",2.3258,2.3258,2.2419,2.2698,13800.0],["2004-09-08",2.2388,2.2885,2.2388,2.2854,18400.0],["2004-09-09",2.3227,2.3227,2.1548,2.1921,6600.0],["2004-09-10",2.2512,2.304,2.2388,2.2636,3600.0],["2004-09-13",2.1921,2.304,2.1921,2.3009,7400.0],["2004-09-14",2.3258,2.332,2.2854,2.3258,11000.0],["2004-09-15",2.3351,2.3351,2.2698,2.2698,4200.0],["2004-09-16",2.2574,2.2605,2.0988,2.1486,31000.0],["2004-09-17",2.1424,2.2077,2.1299,2.1703,18200.0],["2004-09-20",2.1766,2.1766,2.0988,2.0988,10800.0],["2004-09-21",2.0615,2.1082,2.0584,2.0895,11000.0],["2004-09-22",2.0833,2.0833,2.0211,2.0366,6000.0],["2004-09-23",1.99,2.0211,1.9713,2.0087,8000.0],["2004-09-24",1.9776,2.018,1.9776,1.99,18600.0],["2004-09-27",2.0149,2.018,1.9931,1.9931,16400.0],["2004-09-28",1.9776,2.0273,1.9589,1.9589,11200.0],["2004-09-29",1.9589,2.0149,1.9589,1.9869,14800.0],["2004-09-30",2.0211,2.0211,1.9465,1.9869,21000.0],["2004-10-01",1.9496,1.99,1.9465,1.99,5000.0],["2004-10-04",1.9278,2.0491,1.9278,2.0087,18600.0],["2004-10-05",2.0055,2.0926,2.0055,2.0522,6800.0],["2004-10-06",2.1393,2.1579,2.0522,2.1579,24600.0],["2004-10-07",2.1548,2.1672,2.1299,2.1672,8400.0],["2004-10-08",2.0677,2.1735,2.0677,2.1641,18400.0],["2004-10-11",1.9745,2.2201,1.9745,2.0771,22200.0],["2004-10-12",2.074,2.074,2.0242,2.0615,10400.0],["2004-10-13",2.0242,2.0646,1.962,2.0273,8000.0],["2004-10-14",1.9434,2.0708,1.9434,2.0708,5800.0],["2004-10-15",2.0273,2.0615,2.0273,2.0615,3000.0],["2004-10-18",1.9651,2.0802,1.9651,2.0677,3000.0],["2004-10-19",2.0833,2.1144,2.0833,2.0833,4200.0],["2004-10-20",2.0864,2.0864,2.0864,2.0864,600.0],["2004-10-21",2.0833,2.1144,2.0833,2.1144,2000.0],["2004-10-22",2.1019,2.1455,2.0677,2.0677,8600.0],["2004-10-25",2.0677,2.0677,2.0242,2.0273,7200.0],["2004-10-26",2.0211,2.0584,2.0211,2.0584,6400.0],["2004-10-27",2.0553,2.0988,2.0553,2.0833,5600.0],["2004-10-28",2.0833,2.0833,2.0211,2.0211,11800.0],["2004-10-29",2.0211,2.0957,1.9776,1.9838,7600.0],["2004-11-01",1.9589,2.0553,1.9496,1.9993,8800.0],["2004-11-02",1.9434,2.0957,1.9434,1.9962,13600.0],["2004-11-03",1.9496,1.9776,1.9496,1.9745,7400.0],["2004-11-04",1.9434,1.962,1.9434,1.9589,4000.0],["2004-11-05",1.9589,2.0833,1.9309,2.0833,46600.0],["2004-11-08",2.1517,2.3693,2.0895,2.332,54200.0],["2004-11-09",2.3476,2.587,2.332,2.4875,76200.0],["2004-11-10",2.531,2.5652,2.4875,2.4875,25600.0],["2004-11-11",2.4657,2.4657,2.3787,2.4067,17800.0],["2004-11-12",2.3631,2.559,2.3631,2.4564,16000.0],["2004-11-15",2.3911,2.531,2.3911,2.531,31400.0],["2004-11-16",2.5497,2.6025,2.5093,2.5901,15800.0],["2004-11-17",2.6243,2.7114,2.5683,2.6741,36400.0],["2004-11-18",2.7207,2.7207,2.5124,2.5715,27600.0],["2004-11-19",2.7176,2.7176,2.5155,2.643,19200.0],["2004-11-22",2.6025,2.6678,2.4782,2.5404,18800.0],["2004-11-23",2.4906,2.5497,2.4906,2.5497,6200.0],["2004-11-24",2.5497,2.6399,2.5497,2.6399,10600.0],["2004-11-26",2.6741,2.6741,2.5808,2.5808,12000.0],["2004-11-29",2.4968,2.6119,2.4968,2.6119,15400.0],["2004-11-30",2.5652,2.6088,2.4937,2.5746,3200.0],["2004-12-01",2.7518,2.7518,2.5497,2.6399,5000.0],["2004-12-02",2.6741,2.7798,2.5341,2.5341,10200.0],["2004-12-03",2.5652,2.6865,2.5186,2.6678,14400.0],["2004-12-06",2.4906,2.7953,2.4906,2.7487,59000.0],["2004-12-07",2.7487,2.7518,2.5497,2.5652,12800.0],["2004-12-08",2.7487,2.7487,2.5497,2.6119,29400.0],["2004-12-09",2.6741,2.6741,2.5124,2.5994,11600.0],["2004-12-10",2.5963,2.7083,2.5963,2.643,13800.0],["2004-12-13",2.7953,2.7953,2.4968,2.6523,14000.0],["2004-12-14",2.6585,2.6585,2.5248,2.5248,6600.0],["2004-12-15",2.5746,2.6399,2.5279,2.6274,16400.0],["2004-12-16",2.6274,2.6647,2.5652,2.5652,5000.0],["2004-12-17",2.5497,2.5652,2.5341,2.5652,8600.0],["2004-12-20",2.5341,2.5497,2.5341,2.5497,4200.0],["2004-12-21",2.4937,2.5279,2.4906,2.5279,7400.0],["2004-12-22",2.4875,2.5279,2.4844,2.5155,5000.0],["2004-12-23",2.4875,2.5528,2.4844,2.5528,5200.0],["2004-12-27",2.4875,2.4875,2.3693,2.4191,14000.0],["2004-12-28",2.3849,2.6368,2.3849,2.6368,11400.0],["2004-12-29",2.4906,2.6243,2.4906,2.5466,3000.0],["2004-12-30",2.4751,2.5217,2.4751,2.5217,1400.0],["2004-12-31",2.5341,2.5528,2.4937,2.5528,21400.0],["2005-01-03",2.4409,4.1572,2.4409,4.0484,4876400.0],["2005-01-04",3.8556,3.8556,2.9384,3.1405,1588400.0],["2005-01-05",3.1871,3.2027,2.8295,2.9695,340600.0],["2005-01-06",2.8917,3.439,2.8047,3.041,532600.0],["2005-01-07",3.697,3.809,3.1156,3.3364,1378600.0],["2005-01-10",3.1871,3.327,3.0503,3.1156,240800.0],["2005-01-11",3.0752,3.0845,2.8793,2.929,256800.0],["2005-01-12",2.9384,3.0441,2.7052,2.8451,182600.0],["2005-01-13",2.7984,3.1,2.7829,2.8637,183600.0],["2005-01-14",2.8948,2.9881,2.7363,2.8047,168600.0],["2005-01-18",2.7363,2.9384,2.7207,2.8668,68000.0],["2005-01-19",2.9228,2.9228,2.7984,2.8917,11800.0],["2005-01-20",2.9228,2.9228,2.615,2.7269,42400.0],["2005-01-21",2.8171,2.8886,2.73,2.8886,51200.0],["2005-01-24",2.8886,2.8886,2.6492,2.6492,57800.0],["2005-01-25",2.7114,2.814,2.643,2.643,68000.0],["2005-01-26",2.7114,2.7114,2.5528,2.6585,28800.0],["2005-01-27",2.6399,2.702,2.5994,2.671,17200.0],["2005-01-28",2.7829,2.7829,2.5746,2.6088,32000.0],["2005-01-31",2.6772,2.7363,2.5248,2.6274,51000.0],["2005-02-01",2.6585,2.6678,2.5652,2.6399,30000.0],["2005-02-02",2.5808,2.6119,2.5559,2.5963,47600.0],["2005-02-03",2.6088,2.8295,2.5808,2.7394,62800.0],["2005-02-04",2.7922,2.8047,2.7207,2.7518,18400.0],["2005-02-07",2.8886,2.8886,2.7487,2.7549,59000.0],["2005-02-08",2.7549,2.8575,2.7549,2.8264,41400.0],["2005-02-09",2.8575,2.8575,2.7363,2.7394,14800.0],["2005-02-10",2.8482,2.8482,2.7331,2.7331,5200.0],["2005-02-11",2.7238,2.7363,2.5621,2.7269,34600.0],["2005-02-14",2.5932,2.7145,2.5652,2.6492,14800.0],["2005-02-15",2.643,2.6461,2.5901,2.5901,23200.0],["2005-02-16",2.7207,2.7207,2.5683,2.5839,7200.0],["2005-02-17",2.5839,2.6678,2.559,2.6057,11600.0],["2005-02-18",2.5683,2.5963,2.3072,2.3258,178200.0],["2005-02-22",2.332,2.4222,2.2574,2.2574,57400.0],["2005-02-23",2.4284,2.4284,2.1983,2.2077,14400.0],["2005-02-24",2.2388,2.3103,2.1921,2.2077,24000.0],["2005-02-25",2.3942,2.4129,2.2698,2.4129,52200.0],["2005-02-28",2.4875,2.4875,2.3631,2.3942,21000.0],["2005-03-01",2.4875,2.4875,2.3849,2.4844,39200.0],["2005-03-02",2.4875,2.4875,2.4098,2.4098,22400.0],["2005-03-03",2.4844,2.4844,2.332,2.332,7000.0],["2005-03-04",2.4378,2.4471,2.3849,2.4098,28600.0],["2005-03-07",2.4875,2.4875,2.3725,2.3942,24600.0],["2005-03-08",2.4875,2.4875,2.3942,2.4284,18800.0],["2005-03-09",2.4564,2.4564,2.3538,2.4098,11400.0],["2005-03-10",2.36,2.3973,2.2543,2.2574,23800.0],["2005-03-11",2.2232,2.3072,2.1766,2.2201,52200.0],["2005-03-14",2.2605,2.3818,2.2232,2.2388,11600.0],["2005-03-15",2.1921,2.2823,2.1921,2.2823,3200.0],["2005-03-16",2.3507,2.3507,2.2294,2.2388,22000.0],["2005-03-17",2.1828,2.3072,1.8283,1.875,473400.0],["2005-03-18",1.8656,1.9651,1.8656,1.9589,102400.0],["2005-03-21",1.9651,1.9962,1.8812,1.99,60600.0],["2005-03-22",1.9651,2.0833,1.9651,2.0055,96200.0],["2005-03-23",2.0802,2.0833,1.9185,1.9869,31600.0],["2005-03-24",2.0211,2.0211,1.9838,2.0087,32600.0],["2005-03-28",1.99,2.0211,1.9434,1.9745,35800.0],["2005-03-29",1.9745,1.9745,1.9278,1.9527,11000.0],["2005-03-30",1.9278,1.9496,1.8656,1.8781,68400.0],["2005-03-31",1.9496,1.9496,1.819,1.9403,95200.0],["2005-04-01",1.9838,1.9838,1.8656,1.8905,22000.0],["2005-04-04",1.8656,1.9278,1.847,1.8501,26000.0],["2005-04-05",1.8501,1.8594,1.8065,1.8065,52400.0],["2005-04-06",1.8034,1.8065,1.7257,1.8065,59200.0],["2005-04-07",1.8034,1.9185,1.8034,1.8345,69200.0],["2005-04-08",1.8034,1.8812,1.7972,1.8408,35200.0],["2005-04-11",1.8345,1.8439,1.8034,1.8034,7000.0],["2005-04-12",1.7786,1.8065,1.7475,1.8003,19600.0],["2005-04-13",1.7692,1.7786,1.7444,1.7444,12600.0],["2005-04-14",1.7786,1.7786,1.7226,1.7537,18200.0],["2005-04-15",1.7381,1.7537,1.7195,1.7537,17200.0],["2005-04-18",1.6573,1.7226,1.6573,1.6822,37000.0],["2005-04-19",1.6791,1.6822,1.6013,1.6324,45800.0],["2005-04-20",1.6044,1.6604,1.6044,1.6604,10000.0],["2005-04-21",1.6573,1.6728,1.6324,1.6728,15600.0],["2005-04-22",1.7413,1.7413,1.6884,1.7288,4800.0],["2005-04-25",1.7879,1.8594,1.7879,1.847,28400.0],["2005-04-26",1.8252,1.8656,1.7879,1.7879,14200.0],["2005-04-27",1.8563,1.8563,1.7692,1.7848,7400.0],["2005-04-28",1.763,1.763,1.7133,1.7381,13800.0],["2005-04-29",1.7444,1.7444,1.6169,1.6449,32600.0],["2005-05-02",1.6791,1.6791,1.5547,1.592,25600.0],["2005-05-03",1.5951,1.6075,1.5671,1.5671,12200.0],["2005-05-04",1.5733,1.6635,1.5733,1.6044,13000.0],["2005-05-05",1.648,1.7537,1.648,1.7257,23400.0],["2005-05-06",1.7475,1.7506,1.7413,1.7413,2800.0],["2005-05-09",1.7413,1.7848,1.7413,1.7723,12200.0],["2005-05-10",1.7444,1.7444,1.6791,1.7008,4400.0],["2005-05-11",1.7381,1.7413,1.7319,1.7413,7200.0],["2005-05-12",1.7941,1.7941,1.6666,1.6666,13400.0],["2005-05-13",1.7288,1.7288,1.6542,1.6542,8000.0],["2005-05-16",1.6542,1.8439,1.6542,1.6884,7800.0],["2005-05-17",1.8439,1.8439,1.7786,1.8314,19800.0],["2005-05-18",1.7661,1.8656,1.7568,1.847,11800.0],["2005-05-19",1.8563,1.9029,1.819,1.9029,19800.0],["2005-05-20",1.9434,1.9434,1.8656,1.9216,17600.0],["2005-05-23",1.9185,1.9185,1.8376,1.8998,18200.0],["2005-05-24",1.9682,1.9682,1.8501,1.8843,9200.0],["2005-05-25",1.8408,1.9745,1.8345,1.9745,8200.0],["2005-05-26",1.9029,1.9496,1.819,1.8656,24000.0],["2005-05-27",1.9029,1.9029,1.8656,1.8656,5000.0],["2005-05-31",1.8967,1.8967,1.8439,1.8936,5000.0],["2005-06-01",1.8687,1.8687,1.8283,1.8408,4200.0],["2005-06-02",1.8656,1.8656,1.8656,1.8656,600.0],["2005-06-03",1.7723,1.8625,1.7723,1.8625,6400.0],["2005-06-06",1.8034,1.8252,1.7879,1.8252,10200.0],["2005-06-07",1.8594,1.8594,1.7723,1.7786,12000.0],["2005-06-08",1.7755,1.7879,1.763,1.763,12800.0],["2005-06-09",1.7972,1.8034,1.7692,1.791,9000.0],["2005-06-10",1.7381,1.7475,1.7102,1.7102,11800.0],["2005-06-13",1.6946,1.7195,1.6666,1.707,20000.0],["2005-06-14",1.7723,1.8532,1.7599,1.8221,41600.0],["2005-06-15",1.9029,1.9869,1.8439,1.8936,47800.0],["2005-06-16",1.9123,1.9123,1.847,1.8843,10400.0],["2005-06-17",1.8656,1.8656,1.8128,1.8439,11600.0],["2005-06-20",1.8128,1.8905,1.7537,1.7692,15800.0],["2005-06-21",1.7661,1.7723,1.7661,1.7723,7800.0],["2005-06-22",1.7723,1.791,1.7599,1.7879,8000.0],["2005-06-23",1.7661,1.8097,1.7661,1.8097,6600.0],["2005-06-24",1.7879,1.7879,1.7692,1.7692,6600.0],["2005-06-27",1.7879,1.7879,1.7568,1.7723,10400.0],["2005-06-28",1.7568,1.7879,1.7568,1.7879,2000.0],["2005-06-29",1.7413,1.7755,1.7102,1.7102,36000.0],["2005-06-30",1.7102,1.7102,1.6107,1.6169,23000.0],["2005-07-01",1.6262,1.6604,1.508,1.6573,110000.0],["2005-07-05",1.6386,1.6915,1.6107,1.6386,33200.0],["2005-07-06",1.6324,1.6324,1.5702,1.6293,17000.0],["2005-07-07",1.6324,1.6324,1.5609,1.6324,61200.0],["2005-07-08",1.5951,1.7226,1.5951,1.6511,20200.0],["2005-07-11",1.7226,1.7288,1.6262,1.6791,44400.0],["2005-07-12",1.648,1.6915,1.6418,1.648,11800.0],["2005-07-13",1.6915,1.6915,1.6542,1.6915,2200.0],["2005-07-14",1.6946,1.7195,1.6635,1.6977,29400.0],["2005-07-15",1.7755,1.7755,1.7288,1.763,18200.0],["2005-07-18",1.707,1.8408,1.707,1.8345,19200.0],["2005-07-19",1.8097,1.8097,1.7786,1.8034,13400.0],["2005-07-20",1.8408,1.8718,1.8408,1.8718,6200.0],["2005-07-21",1.8812,1.8812,1.847,1.8656,10200.0],["2005-07-22",1.8034,1.8998,1.8034,1.8687,6800.0],["2005-07-25",1.8159,1.8687,1.8159,1.8656,4400.0],["2005-07-26",1.8408,1.8998,1.8408,1.8843,24600.0],["2005-07-27",1.8874,1.9123,1.8656,1.906,14200.0],["2005-07-28",1.8967,1.9745,1.8812,1.8812,8000.0],["2005-07-29",1.8967,1.8967,1.8781,1.8781,6000.0],["2005-08-01",1.9123,1.9123,1.8781,1.8812,8200.0],["2005-08-02",1.9216,1.9216,1.8439,1.9123,11200.0],["2005-08-03",1.8812,1.8998,1.8812,1.8967,1200.0],["2005-08-04",1.875,1.875,1.8501,1.8501,4200.0],["2005-08-05",1.8501,1.8967,1.8439,1.8967,2200.0],["2005-08-08",1.847,1.8501,1.791,1.8034,7600.0],["2005-08-09",1.7941,1.7941,1.7661,1.7941,9400.0],["2005-08-10",1.7723,1.8003,1.7661,1.8003,3600.0],["2005-08-11",1.7755,1.8252,1.7755,1.791,7600.0],["2005-08-12",1.7723,1.8034,1.7164,1.8034,2800.0],["2005-08-15",1.7288,1.7972,1.7102,1.7413,14800.0],["2005-08-16",1.7444,1.7444,1.6915,1.6915,7800.0],["2005-08-17",1.6915,1.7755,1.6884,1.7755,5400.0],["2005-08-18",1.7475,1.7475,1.7475,1.7475,2600.0],["2005-08-19",1.7381,1.8221,1.7381,1.7879,6000.0],["2005-08-22",1.7102,1.7941,1.7102,1.791,7800.0],["2005-08-23",1.7879,1.8003,1.7133,1.7723,17000.0],["2005-08-24",1.7537,1.7723,1.6573,1.6791,8000.0],["2005-08-25",1.6791,1.7723,1.6791,1.7723,8200.0],["2005-08-26",1.7164,1.8283,1.7102,1.8283,14600.0],["2005-08-29",1.7599,1.791,1.7599,1.7879,5000.0],["2005-08-30",1.7879,1.8314,1.7475,1.7475,12600.0],["2005-08-31",1.7599,1.7599,1.7568,1.7568,600.0],["2005-09-01",1.7444,1.8003,1.7444,1.8003,3000.0],["2005-09-02",1.7413,1.7568,1.735,1.735,23600.0],["2005-09-06",1.7444,1.7475,1.7413,1.7413,2600.0],["2005-09-07",1.7257,1.7879,1.7257,1.7413,3200.0],["2005-09-08",1.7599,1.7599,1.7599,1.7599,200.0],["2005-09-09",1.7661,1.7661,1.7568,1.7568,4400.0],["2005-09-12",1.7599,1.8283,1.7599,1.8252,13600.0],["2005-09-13",1.7568,1.8345,1.7568,1.8345,4400.0],["2005-09-14",1.8812,1.8812,1.7692,1.7879,13600.0],["2005-09-15",1.8563,1.8563,1.7723,1.7755,21600.0],["2005-09-16",1.7568,1.7972,1.735,1.7723,12800.0],["2005-09-19",1.7381,1.7661,1.6262,1.6604,25200.0],["2005-09-20",1.6013,1.7319,1.6013,1.6666,16000.0],["2005-09-21",1.6355,1.6728,1.6355,1.648,4600.0],["2005-09-22",1.6355,1.6604,1.6355,1.6449,5400.0],["2005-09-23",1.6355,1.6791,1.6355,1.6791,9400.0],["2005-09-26",1.7475,1.7475,1.6386,1.6386,8800.0],["2005-09-27",1.6355,1.7257,1.6324,1.7039,20200.0],["2005-09-28",1.7319,1.7319,1.6977,1.7008,4800.0],["2005-09-29",1.6915,1.6946,1.648,1.6946,5800.0],["2005-09-30",1.6635,1.6915,1.648,1.6915,5200.0],["2005-10-03",1.6418,1.7319,1.6418,1.7102,22200.0],["2005-10-04",1.6697,1.6697,1.6511,1.6511,1200.0],["2005-10-05",1.6386,1.6728,1.6386,1.648,14600.0],["2005-10-06",1.6386,1.7039,1.6107,1.6107,43800.0],["2005-10-07",1.6044,1.648,1.6044,1.6324,5200.0],["2005-10-10",1.6977,1.6977,1.6075,1.6075,4800.0],["2005-10-11",1.6449,1.6822,1.6324,1.6324,10000.0],["2005-10-12",1.6324,1.6324,1.564,1.564,3200.0],["2005-10-13",1.6231,1.6231,1.4925,1.536,30800.0],["2005-10-14",1.4925,1.6075,1.4023,1.6075,22400.0],["2005-10-17",1.6573,1.6573,1.5329,1.5765,25800.0],["2005-10-18",1.6542,1.6542,1.536,1.5827,13800.0],["2005-10-19",1.5516,1.6386,1.508,1.5423,12600.0],["2005-10-20",1.508,1.508,1.4676,1.5049,20800.0],["2005-10-21",1.5329,1.5423,1.4738,1.4956,4200.0],["2005-10-24",1.4552,1.5391,1.4552,1.4863,4600.0],["2005-10-25",1.4987,1.536,1.4801,1.536,7000.0],["2005-10-26",1.5236,1.5236,1.5174,1.5236,3600.0],["2005-10-27",1.5391,1.5391,1.4676,1.4707,7800.0],["2005-10-28",1.4272,1.5174,1.4054,1.4614,8800.0],["2005-10-31",1.4614,1.536,1.4614,1.536,123200.0],["2005-11-01",1.4894,1.5547,1.4863,1.5547,17000.0],["2005-11-02",1.4925,1.5485,1.4863,1.5485,4200.0],["2005-11-03",1.5112,1.5765,1.4894,1.5547,8200.0],["2005-11-04",1.5858,1.6324,1.5765,1.5765,6400.0],["2005-11-07",1.592,1.6449,1.5889,1.6449,23000.0],["2005-11-08",1.676,1.7568,1.676,1.7413,30800.0],["2005-11-09",1.7413,1.7537,1.676,1.6822,21800.0],["2005-11-10",1.676,1.7723,1.676,1.7102,14000.0],["2005-11-11",1.7164,1.7661,1.7164,1.7506,6800.0],["2005-11-14",1.7755,1.7786,1.763,1.763,8400.0],["2005-11-15",1.7568,1.7568,1.6791,1.6822,10000.0],["2005-11-16",1.7102,1.8439,1.6853,1.6853,16000.0],["2005-11-17",1.6822,1.6822,1.6542,1.6573,6400.0],["2005-11-18",1.6946,1.7692,1.6946,1.7568,14000.0],["2005-11-21",1.7568,1.7568,1.6604,1.6853,9000.0],["2005-11-22",1.6666,1.7413,1.6324,1.6977,7800.0],["2005-11-23",1.6449,1.6791,1.5329,1.6075,78400.0],["2005-11-25",1.5858,1.6511,1.5858,1.5858,11600.0],["2005-11-28",1.5889,1.6293,1.5858,1.6169,8200.0],["2005-11-29",1.6355,1.6355,1.5858,1.5858,19600.0],["2005-11-30",1.5858,1.6138,1.5858,1.6107,12600.0],["2005-12-01",1.5858,1.6107,1.5485,1.5702,16600.0],["2005-12-02",1.5858,1.5858,1.5578,1.5578,3600.0],["2005-12-05",1.5702,1.5827,1.5702,1.5827,11000.0],["2005-12-06",1.5702,1.5951,1.5298,1.5951,5400.0],["2005-12-07",1.5765,1.5765,1.5578,1.5578,9000.0],["2005-12-08",1.5578,1.6013,1.5578,1.592,3200.0],["2005-12-09",1.5733,1.5765,1.5702,1.5702,600.0],["2005-12-12",1.5796,1.5827,1.5609,1.5609,3600.0],["2005-12-13",1.564,1.564,1.564,1.564,400.0],["2005-12-14",1.564,1.564,1.5391,1.5578,6800.0],["2005-12-15",1.5391,1.5485,1.4956,1.5423,4800.0],["2005-12-16",1.5423,1.5423,1.5423,1.5423,3000.0],["2005-12-19",1.536,1.5547,1.536,1.5547,5000.0],["2005-12-20",1.5329,1.5329,1.5298,1.5298,9200.0],["2005-12-21",1.5454,1.5454,1.5236,1.5236,12000.0],["2005-12-22",1.5236,1.5454,1.5236,1.5423,4600.0],["2005-12-23",1.5236,1.5329,1.5236,1.5298,3800.0],["2005-12-27",1.536,1.5423,1.5143,1.5174,14000.0],["2005-12-28",1.5049,1.5174,1.4614,1.4614,20800.0],["2005-12-29",1.4645,1.4645,1.4148,1.4614,34400.0],["2005-12-30",1.4645,1.4645,1.4148,1.4614,25200.0],["2006-01-03",1.4272,1.5174,1.4272,1.4676,7800.0],["2006-01-04",1.4272,1.4925,1.4148,1.4334,20800.0],["2006-01-05",1.4863,1.4863,1.4085,1.4334,14200.0],["2006-01-06",1.4925,1.5018,1.477,1.5018,17400.0],["2006-01-09",1.5049,1.5049,1.4676,1.4676,14000.0],["2006-01-10",1.4676,1.4925,1.4117,1.4303,15000.0],["2006-01-11",1.4676,1.4894,1.4179,1.4365,7200.0],["2006-01-12",1.4396,1.4396,1.4148,1.4148,15200.0],["2006-01-13",1.4117,1.4148,1.4117,1.4148,1400.0],["2006-01-17",1.4303,1.4676,1.4148,1.4334,7200.0],["2006-01-18",1.4117,1.4645,1.4117,1.4645,33800.0],["2006-01-19",1.4645,1.5485,1.4303,1.4676,44800.0],["2006-01-20",1.4707,1.4707,1.4179,1.4428,7600.0],["2006-01-23",1.4023,1.4334,1.4023,1.4272,25000.0],["2006-01-24",1.4334,1.4863,1.3899,1.4863,27000.0],["2006-01-25",1.477,1.508,1.477,1.508,11000.0],["2006-01-26",1.4738,1.4738,1.4428,1.4738,8200.0],["2006-01-27",1.4614,1.5329,1.4614,1.4925,11600.0],["2006-01-30",1.5143,1.5423,1.4801,1.5267,14000.0],["2006-01-31",1.5423,1.6697,1.5423,1.6697,31200.0],["2006-02-01",1.6418,1.6604,1.5547,1.6138,27000.0],["2006-02-02",1.6604,1.6604,1.4956,1.5671,28200.0],["2006-02-03",1.5485,1.5516,1.5298,1.5298,2200.0],["2006-02-06",1.5267,1.5298,1.4987,1.5236,4200.0],["2006-02-07",1.5516,1.5547,1.5423,1.5423,1000.0],["2006-02-08",1.5827,1.6791,1.5547,1.6418,35400.0],["2006-02-09",1.6791,1.7848,1.6791,1.7413,64200.0],["2006-02-10",1.7786,1.7786,1.7039,1.7039,4600.0],["2006-02-13",1.8532,1.8532,1.6946,1.7599,60400.0],["2006-02-14",1.7413,1.7413,1.7164,1.7319,9000.0],["2006-02-15",1.7848,1.7848,1.6169,1.6355,20000.0],["2006-02-16",1.6977,1.6977,1.5858,1.592,36200.0],["2006-02-17",1.5671,1.6324,1.5609,1.6013,27600.0],["2006-02-21",1.5982,1.6604,1.5889,1.5951,5400.0],["2006-02-22",1.6107,1.6542,1.6107,1.6542,12400.0],["2006-02-23",1.6418,1.6418,1.5951,1.6013,61600.0],["2006-02-24",1.5609,1.5702,1.4987,1.5671,28400.0],["2006-02-27",1.5702,1.5702,1.508,1.564,7400.0],["2006-02-28",1.5205,1.5858,1.5143,1.5858,15200.0],["2006-03-01",1.6013,1.6013,1.5858,1.5858,2400.0],["2006-03-02",1.5547,1.5858,1.5329,1.5858,10800.0],["2006-03-03",1.5391,1.5578,1.5329,1.536,10400.0],["2006-03-06",1.592,1.592,1.4863,1.5267,7600.0],["2006-03-07",1.4925,1.4987,1.4707,1.4925,11400.0],["2006-03-08",1.5516,1.5516,1.4707,1.4707,5600.0],["2006-03-09",1.5329,1.5329,1.4179,1.4676,30400.0],["2006-03-10",1.4925,1.5889,1.4925,1.5516,19400.0],["2006-03-13",1.6107,1.6169,1.5236,1.5858,18400.0],["2006-03-14",1.5547,1.5858,1.5547,1.5733,13400.0],["2006-03-15",1.5702,1.6013,1.5391,1.5702,23800.0],["2006-03-16",1.5485,1.6138,1.5423,1.6138,22800.0],["2006-03-17",1.6418,1.9092,1.6418,1.8439,231400.0],["2006-03-20",1.8687,1.9931,1.8656,1.9278,60800.0],["2006-03-21",1.9278,1.9309,1.8781,1.9278,46800.0],["2006-03-22",1.9154,1.9185,1.8781,1.8781,1600.0],["2006-03-23",1.8625,1.9434,1.7972,1.875,40400.0],["2006-03-24",1.9527,1.9527,1.8812,1.9434,25600.0],["2006-03-27",1.9278,1.9931,1.9278,1.9682,10400.0],["2006-03-28",2.0055,2.1299,1.934,2.1175,31800.0],["2006-03-29",2.1393,2.1393,1.9589,1.9807,31200.0],["2006-03-30",1.9807,1.99,1.962,1.9807,2800.0],["2006-03-31",1.9838,1.9838,1.7879,1.9247,19600.0],["2006-04-03",1.8656,1.9589,1.8594,1.8594,3800.0],["2006-04-04",1.8594,1.8905,1.8532,1.8532,9200.0],["2006-04-05",1.8905,1.8905,1.8874,1.8905,6200.0],["2006-04-06",1.8936,1.9154,1.8501,1.8501,31400.0],["2006-04-07",1.8501,1.9247,1.8501,1.906,15400.0],["2006-04-10",1.9185,1.9185,1.906,1.906,800.0],["2006-04-11",1.8812,1.8812,1.8439,1.8439,2000.0],["2006-04-12",1.8408,1.8594,1.819,1.819,10200.0],["2006-04-13",1.819,1.8967,1.7723,1.8967,11600.0],["2006-04-17",1.8967,1.8967,1.7941,1.7941,5400.0],["2006-04-18",1.8314,1.8345,1.7972,1.7972,2200.0],["2006-04-19",1.8283,1.8905,1.7972,1.8905,18000.0],["2006-04-20",1.8408,1.875,1.7879,1.8034,16000.0],["2006-04-21",1.8128,1.9092,1.8034,1.8034,19200.0],["2006-04-24",1.7972,1.8003,1.7692,1.791,12000.0],["2006-04-25",1.8034,1.8314,1.7723,1.8034,6400.0],["2006-04-26",1.8128,1.819,1.7195,1.7381,24600.0],["2006-04-27",1.7941,1.8034,1.735,1.7755,13200.0],["2006-04-28",1.819,1.819,1.8003,1.8003,7600.0],["2006-05-01",1.7972,1.819,1.7723,1.7723,11200.0],["2006-05-02",1.8065,1.8159,1.7972,1.8159,8800.0],["2006-05-03",1.7661,1.8345,1.7661,1.8128,34400.0],["2006-05-04",1.7879,1.8034,1.7879,1.7941,2600.0],["2006-05-05",1.8065,1.819,1.7972,1.7972,4200.0],["2006-05-08",1.8003,1.8034,1.8003,1.8034,1000.0],["2006-05-09",1.8034,1.8625,1.8034,1.8314,50800.0],["2006-05-10",1.8594,1.8656,1.8345,1.8501,12800.0],["2006-05-11",1.8501,1.8718,1.8439,1.8501,21400.0],["2006-05-12",1.8501,1.8625,1.8283,1.8376,17600.0],["2006-05-15",1.8252,1.8252,1.8034,1.8065,5000.0],["2006-05-16",1.8065,1.8532,1.7941,1.8439,15400.0],["2006-05-17",1.847,1.847,1.8034,1.8034,14600.0],["2006-05-18",1.7723,1.7879,1.7475,1.763,6400.0],["2006-05-19",1.7413,1.8097,1.7195,1.7226,30000.0],["2006-05-22",1.791,1.7941,1.6946,1.7039,19200.0],["2006-05-23",1.707,1.7319,1.7039,1.7226,10400.0],["2006-05-24",1.7257,1.7257,1.6884,1.7102,10400.0],["2006-05-25",1.7226,1.8221,1.7226,1.8221,26200.0],["2006-05-26",1.8221,1.8967,1.8221,1.8936,49600.0],["2006-05-30",1.9029,1.9029,1.847,1.875,18200.0],["2006-05-31",1.8345,1.9745,1.8252,1.9745,51800.0],["2006-06-01",1.9278,1.9589,1.875,1.934,19000.0],["2006-06-02",1.8936,1.9403,1.8843,1.8843,19600.0],["2006-06-05",1.8594,1.9589,1.7848,1.9558,31200.0],["2006-06-06",1.9371,2.0211,1.8439,1.9962,47600.0],["2006-06-07",2.0149,2.0242,1.8221,1.9309,61200.0],["2006-06-08",1.934,2.0055,1.8439,2.0055,36400.0],["2006-06-09",1.9278,2.0024,1.9029,1.9869,36200.0],["2006-06-12",1.9869,1.9869,1.8967,1.906,9600.0],["2006-06-13",1.9123,1.9278,1.8718,1.9185,22000.0],["2006-06-14",1.9278,2.1144,1.735,1.7692,130600.0],["2006-06-15",1.8159,1.8159,1.6635,1.7879,107000.0],["2006-06-16",1.791,1.9092,1.7879,1.8781,34200.0],["2006-06-19",1.8687,1.9278,1.791,1.9278,37600.0],["2006-06-20",1.9216,1.9216,1.8128,1.8718,16800.0],["2006-06-21",1.8625,1.8656,1.7972,1.8532,13000.0],["2006-06-22",1.8283,1.8625,1.819,1.8345,7000.0],["2006-06-23",1.8345,1.8625,1.7475,1.8408,36000.0],["2006-06-26",1.8408,1.8656,1.7972,1.8283,24400.0],["2006-06-27",1.7723,1.8408,1.763,1.7786,11000.0],["2006-06-28",1.8439,1.847,1.7972,1.8128,7200.0],["2006-06-29",1.8843,1.8843,1.7786,1.819,19600.0],["2006-06-30",1.8625,1.8781,1.8003,1.8501,8400.0],["2006-07-03",1.8159,1.8159,1.8159,1.8159,400.0],["2006-07-05",1.7879,1.8843,1.7879,1.8501,10200.0],["2006-07-06",1.9092,1.9092,1.8656,1.8656,7400.0],["2006-07-07",1.8221,1.8687,1.7941,1.8687,29600.0],["2006-07-10",1.8439,1.8656,1.7941,1.7941,7800.0],["2006-07-11",1.7879,1.8656,1.763,1.8501,22000.0],["2006-07-12",1.8097,1.8594,1.7848,1.8097,14200.0],["2006-07-13",1.8687,1.8687,1.7257,1.8097,18800.0],["2006-07-14",1.8097,1.8625,1.7661,1.7848,15800.0],["2006-07-17",1.791,1.8003,1.7661,1.8003,8000.0],["2006-07-18",1.7412,1.7786,1.7195,1.7661,8200.0],["2006-07-19",1.7195,1.7723,1.7195,1.7413,10000.0],["2006-07-20",1.7195,1.8594,1.7195,1.735,36600.0],["2006-07-21",1.7164,1.8221,1.7164,1.7537,10200.0],["2006-07-24",1.7381,1.8252,1.7164,1.7506,8600.0],["2006-07-25",1.7102,1.763,1.6853,1.7288,8800.0],["2006-07-26",1.7288,1.8003,1.7257,1.7257,17400.0],["2006-07-27",1.7257,1.8128,1.7257,1.7475,8400.0],["2006-07-28",1.7319,1.7661,1.6915,1.707,10800.0],["2006-07-31",1.7102,1.7133,1.7102,1.7102,2200.0],["2006-08-01",1.7039,1.7102,1.7039,1.7102,400.0],["2006-08-02",1.707,1.7164,1.707,1.7164,2600.0],["2006-08-03",1.7133,1.7257,1.707,1.7133,3000.0],["2006-08-04",1.707,1.7692,1.707,1.7319,5200.0],["2006-08-07",1.763,1.763,1.707,1.707,4400.0],["2006-08-08",1.7257,1.7381,1.7195,1.7195,1200.0],["2006-08-09",1.707,1.7195,1.707,1.7102,3400.0],["2006-08-10",1.7102,1.7288,1.6635,1.7039,7400.0],["2006-08-11",1.6542,1.707,1.6542,1.7039,4200.0],["2006-08-14",1.7039,1.7039,1.6418,1.6822,5800.0],["2006-08-15",1.676,1.707,1.6542,1.6884,4400.0],["2006-08-16",1.6884,1.6884,1.6884,1.6884,0.0],["2006-08-17",1.6884,1.6946,1.6293,1.6791,11800.0],["2006-08-18",1.6324,1.676,1.6324,1.676,2200.0],["2006-08-21",1.6604,1.6604,1.6604,1.6604,400.0],["2006-08-22",1.6231,1.6449,1.6075,1.6138,18800.0],["2006-08-23",1.676,1.676,1.6044,1.6169,4800.0],["2006-08-24",1.6324,1.6324,1.6013,1.6044,7600.0],["2006-08-25",1.5951,1.5951,1.592,1.592,2200.0],["2006-08-28",1.5951,1.6355,1.5702,1.6355,8400.0],["2006-08-29",1.6355,1.6542,1.6324,1.6511,9000.0],["2006-08-30",1.5671,1.6573,1.5671,1.648,23200.0],["2006-08-31",1.6511,1.6635,1.6044,1.6604,14400.0],["2006-09-01",1.6635,1.6635,1.6044,1.6293,20200.0],["2006-09-05",1.6604,1.6604,1.62,1.6293,10400.0],["2006-09-06",1.6386,1.6635,1.6386,1.648,21800.0],["2006-09-07",1.6355,1.6697,1.6355,1.6697,3800.0],["2006-09-08",1.6666,1.6728,1.6386,1.6697,12800.0],["2006-09-11",1.6293,1.8034,1.6293,1.7879,18400.0],["2006-09-12",1.8097,1.8097,1.7537,1.7537,5000.0],["2006-09-13",1.9931,2.9601,1.9931,2.6865,3413200.0],["2006-09-14",2.7487,2.9166,2.5124,2.5341,1729400.0],["2006-09-15",2.5341,2.6119,2.3631,2.3725,544800.0],["2006-09-18",2.36,2.5155,2.2419,2.3507,404800.0],["2006-09-19",2.3383,2.4999,2.3351,2.3756,372000.0],["2006-09-20",2.4595,2.4595,2.2792,2.3693,134600.0],["2006-09-21",2.3631,2.4035,2.2045,2.2325,188200.0],["2006-09-22",2.2543,2.2823,2.1952,2.2792,79400.0],["2006-09-25",2.3134,2.3134,2.1299,2.245,166800.0],["2006-09-26",2.2356,2.2854,2.1019,2.1672,156600.0],["2006-09-27",2.1486,2.2388,2.1486,2.1797,112600.0],["2006-09-28",2.1766,2.217,2.1144,2.1517,102800.0],["2006-09-29",2.1393,2.3134,2.0833,2.2481,121800.0],["2006-10-02",2.245,2.245,2.1082,2.1921,54400.0],["2006-10-03",2.1921,2.2636,2.1641,2.1952,47400.0],["2006-10-04",2.1983,2.4067,2.1952,2.3942,194600.0],["2006-10-05",2.3756,2.5248,2.3631,2.503,165000.0],["2006-10-06",2.5466,2.5466,2.3631,2.4191,104000.0],["2006-10-09",2.3942,2.4284,2.3569,2.416,55000.0],["2006-10-10",2.4409,2.4409,2.1921,2.3414,78000.0],["2006-10-11",2.3538,2.3569,2.2388,2.2698,38400.0],["2006-10-12",2.2574,2.6461,2.2574,2.4004,245400.0],["2006-10-13",2.5155,2.5217,2.3756,2.4253,41400.0],["2006-10-16",2.4004,2.5248,2.36,2.4657,59200.0],["2006-10-17",2.4315,2.4937,2.3351,2.3911,53000.0],["2006-10-18",2.3911,2.4844,2.3476,2.4098,81200.0],["2006-10-19",2.4098,2.472,2.3631,2.3849,29200.0],["2006-10-20",2.3787,2.4284,2.3787,2.3942,34000.0],["2006-10-23",2.3973,2.4098,2.3631,2.3662,23600.0],["2006-10-24",2.388,2.4937,2.3818,2.4533,53600.0],["2006-10-25",2.4564,2.6119,2.4346,2.4378,75600.0],["2006-10-26",2.4378,2.4657,2.3849,2.4004,22000.0],["2006-10-27",2.4191,2.5621,2.273,2.3072,165200.0],["2006-10-30",2.332,2.3787,2.2636,2.3538,49800.0],["2006-10-31",2.3538,2.4035,2.2885,2.332,40600.0],["2006-11-01",2.2854,2.3538,2.2854,2.3009,29000.0],["2006-11-02",2.2636,2.2636,2.1983,2.2139,41800.0],["2006-11-03",2.2077,2.2232,2.2077,2.2201,9000.0],["2006-11-06",2.1952,2.2947,2.1952,2.2667,22000.0],["2006-11-07",2.2574,2.2574,2.217,2.2201,10200.0],["2006-11-08",2.2077,2.4844,2.2077,2.3476,61800.0],["2006-11-09",2.3787,2.3787,2.2698,2.3165,18400.0],["2006-11-10",2.3631,2.3631,2.3103,2.3631,14800.0],["2006-11-13",2.3725,2.388,2.1797,2.2325,99600.0],["2006-11-14",2.2139,2.2139,2.0522,2.1144,147200.0],["2006-11-15",2.1766,2.2636,2.133,2.1766,64800.0],["2006-11-16",2.1797,2.1797,2.0615,2.1393,40000.0],["2006-11-17",2.1921,2.1921,2.0522,2.0708,37600.0],["2006-11-20",2.0553,2.1175,1.9434,1.9589,77600.0],["2006-11-21",1.9403,2.0491,1.9403,1.9838,21200.0],["2006-11-22",1.9807,2.0584,1.9776,2.0149,28600.0],["2006-11-24",2.018,2.1703,1.9465,2.0304,31200.0],["2006-11-27",2.0055,2.0864,1.9465,1.9651,55800.0],["2006-11-28",1.9651,2.0833,1.9123,2.0584,37600.0],["2006-11-29",2.046,2.0708,1.9745,2.0584,32600.0],["2006-11-30",2.018,2.074,1.9838,2.0398,31200.0],["2006-12-01",2.0242,2.0335,1.9309,1.9651,55800.0],["2006-12-04",1.9869,2.0926,1.9403,1.9807,51200.0],["2006-12-05",2.1144,2.1144,2.0242,2.105,23600.0],["2006-12-06",2.1361,2.1361,2.0273,2.0895,22000.0],["2006-12-07",2.0087,2.1703,2.0087,2.1299,43400.0],["2006-12-08",2.1113,2.1517,2.0677,2.1206,17800.0],["2006-12-11",2.1361,2.1393,2.0864,2.1019,44600.0],["2006-12-12",2.1019,2.2294,2.1019,2.2263,68800.0],["2006-12-13",2.2108,2.5186,2.1983,2.4875,224400.0],["2006-12-14",2.4409,2.4533,2.3134,2.3631,59000.0],["2006-12-15",2.332,2.3476,2.2947,2.304,30400.0],["2006-12-18",2.3165,2.3165,2.217,2.2419,38800.0],["2006-12-19",2.217,2.304,2.217,2.2481,19000.0],["2006-12-20",2.2481,2.2823,2.2232,2.2232,18000.0],["2006-12-21",2.2388,2.2698,2.2201,2.2543,31800.0],["2006-12-22",2.2356,2.3289,2.2014,2.3009,59800.0],["2006-12-26",2.2792,2.2792,2.245,2.2605,12600.0],["2006-12-27",2.2947,2.4533,2.2823,2.3258,12800.0],["2006-12-28",2.3351,2.3476,2.2916,2.304,14200.0],["2006-12-29",2.2854,2.3103,2.2325,2.2698,31600.0],["2007-01-03",2.4315,2.4315,2.2388,2.2792,16600.0],["2007-01-04",2.3538,2.3787,2.304,2.3787,34800.0],["2007-01-05",2.3631,2.4191,2.3631,2.4191,27800.0],["2007-01-08",2.4098,2.5341,2.4098,2.5124,52600.0],["2007-01-09",2.5186,2.5808,2.4502,2.503,57200.0],["2007-01-10",2.4751,2.5155,2.4471,2.4968,6200.0],["2007-01-11",2.4968,2.5062,2.4968,2.4968,7800.0],["2007-01-12",2.4346,2.4875,2.4346,2.4688,19000.0],["2007-01-16",2.4471,2.5652,2.4471,2.5435,30000.0],["2007-01-17",2.4968,2.5497,2.4968,2.5404,7400.0],["2007-01-18",2.5217,2.5217,2.4751,2.4875,11600.0],["2007-01-19",2.4875,2.4937,2.4564,2.4875,24600.0],["2007-01-22",2.472,2.5124,2.472,2.4875,63000.0],["2007-01-23",2.4875,2.4875,2.4751,2.4782,7800.0],["2007-01-24",2.5248,2.6741,2.5062,2.5559,145000.0],["2007-01-25",2.6243,2.6243,2.5062,2.5062,80400.0],["2007-01-26",2.5062,2.5404,2.4098,2.4564,50400.0],["2007-01-29",2.9197,2.9757,2.6492,2.7331,769400.0],["2007-01-30",2.7207,2.7363,2.5746,2.6647,139000.0],["2007-01-31",2.6927,2.6927,2.5466,2.5932,70200.0],["2007-02-01",2.5808,2.5808,2.4813,2.4813,94000.0],["2007-02-02",2.4564,2.5373,2.4253,2.4284,132800.0],["2007-02-05",2.4409,2.503,2.4346,2.4968,73200.0],["2007-02-06",2.4999,2.503,2.3693,2.4035,97600.0],["2007-02-07",2.4222,2.4533,2.3787,2.4098,52200.0],["2007-02-08",2.4222,2.5652,2.4222,2.4906,64600.0],["2007-02-09",2.4968,2.5932,2.4875,2.4875,61000.0],["2007-02-12",2.4875,2.5777,2.4875,2.5528,32000.0],["2007-02-13",2.5404,2.6025,2.5248,2.5963,32200.0],["2007-02-14",2.5621,2.5715,2.531,2.5528,19800.0],["2007-02-15",2.6057,2.6057,2.4937,2.5155,26800.0],["2007-02-16",2.5155,2.5683,2.4937,2.5248,28800.0],["2007-02-20",2.5497,2.5497,2.5248,2.5248,11200.0],["2007-02-21",2.5373,2.5373,2.4564,2.4751,43600.0],["2007-02-22",2.4595,2.4875,2.4129,2.4533,43400.0],["2007-02-23",2.4253,2.4502,2.3351,2.4253,24400.0],["2007-02-26",2.4626,2.4626,2.332,2.4378,44800.0],["2007-02-27",2.4253,2.4253,2.332,2.332,41200.0],["2007-02-28",2.332,2.4253,2.332,2.3787,10000.0],["2007-03-01",2.332,2.4253,2.332,2.3476,30600.0],["2007-03-02",2.3165,2.3725,2.3165,2.3165,34000.0],["2007-03-05",2.2698,2.2698,2.1082,2.1859,40600.0],["2007-03-06",2.2698,2.332,2.2698,2.3165,8000.0],["2007-03-07",2.2667,2.2667,2.2388,2.2574,24200.0],["2007-03-08",2.2574,2.3196,2.2574,2.3009,17000.0],["2007-03-09",2.332,2.332,2.2947,2.3196,9000.0],["2007-03-12",2.2978,2.332,2.2978,2.332,8800.0],["2007-03-13",2.3165,2.3165,2.2574,2.2667,3400.0],["2007-03-14",2.2761,2.2761,2.1921,2.2232,43000.0],["2007-03-15",2.2481,2.2698,2.2232,2.2232,37800.0],["2007-03-16",2.2512,2.3258,2.1921,2.3258,54200.0],["2007-03-19",2.304,2.332,2.2232,2.2543,31600.0],["2007-03-20",2.1766,2.1766,1.8034,1.8905,705600.0],["2007-03-21",1.9185,1.9185,1.8314,1.8594,106200.0],["2007-03-22",1.8656,1.875,1.7848,1.7972,96800.0],["2007-03-23",1.7879,1.7879,1.6573,1.7257,155200.0],["2007-03-26",1.735,1.8656,1.7257,1.8221,72000.0],["2007-03-27",1.8065,1.819,1.763,1.791,21800.0],["2007-03-28",1.7848,1.7972,1.7504,1.7692,16000.0],["2007-03-29",1.7567,1.766,1.6849,1.7411,30000.0],["2007-03-30",1.7411,1.7411,1.7005,1.7348,15800.0],["2007-04-02",1.6974,1.7348,1.6724,1.6849,23600.0],["2007-04-03",1.6787,1.7473,1.6787,1.7411,33800.0],["2007-04-04",1.7629,1.8378,1.7629,1.8284,84800.0],["2007-04-05",1.7941,1.8378,1.7317,1.7754,73600.0],["2007-04-09",1.7286,1.7723,1.688,1.7036,77800.0],["2007-04-10",1.7099,1.8222,1.7099,1.8004,45600.0],["2007-04-11",1.8035,1.8191,1.7692,1.791,14800.0],["2007-04-12",1.7972,1.8191,1.7941,1.8097,32200.0],["2007-04-13",1.8222,1.8409,1.7161,1.7348,107200.0],["2007-04-16",1.766,1.766,1.6912,1.7598,19000.0],["2007-04-17",1.7536,1.8128,1.7536,1.7941,11400.0],["2007-04-18",1.8128,1.8316,1.7972,1.8222,11600.0],["2007-04-19",1.8222,1.8222,1.7816,1.8191,14000.0],["2007-04-20",1.791,1.8004,1.7848,1.7879,2800.0],["2007-04-23",1.7941,1.8004,1.7848,1.7848,6200.0],["2007-04-24",1.7972,1.8222,1.7941,1.8222,5800.0],["2007-04-25",1.8222,1.8222,1.8035,1.8035,8000.0],["2007-04-26",1.8128,1.8128,1.8097,1.8128,8200.0],["2007-04-27",1.8035,1.8128,1.7972,1.8097,9000.0],["2007-04-30",1.8097,1.8253,1.7879,1.7879,16000.0],["2007-05-01",1.8097,1.8253,1.8097,1.8222,10800.0],["2007-05-02",1.8191,1.8191,1.8191,1.8191,4000.0],["2007-05-03",1.8222,1.8752,1.816,1.8284,49000.0],["2007-05-04",1.816,1.8534,1.8128,1.8409,14000.0],["2007-05-07",1.8409,1.8409,1.7941,1.8253,15600.0],["2007-05-08",1.8066,1.9501,1.8066,1.8752,18600.0],["2007-05-09",1.8971,1.8971,1.8784,1.8815,7800.0],["2007-05-10",1.8784,1.8815,1.8752,1.8752,17800.0],["2007-05-11",1.8721,1.8877,1.8222,1.8877,10200.0],["2007-05-14",1.8784,1.9064,1.8784,1.8784,18600.0],["2007-05-15",1.8846,1.8971,1.8128,1.8721,20800.0],["2007-05-16",1.8565,1.8877,1.844,1.8659,12600.0],["2007-05-17",1.8565,1.8596,1.8035,1.8409,27600.0],["2007-05-18",1.8472,1.8503,1.8472,1.8503,5200.0],["2007-05-21",1.8503,1.8659,1.8253,1.8534,22000.0],["2007-05-22",1.8659,1.8659,1.8284,1.8596,15600.0],["2007-05-23",1.844,1.8659,1.8409,1.8409,5600.0],["2007-05-24",1.8284,1.8472,1.816,1.8191,3800.0],["2007-05-25",1.8066,1.816,1.8066,1.8097,5400.0],["2007-05-29",1.7972,1.816,1.7972,1.8097,8600.0],["2007-05-30",1.7941,1.8128,1.7879,1.8097,20000.0],["2007-05-31",1.7972,1.816,1.7567,1.8004,17800.0],["2007-06-01",1.8004,1.8004,1.7692,1.7754,19200.0],["2007-06-04",1.7941,1.7941,1.7629,1.7629,9000.0],["2007-06-05",1.766,1.7754,1.7567,1.7754,13000.0],["2007-06-06",1.7879,1.7879,1.7348,1.7473,11600.0],["2007-06-07",1.7286,1.7317,1.6693,1.7255,17800.0],["2007-06-08",1.7442,1.7473,1.7442,1.7473,1400.0],["2007-06-11",1.766,1.7785,1.7473,1.7473,6200.0],["2007-06-12",1.738,1.766,1.6943,1.7005,22000.0],["2007-06-13",1.7224,1.738,1.713,1.7286,3600.0],["2007-06-14",1.7286,1.8503,1.6225,1.8097,91800.0],["2007-06-15",1.7536,1.816,1.7504,1.7816,20200.0],["2007-06-18",1.7879,1.8316,1.766,1.766,8400.0],["2007-06-19",1.7723,1.8035,1.7723,1.7972,9400.0],["2007-06-20",1.7161,1.8066,1.7161,1.7816,8000.0],["2007-06-21",1.7816,1.7941,1.7692,1.7785,9000.0],["2007-06-22",1.7754,1.8128,1.7629,1.7629,2800.0],["2007-06-25",1.7504,1.7598,1.7442,1.7473,18200.0],["2007-06-26",1.7536,1.7879,1.7473,1.7567,8800.0],["2007-06-27",1.7535,1.7755,1.7222,1.7598,6000.0],["2007-06-28",1.7442,1.7567,1.7379,1.7535,9000.0],["2007-06-29",1.8005,1.8036,1.7535,1.7535,6800.0],["2007-07-02",1.7504,1.7661,1.7379,1.7504,16200.0],["2007-07-03",1.7348,1.7535,1.7348,1.741,4800.0],["2007-07-05",1.7222,1.7379,1.7003,1.7128,28800.0],["2007-07-06",1.7222,1.7379,1.7003,1.7222,18200.0],["2007-07-09",1.7285,1.7285,1.6972,1.7191,22800.0],["2007-07-10",1.7191,1.7473,1.7066,1.7379,19400.0],["2007-07-11",1.7379,1.7473,1.7128,1.7191,15400.0],["2007-07-12",1.7316,1.7379,1.6847,1.7034,37600.0],["2007-07-13",1.7003,1.7222,1.7003,1.7191,3800.0],["2007-07-16",1.7254,1.7504,1.7254,1.7285,18200.0],["2007-07-17",1.7222,1.8068,1.7222,1.7786,45800.0],["2007-07-18",1.7817,1.8005,1.7817,1.7943,16000.0],["2007-07-19",1.7849,1.7974,1.716,1.7723,18200.0],["2007-07-20",1.7504,1.8068,1.7504,1.7849,17200.0],["2007-07-23",1.7692,1.7849,1.7692,1.7755,7400.0],["2007-07-24",1.7786,1.7943,1.7567,1.7943,12600.0],["2007-07-25",1.7974,1.8005,1.7755,1.7974,9000.0],["2007-07-26",1.7755,1.788,1.7567,1.7567,3000.0],["2007-07-27",1.7849,1.7849,1.7723,1.7723,3400.0],["2007-07-30",1.8005,1.8005,1.7849,1.7849,3000.0],["2007-07-31",1.7974,1.813,1.7911,1.7943,19600.0],["2007-08-01",1.7661,1.7849,1.7629,1.7629,3800.0],["2007-08-02",1.8005,1.8005,1.7661,1.7661,11800.0],["2007-08-03",1.7629,1.8068,1.7629,1.8068,26000.0],["2007-08-06",1.8068,1.8068,1.7723,1.7974,8600.0],["2007-08-07",1.8005,1.813,1.7442,1.8068,26800.0],["2007-08-08",1.7723,1.8068,1.7723,1.7849,5800.0],["2007-08-09",1.7786,1.7786,1.7285,1.7316,22600.0],["2007-08-10",1.7379,1.7974,1.7379,1.7692,11200.0],["2007-08-13",1.7473,1.7817,1.7473,1.7817,11000.0],["2007-08-14",1.7598,1.7817,1.7191,1.7442,42400.0],["2007-08-15",1.7254,1.7379,1.7066,1.7222,17400.0],["2007-08-16",1.7097,1.7097,1.6909,1.6909,7400.0],["2007-08-17",1.6941,1.7191,1.6941,1.7191,12000.0],["2007-08-20",1.741,1.741,1.741,1.741,2400.0],["2007-08-21",1.7598,1.8036,1.7598,1.8005,33000.0],["2007-08-22",1.7723,1.7723,1.7723,1.7723,1000.0],["2007-08-23",1.7567,1.8005,1.7567,1.7974,14800.0],["2007-08-24",1.7442,1.7755,1.7379,1.7379,3400.0],["2007-08-27",1.7379,1.7911,1.6972,1.7849,38800.0],["2007-08-28",1.7316,1.7911,1.7316,1.7817,27200.0],["2007-08-29",1.7222,1.7786,1.7191,1.7692,15400.0],["2007-08-30",1.7379,1.788,1.7222,1.7442,24000.0],["2007-08-31",1.7786,1.8287,1.7661,1.7943,24200.0],["2007-09-04",1.7755,1.8537,1.7755,1.8318,15600.0],["2007-09-05",1.8412,1.8631,1.8412,1.8631,4400.0],["2007-09-06",1.8631,1.9164,1.8631,1.9132,9600.0],["2007-09-07",1.8945,1.9101,1.8945,1.8976,4200.0],["2007-09-10",1.9352,1.9383,1.8819,1.8819,17400.0],["2007-09-11",1.8882,1.8913,1.8819,1.8913,6800.0],["2007-09-12",1.8945,1.9101,1.8945,1.907,8000.0],["2007-09-13",1.8694,1.9383,1.8694,1.9383,17000.0],["2007-09-14",1.9352,1.9383,1.9352,1.9383,1400.0],["2007-09-17",1.9414,2.1888,1.9414,2.0448,89400.0],["2007-09-18",2.0761,2.0823,2.0134,2.0354,23800.0],["2007-09-19",2.0354,2.0823,2.0291,2.051,103400.0],["2007-09-20",2.0322,2.1137,2.0322,2.1137,23600.0],["2007-09-21",2.0635,2.145,2.0635,2.145,9200.0],["2007-09-24",2.1919,2.1919,2.0542,2.0542,26600.0],["2007-09-25",2.0667,2.0886,2.051,2.0635,51600.0],["2007-09-26",2.0321,2.0793,2.0321,2.0793,27600.0],["2007-09-27",2.0761,2.0761,2.0698,2.0698,1400.0],["2007-09-28",2.1012,2.1012,2.073,2.073,2600.0],["2007-10-01",2.073,2.1484,2.073,2.1421,33400.0],["2007-10-02",2.1138,2.1955,2.1138,2.1955,4800.0],["2007-10-03",2.186,2.2049,2.1766,2.1766,3400.0],["2007-10-04",2.1986,2.2175,2.1986,2.2049,15000.0],["2007-10-05",2.2017,2.2017,2.1923,2.1986,6600.0],["2007-10-08",2.2143,2.2143,2.2143,2.2143,2400.0],["2007-10-09",2.2175,2.2237,2.2175,2.2237,2200.0],["2007-10-10",2.1923,2.208,2.1798,2.2017,12800.0],["2007-10-11",2.2049,2.23,2.1201,2.1955,34200.0],["2007-10-12",2.1986,2.2112,2.1923,2.2112,10800.0],["2007-10-15",2.2112,2.2112,2.2112,2.2112,0.0],["2007-10-16",2.1672,2.2457,2.1672,2.2457,13600.0],["2007-10-17",2.2489,2.2677,2.2489,2.2646,7800.0],["2007-10-18",2.252,2.2583,2.252,2.252,3600.0],["2007-10-19",2.252,2.2583,2.1452,2.1609,2800.0],["2007-10-22",2.1735,2.2426,2.1484,2.1986,3800.0],["2007-10-23",2.3556,2.409,2.2771,2.3965,45600.0],["2007-10-24",2.3902,2.3902,2.3211,2.3211,6000.0],["2007-10-25",2.296,2.3494,2.2363,2.2928,15400.0],["2007-10-26",2.2928,2.3085,2.2928,2.2928,7200.0],["2007-10-29",2.3085,2.3808,2.2928,2.3556,11200.0],["2007-10-30",2.3054,2.3525,2.2928,2.3525,10200.0],["2007-10-31",2.296,2.3745,2.1672,2.3745,27600.0],["2007-11-01",2.3525,2.3651,2.3085,2.3085,4400.0],["2007-11-02",2.2928,2.2991,2.1986,2.2017,4000.0],["2007-11-05",2.2269,2.3431,2.2143,2.2928,13200.0],["2007-11-06",2.2991,2.3337,2.2928,2.2928,9600.0],["2007-11-07",2.318,2.3556,2.2175,2.2175,20600.0],["2007-11-08",2.1892,2.2583,2.095,2.1735,14800.0],["2007-11-09",2.1201,2.1986,1.9222,2.1986,33800.0],["2007-11-12",2.1546,2.208,2.1264,2.1264,5400.0],["2007-11-13",2.0855,2.23,2.0855,2.23,8200.0],["2007-11-14",2.2332,2.2332,2.1452,2.2143,9800.0],["2007-11-15",2.1986,2.1986,2.0887,2.1326,5000.0],["2007-11-16",2.1515,2.1672,2.1264,2.1358,5400.0],["2007-11-19",2.1515,2.186,2.1484,2.1515,4400.0],["2007-11-20",2.1389,2.186,2.1358,2.1358,4800.0],["2007-11-21",2.1358,2.1515,2.0416,2.1201,7400.0],["2007-11-23",2.1201,2.1484,2.0604,2.0793,4200.0],["2007-11-26",2.1421,2.1421,1.7903,1.9787,29200.0],["2007-11-27",1.9944,2.1358,1.9913,2.1044,9200.0],["2007-11-28",2.0321,2.1326,2.0321,2.0604,9200.0],["2007-11-29",2.029,2.0761,2.0227,2.0698,3200.0],["2007-11-30",2.1546,2.1986,2.0573,2.1986,8000.0],["2007-12-03",2.0416,2.252,2.0416,2.1358,2800.0],["2007-12-04",2.1452,2.2206,2.1452,2.1923,12400.0],["2007-12-05",2.1264,2.1358,2.0887,2.0887,7200.0],["2007-12-06",2.0667,2.1075,2.0447,2.0793,10400.0],["2007-12-07",2.0793,2.0793,2.0793,2.0793,800.0],["2007-12-10",2.0855,2.1986,2.0855,2.1829,11000.0],["2007-12-11",2.2551,2.2551,2.1578,2.1609,4400.0],["2007-12-12",2.1578,2.2143,2.1578,2.1829,5800.0],["2007-12-13",2.1578,2.1641,2.1578,2.1641,4200.0],["2007-12-14",2.1609,2.1641,2.073,2.073,6800.0],["2007-12-17",2.1044,2.1044,2.073,2.073,4400.0],["2007-12-18",2.0761,2.1358,2.073,2.1358,3200.0],["2007-12-19",2.0918,2.1012,2.0887,2.0887,3800.0],["2007-12-20",2.0887,2.1578,1.9976,2.1075,3600.0],["2007-12-21",1.9945,2.1201,1.9945,2.0824,8400.0],["2007-12-24",2.0824,2.0824,2.0824,2.0824,0.0],["2007-12-26",2.1326,2.1326,2.073,2.1326,3800.0],["2007-12-27",2.0918,2.1326,1.985,2.0981,6200.0],["2007-12-28",2.1138,2.1264,1.9944,2.0918,9000.0],["2007-12-31",2.0007,2.1044,1.985,2.1044,12000.0],["2008-01-02",2.1075,2.1075,2.0918,2.1012,1000.0],["2008-01-03",2.0887,2.1044,2.0887,2.0887,2200.0],["2008-01-04",2.0447,2.073,1.9787,2.073,10800.0],["2008-01-07",1.985,2.0761,1.985,2.0478,3800.0],["2008-01-08",2.0761,2.0761,1.9882,2.0102,3200.0],["2008-01-09",2.0698,2.0698,1.8845,1.9285,10800.0],["2008-01-10",2.0541,2.0824,1.9285,2.0164,7200.0],["2008-01-11",2.0824,2.0824,1.9316,1.9316,32400.0],["2008-01-14",1.9002,1.9159,1.8971,1.9002,3400.0],["2008-01-15",1.8437,1.9819,1.7934,1.9316,9800.0],["2008-01-16",1.9316,1.9316,1.9316,1.9316,0.0],["2008-01-17",1.806,1.8782,1.7777,1.8437,14600.0],["2008-01-18",1.8437,1.8437,1.7777,1.8029,25000.0],["2008-01-22",1.7589,1.8814,1.7338,1.7589,6400.0],["2008-01-23",1.7872,1.7872,1.6333,1.6647,32800.0],["2008-01-24",1.6395,1.7966,1.6395,1.762,10000.0],["2008-01-25",1.8123,1.8594,1.762,1.8531,8000.0],["2008-01-28",1.85,1.85,1.85,1.85,1200.0],["2008-01-29",1.7714,1.8468,1.7055,1.7557,12400.0],["2008-01-30",1.7526,1.8594,1.7212,1.7495,21600.0],["2008-01-31",1.8311,1.9379,1.6835,1.7589,36000.0],["2008-02-01",1.7715,1.9357,1.762,1.9199,4200.0],["2008-02-04",1.9231,1.9231,1.9231,1.9231,2200.0],["2008-02-05",1.8441,1.8694,1.7841,1.7999,23600.0],["2008-02-06",1.7841,1.8694,1.762,1.762,8000.0],["2008-02-07",1.8189,1.8189,1.7684,1.7684,6000.0],["2008-02-08",1.7936,1.8947,1.762,1.7873,12400.0],["2008-02-11",1.8631,1.8978,1.8473,1.8947,25600.0],["2008-02-12",1.8063,1.8915,1.8063,1.8631,15000.0],["2008-02-13",1.8915,1.8915,1.8473,1.8473,2800.0],["2008-02-14",1.8789,1.8978,1.8789,1.8978,2600.0],["2008-02-15",1.8757,1.9136,1.8757,1.8757,10600.0],["2008-02-19",1.8757,1.9105,1.8757,1.9105,2200.0],["2008-02-20",1.8789,1.9136,1.8631,1.9073,22200.0],["2008-02-21",1.9073,1.9073,1.9073,1.9073,0.0],["2008-02-22",1.8631,1.9105,1.642,1.7368,111400.0],["2008-02-25",1.7841,1.7999,1.7526,1.7841,16400.0],["2008-02-26",1.7968,1.8252,1.781,1.8252,7000.0],["2008-02-27",1.8378,1.8473,1.7084,1.7747,70800.0],["2008-02-28",1.6768,1.7273,1.6768,1.7178,36400.0],["2008-02-29",1.6894,1.7178,1.6863,1.7147,4000.0],["2008-03-03",1.6799,1.721,1.661,1.7052,12000.0],["2008-03-04",1.6705,1.7557,1.6705,1.7557,3200.0],["2008-03-05",1.7115,1.8505,1.6894,1.8252,21800.0],["2008-03-06",1.7715,1.8441,1.7115,1.8189,13600.0],["2008-03-07",1.7399,1.8505,1.7399,1.8126,8800.0],["2008-03-10",1.8284,1.8315,1.661,1.7336,11400.0],["2008-03-11",1.7873,1.8568,1.6894,1.7526,7800.0],["2008-03-12",1.7494,1.7873,1.7115,1.7273,11600.0],["2008-03-13",1.7273,1.7399,1.661,1.6863,11800.0],["2008-03-14",1.781,1.8694,1.7368,1.8662,24400.0],["2008-03-17",1.8599,1.8694,1.7052,1.841,17000.0],["2008-03-18",1.8694,1.8694,1.7178,1.7905,22000.0],["2008-03-19",1.7715,1.8536,1.7147,1.8094,13000.0],["2008-03-20",1.7463,1.841,1.7368,1.7684,10400.0],["2008-03-24",1.7557,1.7747,1.7526,1.7684,4200.0],["2008-03-25",1.7557,1.8599,1.7115,1.7873,17000.0],["2008-03-26",1.7178,1.8599,1.7147,1.8473,20400.0],["2008-03-27",1.8759,1.8854,1.7933,1.8727,42200.0],["2008-03-28",1.8473,1.9013,1.8473,1.8917,23800.0],["2008-03-31",1.8219,1.9267,1.8219,1.9044,16400.0],["2008-04-01",1.841,1.9679,1.841,1.8886,18400.0],["2008-04-02",1.8886,1.8886,1.8886,1.8886,0.0],["2008-04-03",1.8727,1.914,1.8727,1.8727,6600.0],["2008-04-04",1.8886,1.9489,1.8759,1.9489,1600.0],["2008-04-07",1.9013,1.9616,1.8727,1.952,4200.0],["2008-04-08",1.8314,1.9489,1.8283,1.9394,1800.0],["2008-04-09",1.8251,1.9679,1.8124,1.933,6600.0],["2008-04-10",1.9362,1.9362,1.8251,1.8473,7000.0],["2008-04-11",1.8092,1.9298,1.8092,1.9298,800.0],["2008-04-14",1.9298,1.933,1.8219,1.933,8200.0],["2008-04-15",1.9235,1.9267,1.8568,1.8727,9800.0],["2008-04-16",1.9076,1.9457,1.9044,1.9235,8200.0],["2008-04-17",1.952,1.9647,1.8822,1.952,10000.0],["2008-04-18",1.9679,1.9774,1.8663,1.9679,13800.0],["2008-04-21",1.9838,1.9838,1.9108,1.9108,7200.0],["2008-04-22",1.9267,1.987,1.9076,1.9362,7800.0],["2008-04-23",1.9584,1.9584,1.9076,1.914,6800.0],["2008-04-24",1.933,1.9425,1.933,1.9425,800.0],["2008-04-25",1.9711,1.9711,1.9076,1.9076,7600.0],["2008-04-28",1.9076,1.9394,1.9076,1.9076,2000.0],["2008-04-29",1.9394,1.9457,1.9362,1.9394,1600.0],["2008-04-30",1.9743,1.9838,1.9743,1.9838,8400.0],["2008-05-01",1.9838,1.9838,1.9838,1.9838,0.0],["2008-05-02",1.914,1.9235,1.914,1.9235,1200.0],["2008-05-05",1.914,1.914,1.9108,1.9108,600.0],["2008-05-06",1.914,1.933,1.8759,1.8759,9800.0],["2008-05-07",1.8283,1.933,1.806,1.9044,5800.0],["2008-05-08",1.8727,1.9203,1.8727,1.9203,8800.0],["2008-05-09",1.9203,1.9203,1.9203,1.9203,0.0],["2008-05-12",1.8886,1.9362,1.8505,1.8727,5400.0],["2008-05-13",1.9489,1.952,1.9489,1.952,2000.0],["2008-05-14",1.9044,1.9044,1.8727,1.8727,1000.0],["2008-05-15",1.8727,1.8727,1.8727,1.8727,0.0],["2008-05-16",1.8727,1.8727,1.8727,1.8727,1800.0],["2008-05-19",1.8727,1.9267,1.8727,1.879,2000.0],["2008-05-20",1.8441,1.879,1.8346,1.841,7600.0],["2008-05-21",1.8854,1.933,1.8663,1.8917,3600.0],["2008-05-22",1.8886,1.8917,1.8886,1.8917,600.0],["2008-05-23",1.9425,1.9425,1.8314,1.8314,6000.0],["2008-05-27",1.8505,1.8854,1.8283,1.8283,4600.0],["2008-05-28",1.8663,1.8663,1.8441,1.8441,1800.0],["2008-05-29",1.8663,1.9425,1.8473,1.8537,14000.0],["2008-05-30",1.9362,1.9679,1.9267,1.9679,11000.0],["2008-06-02",2.0028,2.0028,1.86,1.9711,3000.0],["2008-06-03",1.9679,1.9711,1.9679,1.9679,6200.0],["2008-06-04",1.9076,1.914,1.9076,1.914,2400.0],["2008-06-05",1.9235,1.9965,1.9076,1.987,1000.0],["2008-06-06",1.9235,1.9965,1.9235,1.9838,7600.0],["2008-06-09",1.9965,2.0155,1.9838,1.9838,4800.0],["2008-06-10",1.9838,2.0155,1.9838,1.9997,7400.0],["2008-06-11",1.9997,2.006,1.9394,2.006,9400.0],["2008-06-12",1.9394,2.0028,1.9394,2.0028,2000.0],["2008-06-13",1.9552,2.698,1.9552,2.4916,332400.0],["2008-06-16",2.5202,2.5202,2.1108,2.3075,141200.0],["2008-06-17",2.3012,2.444,2.0949,2.2314,25400.0],["2008-06-18",2.2218,2.2853,2.2218,2.2821,31200.0],["2008-06-19",2.279,2.279,2.2218,2.2218,7000.0],["2008-06-20",2.2409,2.2821,2.1298,2.225,18400.0],["2008-06-23",2.1806,2.2821,2.1806,2.279,14000.0],["2008-06-24",2.2282,2.3488,2.2282,2.3012,17000.0],["2008-06-25",2.3044,2.5392,2.3044,2.3805,20200.0],["2008-06-26",2.3519,2.3901,2.3519,2.3869,18400.0],["2008-06-27",2.5271,2.5271,2.3901,2.3933,14400.0],["2008-06-30",2.3933,2.3933,2.3487,2.3837,14200.0],["2008-07-01",2.3487,2.3487,2.2786,2.3009,9600.0],["2008-07-02",2.3423,2.3487,2.1224,2.2308,24400.0],["2008-07-03",2.2308,2.234,2.2276,2.2276,6200.0],["2008-07-07",2.2212,2.5208,2.1383,2.3742,35000.0],["2008-07-08",2.32,2.3582,2.3104,2.3582,21800.0],["2008-07-09",2.3837,2.3869,2.3072,2.3869,6400.0],["2008-07-10",2.2626,2.3582,2.2626,2.3582,5000.0],["2008-07-11",2.3582,2.3582,2.3582,2.3582,0.0],["2008-07-14",2.3519,2.3614,2.3009,2.3232,4000.0],["2008-07-15",2.2722,2.3582,2.2403,2.3009,15600.0],["2008-07-16",2.3009,2.3614,2.2754,2.3136,6400.0],["2008-07-17",2.269,2.3582,2.2148,2.3072,12000.0],["2008-07-18",2.3519,2.3519,2.2308,2.3455,9800.0],["2008-07-21",2.3551,2.3582,2.3104,2.3264,7200.0],["2008-07-22",2.3136,2.3168,2.3104,2.3104,3600.0],["2008-07-23",2.32,2.3391,2.32,2.32,1000.0],["2008-07-24",2.3104,2.3104,2.3104,2.3104,800.0],["2008-07-25",2.3136,2.3423,2.3104,2.3359,9600.0],["2008-07-28",2.3423,2.3423,2.3391,2.3391,600.0],["2008-07-29",2.3264,2.3423,2.2085,2.2977,11800.0],["2008-07-30",2.3423,2.3423,2.2371,2.3423,5800.0],["2008-07-31",2.3104,2.3104,2.269,2.3104,9600.0],["2008-08-01",2.2786,2.3487,2.2244,2.2977,5400.0],["2008-08-04",2.2977,2.2977,2.2977,2.2977,0.0],["2008-08-05",2.3264,2.3519,2.3104,2.3519,7000.0],["2008-08-06",2.3551,2.3582,2.2594,2.3232,27800.0],["2008-08-07",2.3582,2.3582,2.2722,2.3009,3800.0],["2008-08-08",2.3614,2.4538,2.2945,2.2945,22000.0],["2008-08-11",2.3901,2.3901,2.3232,2.3582,1600.0],["2008-08-12",2.3423,2.5494,2.3423,2.3965,54800.0],["2008-08-13",2.4379,2.4475,2.406,2.4124,8800.0],["2008-08-14",2.3965,2.5176,2.3423,2.4283,10800.0],["2008-08-15",2.4698,2.5399,2.457,2.4666,3600.0],["2008-08-18",2.4793,2.524,2.473,2.4857,6400.0],["2008-08-19",2.5144,2.5494,2.5048,2.5176,39200.0],["2008-08-20",2.5176,2.5494,2.5176,2.5335,15000.0],["2008-08-21",2.5431,2.5622,2.473,2.5622,27200.0],["2008-08-22",2.5494,2.5654,2.5112,2.5431,11400.0],["2008-08-25",2.5431,2.5431,2.5208,2.5399,14000.0],["2008-08-26",2.5048,2.5494,2.3933,2.3933,33200.0],["2008-08-27",2.4124,2.4793,2.3901,2.4252,6400.0],["2008-08-28",2.4507,2.559,2.3933,2.5494,30200.0],["2008-08-29",2.4252,2.8044,2.3997,2.747,113000.0],["2008-09-02",2.7853,2.8618,2.6259,2.6259,39400.0],["2008-09-03",2.6132,2.7885,2.5526,2.6004,16600.0],["2008-09-04",2.5941,2.661,2.4443,2.4443,22200.0],["2008-09-05",2.559,2.61,2.4443,2.5271,10000.0],["2008-09-08",2.3933,2.5654,2.3455,2.4698,30400.0],["2008-09-09",2.5208,2.5208,2.4092,2.4602,11200.0],["2008-09-10",2.3933,2.3965,2.32,2.32,23400.0],["2008-09-11",2.3104,2.3104,1.603,1.9216,125000.0],["2008-09-12",1.8388,1.9153,1.7974,1.7974,44200.0],["2008-09-15",1.7559,1.8005,1.6221,1.6221,40000.0],["2008-09-16",1.6667,1.8834,1.6667,1.6954,7600.0],["2008-09-17",1.7687,1.8515,1.6954,1.6954,16200.0],["2008-09-18",1.6954,1.7018,1.6189,1.689,27600.0],["2008-09-19",1.689,1.7527,1.6093,1.7209,38400.0],["2008-09-22",1.7464,1.7846,1.7464,1.7623,31400.0],["2008-09-23",1.7814,1.9025,1.7687,1.9025,22600.0],["2008-09-24",1.8611,1.8611,1.8483,1.8515,13200.0],["2008-09-25",1.893,2.0141,1.8898,1.9121,16000.0],["2008-09-26",1.9537,1.9569,1.8769,1.8929,19000.0],["2008-09-29",1.9249,1.9281,1.8929,1.9217,10800.0],["2008-09-30",1.7583,1.8576,1.6334,1.7583,37400.0],["2008-10-01",1.7167,1.8128,1.6719,1.7455,25600.0],["2008-10-02",1.6527,1.8256,1.6527,1.8096,15200.0],["2008-10-03",1.832,1.8704,1.6527,1.8064,20400.0],["2008-10-06",1.7423,1.7423,1.6174,1.6463,35200.0],["2008-10-07",1.7359,1.7359,1.6014,1.6014,39400.0],["2008-10-08",1.4605,1.6014,1.4605,1.5181,39000.0],["2008-10-09",1.5726,1.5982,0.852,1.0249,57000.0],["2008-10-10",1.0729,1.5438,1.0729,1.4829,86000.0],["2008-10-13",1.4541,1.6142,1.4541,1.5918,13800.0],["2008-10-14",1.5694,1.6174,1.5053,1.5053,18800.0],["2008-10-15",1.5726,1.6174,1.5374,1.6014,20600.0],["2008-10-16",1.6302,1.6302,1.5406,1.6014,5200.0],["2008-10-17",1.5694,1.7391,1.5694,1.7391,6600.0],["2008-10-20",1.7359,1.7359,1.5726,1.5726,25400.0],["2008-10-21",1.643,1.6463,1.5342,1.6078,17200.0],["2008-10-22",1.611,1.611,1.5406,1.5406,9400.0],["2008-10-23",1.5213,1.6975,1.5213,1.6975,9800.0],["2008-10-24",1.5982,1.6014,1.5374,1.5374,7000.0],["2008-10-27",1.5982,1.7135,1.5438,1.5438,10400.0],["2008-10-28",1.5694,1.5694,1.5213,1.5213,10400.0],["2008-10-29",1.5374,1.5374,1.5374,1.5374,1600.0],["2008-10-30",1.3772,1.4989,1.3772,1.4989,1000.0],["2008-10-31",1.4445,1.4445,1.3868,1.4413,10200.0],["2008-11-03",1.3836,1.4381,1.3612,1.4317,4200.0],["2008-11-04",1.4285,1.7519,1.4285,1.6719,24400.0],["2008-11-05",1.6975,1.7712,1.6975,1.6975,18000.0],["2008-11-06",1.6815,1.7263,1.6463,1.6463,12000.0],["2008-11-07",1.6623,1.7135,1.6334,1.6783,9600.0],["2008-11-10",1.6783,1.7135,1.6783,1.6815,9400.0],["2008-11-11",1.6334,1.6975,1.4253,1.4797,15200.0],["2008-11-12",1.3484,1.4893,1.3484,1.4893,12200.0],["2008-11-13",1.3996,1.4092,1.3516,1.4092,21600.0],["2008-11-14",1.4124,1.4124,1.3804,1.4092,11800.0],["2008-11-17",1.4829,1.4893,1.4829,1.4893,9600.0],["2008-11-18",1.3804,1.3996,1.3452,1.3932,13400.0],["2008-11-19",1.3932,1.3932,1.3452,1.39,10400.0],["2008-11-20",1.3452,1.4413,1.2907,1.3068,20800.0],["2008-11-21",1.2811,1.4413,1.2363,1.2459,32000.0],["2008-11-24",1.3292,1.3324,1.2459,1.3228,7000.0],["2008-11-25",1.3868,1.3932,1.2011,1.2619,47200.0],["2008-11-26",1.2331,1.2331,1.2331,1.2331,200.0],["2008-11-28",1.2715,1.4285,1.2715,1.4285,1400.0],["2008-12-01",1.3644,1.4156,1.2523,1.3164,16000.0],["2008-12-02",1.3932,1.4253,1.2427,1.2747,44200.0],["2008-12-03",1.2811,1.4733,1.2107,1.4733,50200.0],["2008-12-04",1.4733,1.6527,1.2203,1.4092,69000.0],["2008-12-05",1.4733,1.4733,1.406,1.4317,16200.0],["2008-12-08",1.4028,1.5694,1.4028,1.4669,49200.0],["2008-12-09",1.3548,1.4861,1.3548,1.4092,9800.0],["2008-12-10",1.5374,1.6655,1.5374,1.6655,11200.0],["2008-12-11",1.643,1.6655,1.4285,1.5085,9400.0],["2008-12-12",1.3484,1.9569,1.3484,1.9569,48000.0],["2008-12-15",1.989,2.2099,1.643,1.7327,96200.0],["2008-12-16",1.8352,1.8544,1.611,1.7616,37400.0],["2008-12-17",1.6783,1.6783,1.4477,1.4701,12200.0],["2008-12-18",1.5213,1.8833,1.4701,1.6078,33000.0],["2008-12-19",1.5694,1.848,1.5694,1.6046,19400.0],["2008-12-22",1.611,1.6687,1.5342,1.5342,23200.0],["2008-12-23",1.5566,1.8448,1.5406,1.8448,19800.0],["2008-12-24",1.7648,1.7648,1.5438,1.6014,10000.0],["2008-12-26",1.864,1.864,1.5726,1.6334,18800.0],["2008-12-29",1.7494,1.7494,1.54,1.6077,18800.0],["2008-12-30",1.6109,1.6141,1.6109,1.6141,2200.0],["2008-12-31",1.6109,1.6141,1.5303,1.5593,12200.0],["2009-01-02",1.5368,1.5497,1.511,1.5465,13000.0],["2009-01-05",1.5916,1.6367,1.5336,1.6109,13000.0],["2009-01-06",1.7365,1.7365,1.5465,1.5819,11400.0],["2009-01-07",1.5465,1.5916,1.5465,1.5916,1600.0],["2009-01-08",1.5497,1.5948,1.4498,1.5529,12800.0],["2009-01-09",1.569,1.569,1.5432,1.5432,1200.0],["2009-01-12",1.5142,1.627,1.4047,1.4337,25600.0],["2009-01-13",1.4562,1.5593,1.4434,1.5529,5800.0],["2009-01-14",1.4466,1.6012,1.4466,1.4627,7200.0],["2009-01-15",1.5593,1.6399,1.3048,1.3048,26400.0],["2009-01-16",1.4272,1.4272,1.2146,1.2307,14600.0],["2009-01-20",1.308,1.3499,1.1276,1.1276,34800.0],["2009-01-21",1.2082,1.2468,1.1663,1.1792,26800.0],["2009-01-22",1.1921,1.2758,1.1373,1.2758,7600.0],["2009-01-23",1.25,1.25,1.2082,1.2082,8200.0],["2009-01-26",1.2082,1.2082,1.1276,1.1437,17200.0],["2009-01-27",1.1598,1.1598,1.118,1.1598,31200.0],["2009-01-28",1.1566,1.1921,1.1341,1.1921,4000.0],["2009-01-29",1.2404,1.3209,1.2404,1.308,51200.0],["2009-01-30",1.3209,1.3467,1.2887,1.3467,4400.0],["2009-02-02",1.3177,1.3209,1.3177,1.3209,1400.0],["2009-02-03",1.337,1.3628,1.2887,1.3241,23000.0],["2009-02-04",1.3274,1.3564,1.3274,1.3564,4000.0],["2009-02-05",1.3209,1.3209,1.3209,1.3209,1000.0],["2009-02-06",1.3209,1.3499,1.3209,1.3499,12800.0],["2009-02-09",1.3209,1.337,1.3209,1.337,3400.0],["2009-02-10",1.3209,1.3209,1.2887,1.3048,8800.0],["2009-02-11",1.3338,1.3338,1.3048,1.3048,5200.0],["2009-02-12",1.3209,1.337,1.308,1.3338,10200.0],["2009-02-13",1.337,1.337,1.2887,1.2887,16400.0],["2009-02-17",1.2887,1.3628,1.2887,1.3177,17200.0],["2009-02-18",1.3274,1.3531,1.3209,1.3209,7800.0],["2009-02-19",1.3531,1.3531,1.3177,1.3241,8800.0],["2009-02-20",1.3628,1.3628,1.3145,1.337,6000.0],["2009-02-23",1.3596,1.4305,1.3241,1.3241,10800.0],["2009-02-24",1.4176,1.4176,1.3306,1.3531,7400.0],["2009-02-25",1.3145,1.4176,1.3145,1.3467,7800.0],["2009-02-26",1.2919,1.3531,1.2887,1.3531,6800.0],["2009-02-27",1.3113,1.3531,1.2565,1.3531,57000.0],["2009-03-02",1.3113,1.3113,1.1953,1.1953,13000.0],["2009-03-03",1.2082,1.2887,1.1953,1.2017,7600.0],["2009-03-04",1.3048,1.3048,1.2017,1.2468,7800.0],["2009-03-05",1.2404,1.2404,1.1534,1.2049,17000.0],["2009-03-06",1.1921,1.2146,1.1502,1.2146,6800.0],["2009-03-09",1.2114,1.2823,1.2114,1.2146,18200.0],["2009-03-10",1.2823,1.2855,1.2823,1.2823,2800.0],["2009-03-11",1.2855,1.2855,1.2855,1.2855,1000.0],["2009-03-12",1.337,1.337,1.1534,1.2887,9800.0],["2009-03-13",1.2887,1.3048,1.2887,1.3048,600.0],["2009-03-16",1.3048,1.3048,1.3048,1.3048,0.0],["2009-03-17",1.2114,1.2114,0.9085,1.0986,101800.0],["2009-03-18",1.0922,1.0922,0.9665,1.031,66800.0],["2009-03-19",1.0149,1.0149,0.9375,0.9826,42400.0],["2009-03-20",0.9665,1.0857,0.9665,1.0503,26800.0],["2009-03-23",1.0116,1.0696,0.9536,1.0696,9200.0],["2009-03-24",0.973,1.0503,0.9536,0.9601,28600.0],["2009-03-25",1.0374,1.0374,0.9375,0.9955,47400.0],["2009-03-26",0.9987,1.0342,0.9311,1.0342,29400.0],["2009-03-27",0.9665,1.0277,0.9665,1.0181,8400.0],["2009-03-30",0.9826,1.0149,0.9536,1.0149,26600.0],["2009-03-31",0.9955,1.0277,0.9536,0.9665,12000.0],["2009-04-01",0.9987,1.0664,0.9987,1.0664,6000.0],["2009-04-02",1.0632,1.0632,0.9665,0.9987,38400.0],["2009-04-03",1.0149,1.0181,0.9536,0.973,36200.0],["2009-04-06",0.9665,0.9987,0.9182,0.9182,88800.0],["2009-04-07",0.9472,1.06,0.9472,1.0149,11600.0],["2009-04-08",1.0149,1.0149,0.9698,0.9762,14000.0],["2009-04-09",0.973,1.0277,0.9665,1.0277,23400.0],["2009-04-13",1.0406,1.0406,0.9665,0.9762,34200.0],["2009-04-14",0.9762,1.0406,0.9762,1.0149,25400.0],["2009-04-15",1.0149,1.0406,0.9955,1.0149,16200.0],["2009-04-16",1.031,1.0471,1.031,1.031,7200.0],["2009-04-17",1.0503,1.0503,0.9826,1.0503,18400.0],["2009-04-20",1.0406,1.0471,1.0342,1.0342,5400.0],["2009-04-21",1.0277,1.0825,1.0277,1.0793,43800.0],["2009-04-22",1.0793,1.0793,1.0632,1.0793,13600.0],["2009-04-23",1.0632,1.0664,1.0632,1.0632,12200.0],["2009-04-24",1.0632,1.1147,1.0567,1.1147,20000.0],["2009-04-27",1.1147,1.1147,1.0471,1.1083,1400.0],["2009-04-28",1.0439,1.0535,1.0439,1.0535,3800.0],["2009-04-29",1.1051,1.1051,1.1051,1.1051,200.0],["2009-04-30",1.1083,1.1083,1.0664,1.089,8800.0],["2009-05-01",1.1598,1.1598,1.0632,1.0954,19200.0],["2009-05-04",1.0793,1.1083,1.0793,1.0954,16000.0],["2009-05-05",1.0954,1.1437,1.0954,1.1437,6800.0],["2009-05-06",1.1502,1.1921,1.1502,1.1921,27400.0],["2009-05-07",1.2049,1.2049,1.1598,1.1598,5800.0],["2009-05-08",1.1598,1.1856,1.1405,1.1437,11000.0],["2009-05-11",1.1663,1.1856,1.1502,1.1759,9400.0],["2009-05-12",1.1759,1.1759,1.1308,1.1308,3200.0],["2009-05-13",1.1663,1.1663,1.1308,1.1437,20400.0],["2009-05-14",1.1663,1.1663,1.1663,1.1663,400.0],["2009-05-15",1.1759,1.1888,1.1437,1.1437,12200.0],["2009-05-18",1.1341,1.2049,1.1341,1.1502,13400.0],["2009-05-19",1.1921,1.2243,1.1437,1.1437,13200.0],["2009-05-20",1.1759,1.2243,1.1437,1.2243,8200.0],["2009-05-21",1.1502,1.2146,1.147,1.1566,7200.0],["2009-05-22",1.2404,1.2404,1.1598,1.1598,9400.0],["2009-05-26",1.2243,1.2243,1.1598,1.2178,2600.0],["2009-05-27",1.2243,1.2243,1.2243,1.2243,1600.0],["2009-05-28",1.1921,1.2275,1.0954,1.2275,7000.0],["2009-05-29",1.25,1.25,1.147,1.147,14400.0],["2009-06-01",1.2082,1.2082,1.2082,1.2082,2200.0],["2009-06-02",1.2372,1.2404,1.1792,1.2404,9600.0],["2009-06-03",1.2275,1.2565,1.2275,1.2275,15800.0],["2009-06-04",1.2307,1.2855,1.2275,1.2855,7600.0],["2009-06-05",1.2758,1.2758,1.2339,1.2726,4400.0],["2009-06-08",1.2855,1.2887,1.2307,1.2887,8600.0],["2009-06-09",1.2307,1.3209,1.2307,1.3209,22400.0],["2009-06-10",1.3209,1.3241,1.2887,1.3209,15200.0],["2009-06-11",1.3209,1.3628,1.2597,1.3628,28000.0],["2009-06-12",1.2887,1.3177,1.2307,1.2855,12400.0],["2009-06-15",1.2887,1.2887,1.2887,1.2887,4000.0],["2009-06-16",1.2887,1.3499,1.2887,1.3499,13000.0],["2009-06-17",1.1695,1.3531,1.1663,1.3241,24800.0],["2009-06-18",1.3467,1.3499,1.2436,1.2436,7800.0],["2009-06-19",1.2436,1.2436,1.2436,1.2436,0.0],["2009-06-22",1.2887,1.2887,1.2243,1.2243,8200.0],["2009-06-23",1.2887,1.2887,1.2887,1.2887,2000.0],["2009-06-24",1.2887,1.2887,1.2887,1.2887,0.0],["2009-06-25",1.2887,1.2887,1.2243,1.2307,5800.0],["2009-06-26",1.2887,1.2887,1.2436,1.2436,8200.0],["2009-06-29",1.2243,1.2887,1.2243,1.2887,4800.0],["2009-06-30",1.2726,1.2887,1.2726,1.2726,13600.0],["2009-07-01",1.337,1.337,1.2887,1.3209,17000.0],["2009-07-02",1.3209,1.3209,1.3209,1.3209,0.0],["2009-07-06",1.3274,1.3274,1.2887,1.2887,5400.0],["2009-07-07",1.2887,1.2919,1.2887,1.2887,14000.0],["2009-07-08",1.2887,1.2887,1.2243,1.2275,3600.0],["2009-07-09",1.2436,1.279,1.2404,1.279,800.0],["2009-07-10",1.3209,1.3209,1.2243,1.2243,8800.0],["2009-07-13",1.2243,1.2887,1.2243,1.2887,1000.0],["2009-07-14",1.2887,1.2887,1.2372,1.2372,5200.0],["2009-07-15",1.2919,1.2919,1.2597,1.2887,5600.0],["2009-07-16",1.2629,1.2919,1.2629,1.2887,32200.0],["2009-07-17",1.2887,1.2984,1.2887,1.2887,5200.0],["2009-07-20",1.2726,1.2726,1.2372,1.25,13400.0],["2009-07-21",1.2597,1.2887,1.2597,1.2887,400.0],["2009-07-22",1.3048,1.3499,1.3048,1.3499,6000.0],["2009-07-23",1.3564,1.366,1.3209,1.3564,6200.0],["2009-07-24",1.3306,1.3918,1.3306,1.3918,2000.0],["2009-07-27",1.4466,1.4466,1.3982,1.4176,1400.0],["2009-07-28",1.4176,1.4176,1.3854,1.3854,11400.0],["2009-07-29",1.3854,1.4144,1.3725,1.3789,10800.0],["2009-07-30",1.3789,1.3789,1.3789,1.3789,0.0],["2009-07-31",1.4949,1.4981,1.4176,1.4498,7600.0],["2009-08-03",1.4272,1.482,1.4272,1.482,5000.0],["2009-08-04",1.4369,1.4691,1.4305,1.4401,9000.0],["2009-08-05",1.453,1.5754,1.4305,1.5754,2600.0],["2009-08-06",1.5787,1.5787,1.4756,1.5432,7400.0],["2009-08-07",1.6012,1.6012,1.5529,1.5529,6000.0],["2009-08-10",1.5046,1.5046,1.5046,1.5046,400.0],["2009-08-11",1.5078,1.5465,1.4305,1.5465,15000.0],["2009-08-12",1.5465,1.5465,1.5465,1.5465,0.0],["2009-08-13",1.5271,1.5271,1.4852,1.4852,2000.0],["2009-08-14",1.4691,1.4724,1.4595,1.4691,12000.0],["2009-08-17",1.4595,1.4595,1.3854,1.395,8800.0],["2009-08-18",1.395,1.395,1.395,1.395,0.0],["2009-08-19",1.4337,1.4337,1.4337,1.4337,200.0],["2009-08-20",1.4659,1.4659,1.395,1.395,2800.0],["2009-08-21",1.3886,1.4176,1.337,1.3564,18800.0],["2009-08-24",1.3403,1.424,1.3403,1.3531,5800.0],["2009-08-25",1.3499,1.3854,1.3499,1.3854,5800.0],["2009-08-26",1.4337,1.4337,1.4337,1.4337,4400.0],["2009-08-27",1.4466,1.4466,1.366,1.3693,6600.0],["2009-08-28",1.0954,1.3789,1.0954,1.3531,6800.0],["2009-08-31",1.3403,1.3403,1.3209,1.3209,2200.0],["2009-09-01",1.3241,1.3241,1.3209,1.3209,1400.0],["2009-09-02",1.3209,1.3209,1.2919,1.2919,6200.0],["2009-09-03",1.2984,1.3821,1.2952,1.2984,5200.0],["2009-09-04",1.2919,1.3531,1.2919,1.3531,8600.0],["2009-09-08",1.3531,1.3531,1.2919,1.2919,2200.0],["2009-09-09",1.2984,1.3821,1.2984,1.3048,10200.0],["2009-09-10",1.3306,1.3306,1.3048,1.3145,1800.0],["2009-09-11",1.3177,1.3499,1.2887,1.3499,14200.0],["2009-09-14",1.2919,1.3531,1.2823,1.2887,21000.0],["2009-09-15",1.2887,1.3177,1.2726,1.2726,13600.0],["2009-09-16",1.2758,1.2887,1.2726,1.2758,17200.0],["2009-09-17",1.2758,1.3113,1.2726,1.3113,4400.0],["2009-09-18",1.3113,1.3113,1.2726,1.2726,35400.0],["2009-09-21",1.3113,1.3241,1.3113,1.3113,4400.0],["2009-09-22",1.3145,1.3467,1.2887,1.3306,12400.0],["2009-09-23",1.3016,1.3209,1.2726,1.2726,26000.0],["2009-09-24",1.2887,1.2887,1.2404,1.2694,9200.0],["2009-09-25",1.2823,1.3403,1.2823,1.2887,11600.0],["2009-09-28",1.2823,1.2823,1.2823,1.2823,800.0],["2009-09-29",1.2855,1.3113,1.2855,1.308,6400.0],["2009-09-30",1.308,1.308,1.308,1.308,0.0],["2009-10-01",1.2887,1.2887,1.2823,1.2823,2000.0],["2009-10-02",1.2726,1.2887,1.2726,1.2726,28000.0],["2009-10-05",1.2919,1.2919,1.2919,1.2919,1000.0],["2009-10-06",1.2629,1.2887,1.25,1.2565,17800.0],["2009-10-07",1.25,1.2662,1.25,1.25,4600.0],["2009-10-08",1.25,1.2887,1.25,1.25,10600.0],["2009-10-09",1.2855,1.2855,1.2855,1.2855,1000.0],["2009-10-12",1.25,1.25,1.2468,1.2468,600.0],["2009-10-13",1.25,1.2565,1.25,1.2565,3200.0],["2009-10-14",1.2726,1.2726,1.2565,1.2565,3400.0],["2009-10-15",1.2726,1.2758,1.2565,1.2694,10400.0],["2009-10-16",1.2887,1.2887,1.2726,1.2726,1600.0],["2009-10-19",1.2726,1.3177,1.2726,1.3048,9800.0],["2009-10-20",1.308,1.308,1.2919,1.2919,1200.0],["2009-10-21",1.3338,1.395,1.2984,1.3693,4600.0],["2009-10-22",1.2952,1.2952,1.2887,1.2887,6400.0],["2009-10-23",1.2952,1.2952,1.2952,1.2952,1200.0],["2009-10-26",1.2887,1.2887,1.2887,1.2887,800.0],["2009-10-27",1.4144,1.4144,1.2726,1.2855,15800.0],["2009-10-28",1.3596,1.3596,1.2758,1.2919,7800.0],["2009-10-29",1.3693,1.3693,1.3693,1.3693,200.0],["2009-10-30",1.3048,1.3048,1.3048,1.3048,4000.0],["2009-11-02",1.2984,1.2984,1.279,1.2984,6200.0],["2009-11-03",1.3048,1.3048,1.3048,1.3048,200.0],["2009-11-04",1.3048,1.3048,1.3048,1.3048,0.0],["2009-11-05",1.2984,1.2984,1.2984,1.2984,200.0],["2009-11-06",1.3048,1.3145,1.2726,1.3145,7400.0],["2009-11-09",1.308,1.308,1.2984,1.3048,10000.0],["2009-11-10",1.2984,1.3113,1.2984,1.3016,1400.0],["2009-11-11",1.3016,1.3016,1.3016,1.3016,0.0],["2009-11-12",1.3048,1.3048,1.3048,1.3048,400.0],["2009-11-13",1.2952,1.3467,1.2952,1.3209,9400.0],["2009-11-16",1.3209,1.3628,1.3209,1.3467,6600.0],["2009-11-17",1.3209,1.3209,1.3145,1.3145,9000.0],["2009-11-18",1.3467,1.3467,1.3403,1.3403,3200.0],["2009-11-19",1.3113,1.3435,1.308,1.3435,9200.0],["2009-11-20",1.337,1.337,1.2984,1.3274,2600.0],["2009-11-23",1.3145,1.3241,1.3145,1.3241,1800.0],["2009-11-24",1.3241,1.3241,1.3209,1.3209,4800.0],["2009-11-25",1.3209,1.3435,1.3209,1.337,3800.0],["2009-11-27",1.3435,1.3821,1.3435,1.3821,2400.0],["2009-11-30",1.3209,1.3789,1.3209,1.3789,1800.0],["2009-12-01",1.3789,1.4176,1.3789,1.4176,1800.0],["2009-12-02",1.4176,1.4176,1.3982,1.4176,13000.0],["2009-12-03",1.4176,1.4176,1.4176,1.4176,0.0],["2009-12-04",1.3886,1.4144,1.3886,1.4144,1000.0],["2009-12-07",1.4144,1.4176,1.4144,1.4176,2000.0],["2009-12-08",1.4176,1.4176,1.4176,1.4176,0.0],["2009-12-09",1.4176,1.4176,1.4176,1.4176,0.0],["2009-12-10",1.4015,1.4015,1.3789,1.3789,1200.0],["2009-12-11",1.3531,1.366,1.3499,1.3564,2800.0],["2009-12-14",1.3628,1.4466,1.3628,1.4079,7600.0],["2009-12-15",1.3693,1.5948,1.3693,1.4176,20600.0],["2009-12-16",1.4498,1.6109,1.4015,1.5465,11800.0],["2009-12-17",1.5271,1.5271,1.5271,1.5271,800.0],["2009-12-18",1.4498,1.4659,1.3886,1.424,3000.0],["2009-12-21",1.395,1.424,1.3918,1.424,18400.0],["2009-12-22",1.4337,1.4337,1.4079,1.4176,5000.0],["2009-12-23",1.4498,1.4498,1.4079,1.4144,4200.0],["2009-12-24",1.4627,1.4627,1.4627,1.4627,600.0],["2009-12-28",1.5142,1.5142,1.4047,1.4047,8400.0],["2009-12-29",1.4852,1.4852,1.4176,1.4337,10200.0],["2009-12-30",1.4434,1.4498,1.424,1.4498,9200.0],["2009-12-31",1.4305,1.4498,1.4305,1.4498,3000.0],["2010-01-04",1.4305,1.4305,1.424,1.424,5000.0],["2010-01-05",1.424,1.424,1.424,1.424,2000.0],["2010-01-06",1.424,1.424,1.424,1.424,400.0],["2010-01-07",1.4305,1.4659,1.4305,1.4305,4000.0],["2010-01-08",1.4466,1.4498,1.4369,1.4498,2800.0],["2010-01-11",1.4659,1.4981,1.4659,1.4981,10200.0],["2010-01-12",1.5142,1.5142,1.482,1.482,2400.0],["2010-01-13",1.4885,1.4885,1.4885,1.4885,400.0],["2010-01-14",1.4885,1.4885,1.4885,1.4885,0.0],["2010-01-15",1.4885,1.4885,1.4885,1.4885,0.0],["2010-01-19",1.4852,1.4885,1.4852,1.4852,1600.0],["2010-01-20",1.4852,1.4852,1.4852,1.4852,0.0],["2010-01-21",1.4466,1.4466,1.4466,1.4466,400.0],["2010-01-22",1.482,1.482,1.4562,1.482,1400.0],["2010-01-25",1.482,1.482,1.482,1.482,1000.0],["2010-01-26",1.482,1.482,1.482,1.482,0.0],["2010-01-27",1.482,1.482,1.482,1.482,0.0],["2010-01-28",1.5303,1.5626,1.5303,1.5626,6200.0],["2010-01-29",1.4788,1.5948,1.4788,1.5046,19200.0],["2010-02-01",1.5046,1.5046,1.5046,1.5046,0.0],["2010-02-02",1.4659,1.4981,1.4659,1.4788,5000.0],["2010-02-03",1.453,1.4595,1.4498,1.453,14400.0],["2010-02-04",1.453,1.4562,1.453,1.4562,2000.0],["2010-02-05",1.4562,1.4562,1.4562,1.4562,0.0],["2010-02-08",1.4852,1.5142,1.4562,1.4562,2800.0],["2010-02-09",1.4498,1.4562,1.4498,1.4498,8800.0],["2010-02-10",1.4498,1.6141,1.4498,1.6141,15200.0],["2010-02-11",1.6206,1.6753,1.6206,1.6495,28600.0],["2010-02-12",1.6528,1.6753,1.6495,1.6657,3000.0],["2010-02-16",1.5722,1.5787,1.5722,1.5787,3400.0],["2010-02-17",1.5787,1.6109,1.5787,1.6109,12200.0],["2010-02-18",1.6109,1.6109,1.6109,1.6109,0.0],["2010-02-19",1.6109,1.627,1.6109,1.627,600.0],["2010-02-22",1.6109,1.6109,1.6109,1.6109,800.0],["2010-02-23",1.5851,1.5851,1.5142,1.5142,7200.0],["2010-02-24",1.5175,1.5175,1.5175,1.5175,400.0],["2010-02-25",1.5207,1.5271,1.5175,1.5175,1400.0],["2010-02-26",1.5336,1.5336,1.5303,1.5303,5800.0],["2010-03-01",1.5303,1.5465,1.5303,1.54,8200.0],["2010-03-02",1.5239,1.5271,1.5175,1.5175,3200.0],["2010-03-03",1.598,1.598,1.5883,1.5883,1000.0],["2010-03-04",1.5336,1.5336,1.5336,1.5336,600.0],["2010-03-05",1.5497,1.5497,1.5497,1.5497,2000.0],["2010-03-08",1.6077,1.6077,1.5593,1.5593,1600.0],["2010-03-09",1.5497,1.5658,1.5497,1.5658,2400.0],["2010-03-10",1.5658,1.5787,1.5658,1.5787,10400.0],["2010-03-11",1.6044,1.6077,1.4981,1.4981,34000.0],["2010-03-12",1.5046,1.5722,1.4981,1.5626,22000.0],["2010-03-15",1.5561,1.5722,1.5142,1.5722,4800.0],["2010-03-16",1.5465,1.5787,1.5432,1.5787,16000.0],["2010-03-17",1.5658,1.5787,1.5626,1.5787,4800.0],["2010-03-18",1.5787,1.5787,1.5787,1.5787,1600.0],["2010-03-19",1.5787,1.5787,1.5787,1.5787,0.0],["2010-03-22",1.5787,1.5787,1.5787,1.5787,0.0],["2010-03-23",1.6077,1.6077,1.6077,1.6077,1000.0],["2010-03-24",1.5497,1.5497,1.5465,1.5465,3000.0],["2010-03-25",1.5529,1.5754,1.5465,1.5754,7600.0],["2010-03-26",1.5529,1.5593,1.5497,1.5497,11400.0],["2010-03-29",1.5497,1.5497,1.5497,1.5497,0.0],["2010-03-30",1.5754,1.627,1.5754,1.6206,20000.0],["2010-03-31",1.627,1.6431,1.627,1.6431,1200.0],["2010-04-01",1.6431,1.6431,1.6431,1.6431,0.0],["2010-04-05",1.5497,1.5497,1.5497,1.5497,400.0],["2010-04-06",1.5948,1.6753,1.5948,1.6753,1200.0],["2010-04-07",1.5787,1.6334,1.5787,1.6334,18000.0],["2010-04-08",1.627,1.627,1.627,1.627,200.0],["2010-04-09",1.627,1.627,1.627,1.627,0.0],["2010-04-12",1.627,1.627,1.627,1.627,0.0],["2010-04-13",1.6399,1.6979,1.6399,1.6753,26600.0],["2010-04-14",1.7301,1.7301,1.7236,1.7236,1000.0],["2010-04-15",1.6592,1.6753,1.6592,1.6753,6000.0],["2010-04-16",1.656,1.656,1.656,1.656,400.0],["2010-04-19",1.5916,1.6044,1.5787,1.5787,7400.0],["2010-04-20",1.6238,1.6238,1.5819,1.5819,400.0],["2010-04-21",1.6077,1.6334,1.6077,1.6334,17200.0],["2010-04-22",1.6334,1.6334,1.6334,1.6334,200.0],["2010-04-23",1.6399,1.6399,1.6399,1.6399,3600.0],["2010-04-26",1.7075,1.7075,1.6399,1.6399,2600.0],["2010-04-27",1.6431,1.7075,1.6044,1.6721,15600.0],["2010-04-28",1.6463,1.7398,1.6463,1.7398,125200.0],["2010-04-29",1.7236,1.7236,1.6463,1.7043,6200.0],["2010-04-30",1.627,1.7043,1.627,1.6367,4400.0],["2010-05-03",1.6367,1.6367,1.6367,1.6367,0.0],["2010-05-04",1.6367,1.6367,1.6367,1.6367,0.0],["2010-05-05",1.6141,1.6238,1.6141,1.6141,11000.0],["2010-05-06",1.598,1.6109,1.5819,1.5819,14000.0],["2010-05-07",1.5787,1.5883,1.5787,1.5787,6600.0],["2010-05-10",1.5626,1.6592,1.5626,1.6592,11800.0],["2010-05-11",1.6077,1.6109,1.6077,1.6109,1600.0],["2010-05-12",1.5916,1.6431,1.5916,1.627,6600.0],["2010-05-13",1.627,1.627,1.627,1.627,0.0],["2010-05-14",1.5787,1.6592,1.5497,1.5851,2600.0],["2010-05-17",1.5787,1.6077,1.5787,1.6077,4000.0],["2010-05-18",1.5787,1.5787,1.5787,1.5787,800.0],["2010-05-19",1.5787,1.6592,1.5787,1.6528,14800.0],["2010-05-20",1.6012,1.6012,1.5851,1.5851,5200.0],["2010-05-21",1.5787,1.6206,1.5787,1.5787,2800.0],["2010-05-24",1.5787,1.656,1.5787,1.656,5400.0],["2010-05-25",1.5787,1.5819,1.5787,1.5819,2200.0],["2010-05-26",1.5819,1.5819,1.5819,1.5819,0.0],["2010-05-27",1.6141,1.6431,1.6109,1.6431,5200.0],["2010-05-28",1.6431,1.6431,1.6431,1.6431,0.0],["2010-06-01",1.6431,1.6431,1.6431,1.6431,0.0],["2010-06-02",1.627,1.656,1.627,1.656,2600.0],["2010-06-03",1.6109,1.6592,1.6109,1.656,7600.0],["2010-06-04",1.6109,1.6109,1.6044,1.6044,2600.0],["2010-06-07",1.627,1.627,1.6109,1.6109,400.0],["2010-06-08",1.6495,1.6528,1.6495,1.6528,14600.0],["2010-06-09",1.7011,1.7075,1.6721,1.6721,3200.0],["2010-06-10",1.6463,1.6463,1.6463,1.6463,600.0],["2010-06-11",1.6431,1.6431,1.6431,1.6431,4400.0],["2010-06-14",1.6431,1.6431,1.6431,1.6431,2000.0],["2010-06-15",1.6463,1.6882,1.6463,1.6882,4400.0],["2010-06-16",1.6882,1.6882,1.6882,1.6882,0.0],["2010-06-17",1.6882,1.6882,1.6882,1.6882,0.0],["2010-06-18",1.6495,1.656,1.6495,1.656,4800.0],["2010-06-21",1.6528,1.6914,1.6528,1.6753,1600.0],["2010-06-22",1.6528,1.6528,1.6528,1.6528,400.0],["2010-06-23",1.6528,1.6689,1.6528,1.6689,1200.0],["2010-06-24",1.6689,1.6689,1.6689,1.6689,0.0],["2010-06-25",1.6914,1.7011,1.6914,1.6914,17800.0],["2010-06-28",1.6463,1.6914,1.627,1.6914,12200.0],["2010-06-29",1.6657,1.6753,1.6657,1.6753,3600.0],["2010-06-30",1.6624,1.6947,1.6624,1.6947,1200.0],["2010-07-01",1.6947,1.7398,1.6785,1.6979,7000.0],["2010-07-02",1.7398,1.7398,1.6592,1.7333,3600.0],["2010-07-06",1.6624,1.7333,1.6624,1.6689,7200.0],["2010-07-07",1.7365,1.7398,1.6753,1.7333,5000.0],["2010-07-08",1.7365,1.743,1.7365,1.7398,19400.0],["2010-07-09",1.7398,1.7398,1.7398,1.7398,1000.0],["2010-07-12",1.6914,1.6914,1.6914,1.6914,1000.0],["2010-07-13",1.6979,1.7398,1.6979,1.7398,10400.0],["2010-07-14",1.7398,1.7398,1.7398,1.7398,0.0],["2010-07-15",1.7398,1.7398,1.7398,1.7398,0.0],["2010-07-16",1.7623,1.8332,1.7623,1.8332,4600.0],["2010-07-19",1.7591,1.8332,1.7591,1.8332,5600.0],["2010-07-20",1.8267,1.83,1.743,1.8139,38400.0],["2010-07-21",1.8139,1.8139,1.8139,1.8139,0.0],["2010-07-22",1.8267,1.8332,1.8267,1.83,5200.0],["2010-07-23",1.7591,1.9266,1.7591,1.8815,600.0],["2010-07-26",1.6979,1.8751,1.6979,1.859,1400.0],["2010-07-27",1.8654,1.8654,1.772,1.7881,8400.0],["2010-07-28",1.7913,1.7913,1.772,1.772,8000.0],["2010-07-29",1.8493,1.8493,1.7398,1.7559,25000.0],["2010-07-30",1.7526,1.7526,1.6979,1.7301,8000.0],["2010-08-02",1.7398,1.7398,1.7075,1.7075,2400.0],["2010-08-03",1.7398,1.7398,1.7398,1.7398,6000.0],["2010-08-04",1.772,1.7752,1.772,1.7752,9400.0],["2010-08-05",1.7752,1.7752,1.7752,1.7752,0.0],["2010-08-06",1.7816,1.7816,1.7655,1.7655,1000.0],["2010-08-09",1.7655,1.7655,1.7655,1.7655,0.0],["2010-08-10",1.7559,1.7559,1.6979,1.7333,12600.0],["2010-08-11",1.7301,1.7301,1.7236,1.7236,7800.0],["2010-08-12",1.6818,1.7333,1.6818,1.7333,10200.0],["2010-08-13",1.7204,1.7849,1.6592,1.7849,14000.0],["2010-08-16",1.7494,1.7849,1.7494,1.7494,4600.0],["2010-08-17",1.7494,1.7494,1.743,1.743,400.0],["2010-08-18",1.7816,1.7816,1.6721,1.6947,6200.0],["2010-08-19",1.6947,1.6947,1.6947,1.6947,200.0],["2010-08-20",1.6689,1.7655,1.6689,1.7494,4200.0],["2010-08-23",1.6785,1.7108,1.6785,1.7108,400.0],["2010-08-24",1.7108,1.7108,1.7108,1.7108,0.0],["2010-08-25",1.6624,1.6882,1.6592,1.6882,2000.0],["2010-08-26",1.6624,1.6753,1.6624,1.6753,800.0],["2010-08-27",1.6753,1.6914,1.6753,1.6914,14000.0],["2010-08-30",1.6914,1.714,1.6914,1.714,1200.0],["2010-08-31",1.714,1.714,1.714,1.714,0.0],["2010-09-01",1.7075,1.7236,1.7075,1.7236,10800.0],["2010-09-02",1.7269,1.7333,1.7236,1.7333,7000.0],["2010-09-03",1.6721,1.6882,1.6689,1.6882,800.0],["2010-09-07",1.6592,1.7849,1.6592,1.743,16400.0],["2010-09-08",1.7398,1.7398,1.7398,1.7398,600.0],["2010-09-09",1.7849,1.7881,1.7526,1.7655,5800.0],["2010-09-10",1.7881,1.7881,1.7881,1.7881,1200.0],["2010-09-13",1.8815,1.9621,1.8203,1.917,49400.0],["2010-09-14",1.8847,1.917,1.7655,1.8847,48200.0],["2010-09-15",1.7752,1.801,1.7752,1.801,10000.0],["2010-09-16",1.7913,1.9105,1.7849,1.888,1600.0],["2010-09-17",1.9331,1.9331,1.9331,1.9331,800.0],["2010-09-20",1.9331,2.2069,1.8525,2.1683,348200.0],["2010-09-21",2.1586,2.1586,2.0426,2.0942,6200.0],["2010-09-22",2.0909,2.1747,2.0458,2.0555,55600.0],["2010-09-23",2.0716,2.1296,2.0039,2.0974,5800.0],["2010-09-24",2.0909,2.1715,2.0136,2.1167,70000.0],["2010-09-27",2.1135,2.2552,2.0942,2.2391,61200.0],["2010-09-28",2.265,2.3944,2.1485,2.265,139200.0],["2010-09-29",2.1679,2.1679,2.0159,2.0159,16000.0],["2010-09-30",2.032,2.1032,2.0159,2.0159,15600.0],["2010-10-01",2.0676,2.0871,2.0062,2.045,26200.0],["2010-10-04",2.0515,2.0871,2.0482,2.0871,47000.0],["2010-10-05",2.0871,2.1841,2.0871,2.1032,2200.0],["2010-10-06",2.1032,2.2003,2.1032,2.1841,41400.0],["2010-10-07",2.1032,2.1809,2.1032,2.1809,2400.0],["2010-10-08",2.1485,2.1841,2.1485,2.1679,1600.0],["2010-10-11",2.1097,2.1841,2.0223,2.0482,11800.0],["2010-10-12",2.0547,2.1841,2.0547,2.1841,10200.0],["2010-10-13",2.1841,2.2003,2.0709,2.1194,15600.0],["2010-10-14",2.0709,2.0709,2.0709,2.0709,800.0],["2010-10-15",2.0968,2.2003,2.0871,2.0903,6200.0],["2010-10-18",2.1129,2.2003,2.1129,2.1647,15000.0],["2010-10-19",2.1841,2.1841,2.1291,2.1356,9200.0],["2010-10-20",2.1356,2.1356,2.1356,2.1356,0.0],["2010-10-21",2.1421,2.1421,2.1421,2.1421,400.0],["2010-10-22",2.1324,2.1324,2.0126,2.0709,25600.0],["2010-10-25",2.1162,2.1518,2.1032,2.1518,6400.0],["2010-10-26",2.1032,2.1679,2.0871,2.1679,5400.0],["2010-10-27",2.0903,2.1259,2.0871,2.1259,9600.0],["2010-10-28",2.1615,2.1679,2.1032,2.1647,2000.0],["2010-10-29",2.1291,2.2003,2.1065,2.2003,5400.0],["2010-11-01",2.1874,2.1874,2.0579,2.1065,35600.0],["2010-11-02",2.1032,2.1518,2.1032,2.1388,30600.0],["2010-11-03",2.1032,2.1841,2.0871,2.1841,60400.0],["2010-11-04",2.1647,2.1647,2.0709,2.1226,86400.0],["2010-11-05",2.0806,2.1032,1.9414,2.1032,14000.0],["2010-11-08",2.0256,2.0547,2.0256,2.0385,1200.0],["2010-11-09",2.032,2.1453,2.032,2.1032,8800.0],["2010-11-10",2.1032,2.1032,2.0223,2.0353,6000.0],["2010-11-11",2.0256,2.1032,2.0223,2.1,8400.0],["2010-11-12",2.0709,2.1291,2.0223,2.0773,37800.0],["2010-11-15",2.0612,2.0709,1.9965,2.0579,39800.0],["2010-11-16",2.0353,2.1324,1.9188,2.1032,32600.0],["2010-11-17",2.0709,2.1032,2.0094,2.0935,87600.0],["2010-11-18",2.045,2.0741,1.9447,2.0159,113400.0],["2010-11-19",2.0579,2.0579,1.9479,1.977,194000.0],["2010-11-22",1.9738,1.9738,1.8508,1.9414,34600.0],["2010-11-23",1.922,1.9673,1.922,1.9673,5400.0],["2010-11-24",1.9641,1.9835,1.9544,1.9641,7400.0],["2010-11-26",1.9641,1.9641,1.9641,1.9641,0.0],["2010-11-29",1.9641,1.9803,1.9576,1.9641,2400.0],["2010-11-30",1.9576,1.9803,1.9576,1.9803,1200.0],["2010-12-01",1.99,2.0159,1.99,2.0094,4200.0],["2010-12-02",1.99,2.0126,1.99,2.0126,6200.0],["2010-12-03",2.0094,2.0126,2.0094,2.0126,3400.0],["2010-12-06",1.99,1.9965,1.99,1.9965,5800.0],["2010-12-07",2.0126,2.0223,2.0126,2.0223,7400.0],["2010-12-08",2.0288,2.045,2.0223,2.045,8200.0],["2010-12-09",2.045,2.045,2.045,2.045,0.0],["2010-12-10",2.0159,2.0579,2.0159,2.032,3800.0],["2010-12-13",2.0159,2.1032,2.0159,2.1032,27600.0],["2010-12-14",1.9932,2.1647,1.9932,2.1065,13600.0],["2010-12-15",2.1032,2.2488,2.1032,2.2359,9200.0],["2010-12-16",2.1874,2.1874,2.1841,2.1841,2600.0],["2010-12-17",2.1421,2.1679,2.0418,2.1129,19400.0],["2010-12-20",2.1485,2.1971,2.0579,2.0579,6800.0],["2010-12-21",2.0709,2.1,2.0676,2.1,3200.0],["2010-12-22",2.0903,2.1,2.0579,2.0903,1400.0],["2010-12-23",2.0741,2.0741,2.0709,2.0709,1800.0],["2010-12-27",2.1162,2.2165,2.1162,2.1712,16800.0],["2010-12-28",2.2003,2.265,2.1971,2.2618,68600.0],["2010-12-29",2.2748,2.4048,2.213,2.3235,54800.0],["2010-12-30",2.2748,2.343,2.2748,2.3235,6000.0],["2010-12-31",2.278,2.2813,2.226,2.226,5800.0],["2011-01-03",2.2293,2.3073,2.226,2.2325,1200.0],["2011-01-04",2.2813,2.2813,2.226,2.226,4800.0],["2011-01-05",2.2163,2.226,2.1935,2.226,7000.0],["2011-01-06",2.213,2.213,2.2033,2.2033,1200.0],["2011-01-07",2.2098,2.2325,2.2065,2.2065,5400.0],["2011-01-10",2.239,2.239,2.226,2.226,5400.0],["2011-01-11",2.2033,2.2065,2.1935,2.2065,1200.0],["2011-01-12",2.2683,2.3073,2.265,2.2748,54000.0],["2011-01-13",2.2748,2.2748,2.2748,2.2748,4200.0],["2011-01-14",2.2715,2.278,2.2683,2.2683,14200.0],["2011-01-18",2.213,2.2683,2.1935,2.2195,6400.0],["2011-01-19",2.213,2.2228,2.1935,2.1935,12800.0],["2011-01-20",2.1903,2.1903,2.1903,2.1903,2000.0],["2011-01-21",2.1903,2.2358,2.1903,2.2358,2600.0],["2011-01-24",2.239,2.239,2.1383,2.1805,6400.0],["2011-01-25",2.2098,2.2358,2.174,2.2195,6800.0],["2011-01-26",2.2325,2.3723,2.174,2.3398,23600.0],["2011-01-27",2.2423,2.2423,2.2423,2.2423,200.0],["2011-01-28",2.2423,2.2423,2.2423,2.2423,0.0],["2011-01-31",2.2325,2.3723,2.2325,2.3723,7200.0],["2011-02-01",2.33,2.4015,2.3268,2.369,19200.0],["2011-02-02",2.369,2.369,2.369,2.369,0.0],["2011-02-03",2.33,2.382,2.3235,2.382,10400.0],["2011-02-04",2.356,2.356,2.356,2.356,3800.0],["2011-02-07",2.3593,2.395,2.356,2.395,7400.0],["2011-02-08",2.369,2.4048,2.369,2.4048,8600.0],["2011-02-09",2.4015,2.7622,2.4015,2.564,72400.0],["2011-02-10",2.5738,2.5835,2.4698,2.5478,20400.0],["2011-02-11",2.7622,2.9052,2.6355,2.8045,185200.0],["2011-02-14",2.876,2.876,2.6842,2.6842,59800.0],["2011-02-15",2.7265,2.7622,2.6322,2.642,25000.0],["2011-02-16",2.668,2.759,2.6452,2.7135,9000.0],["2011-02-17",2.7525,2.7622,2.7297,2.7492,24800.0],["2011-02-18",2.7622,2.785,2.7525,2.7525,12200.0],["2011-02-22",2.759,2.772,2.6972,2.7297,44600.0],["2011-02-23",2.7492,2.772,2.6972,2.7395,26000.0],["2011-02-24",2.772,2.8305,2.7557,2.8207,19800.0],["2011-02-25",2.8207,2.8207,2.733,2.785,12800.0],["2011-02-28",2.7752,2.8337,2.7492,2.8077,20000.0],["2011-03-01",2.8077,2.8142,2.7817,2.7882,12600.0],["2011-03-02",2.798,2.798,2.746,2.7622,13600.0],["2011-03-03",2.785,2.8142,2.7297,2.759,11200.0],["2011-03-04",2.7655,2.7785,2.7622,2.7785,5400.0],["2011-03-07",2.8435,2.8435,2.7882,2.811,9200.0],["2011-03-08",2.811,2.8565,2.785,2.8532,15000.0],["2011-03-09",2.8565,2.8565,2.5445,2.5868,75800.0],["2011-03-10",2.4633,2.5673,2.4405,2.5185,32600.0],["2011-03-11",2.4568,2.6907,2.4373,2.5608,52700.0],["2011-03-14",2.5348,2.5348,2.4373,2.4503,24600.0],["2011-03-15",2.4503,2.5478,2.3983,2.5283,19100.0],["2011-03-16",2.5413,2.5803,2.4698,2.5153,21900.0],["2011-03-17",2.5413,2.6062,2.5153,2.5868,5300.0],["2011-03-18",2.6842,2.7622,2.5608,2.5608,34900.0],["2011-03-21",2.5933,2.7232,2.5413,2.5998,12400.0],["2011-03-22",2.6452,2.6972,2.5673,2.5673,9800.0],["2011-03-23",2.6842,2.6842,2.5868,2.6452,6400.0],["2011-03-24",2.6452,2.6907,2.5998,2.6907,3700.0],["2011-03-25",2.6582,2.6907,2.6127,2.6322,4100.0],["2011-03-28",2.6257,2.6972,2.6192,2.6907,4200.0],["2011-03-29",2.6842,2.6842,2.6385,2.6777,5700.0],["2011-03-30",2.6385,2.6646,2.5797,2.6254,4500.0],["2011-03-31",2.6124,2.6124,2.5993,2.5993,4500.0],["2011-04-01",2.6058,2.6058,2.4883,2.5275,12400.0],["2011-04-04",2.5667,2.645,2.5536,2.5667,11700.0],["2011-04-05",2.5928,2.6124,2.5275,2.5471,5600.0],["2011-04-06",2.5928,2.5928,2.5209,2.5405,12100.0],["2011-04-07",2.5275,2.5667,2.5079,2.5144,6600.0],["2011-04-08",2.5405,2.5601,2.4818,2.5144,18300.0],["2011-04-11",2.534,2.534,2.4818,2.5275,5100.0],["2011-04-12",2.5209,2.5862,2.5013,2.5536,3700.0],["2011-04-13",2.5797,2.5862,2.5079,2.5079,4400.0],["2011-04-14",2.5471,2.6124,2.5471,2.6124,6900.0],["2011-04-15",2.645,2.6711,2.6124,2.6711,4600.0],["2011-04-18",2.6646,2.743,2.645,2.743,7100.0],["2011-04-19",2.6973,2.6973,2.6516,2.6777,8000.0],["2011-04-20",2.645,2.7234,2.5993,2.5993,8300.0],["2011-04-21",2.5928,2.5928,2.4948,2.5275,5200.0],["2011-04-25",2.5209,2.5601,2.4295,2.4687,39200.0],["2011-04-26",2.423,2.4752,2.423,2.4556,26300.0],["2011-04-27",2.4426,2.5013,2.423,2.4818,10000.0],["2011-04-28",2.5862,2.5928,2.4752,2.4818,24000.0],["2011-04-29",2.4818,2.5797,2.4752,2.4818,9100.0],["2011-05-02",2.5013,2.5079,2.5013,2.5079,2800.0],["2011-05-03",2.5079,2.5862,2.5079,2.5862,4100.0],["2011-05-04",2.5275,2.5732,2.5144,2.5667,5600.0],["2011-05-05",2.5209,2.5209,2.4752,2.4818,7900.0],["2011-05-06",2.5471,2.5471,2.4752,2.4752,3100.0],["2011-05-09",2.4752,2.5536,2.4687,2.5536,6900.0],["2011-05-10",2.5471,2.5797,2.4818,2.5471,4900.0],["2011-05-11",2.4948,2.5079,2.4948,2.5013,3100.0],["2011-05-12",2.5013,2.5471,2.5013,2.5405,2400.0],["2011-05-13",2.5209,2.5209,2.4948,2.5079,2500.0],["2011-05-16",2.5144,2.5144,2.4883,2.4948,2400.0],["2011-05-17",2.4883,2.5079,2.4687,2.5013,16000.0],["2011-05-18",2.4818,2.4883,2.4818,2.4818,4000.0],["2011-05-19",2.4622,2.4818,2.4099,2.4818,13100.0],["2011-05-20",2.4818,2.4948,2.4556,2.4948,1900.0],["2011-05-23",2.4164,2.4556,2.4164,2.4426,4400.0],["2011-05-24",2.4426,2.4491,2.4426,2.4491,600.0],["2011-05-25",2.4426,2.4948,2.4099,2.4295,10800.0],["2011-05-26",2.4164,2.4295,2.4164,2.4164,1200.0],["2011-05-27",2.4099,2.4491,2.4099,2.4164,2600.0],["2011-05-31",2.4295,2.4426,2.3838,2.4426,6600.0],["2011-06-01",2.436,2.436,2.436,2.436,200.0],["2011-06-02",2.4426,2.4426,2.3838,2.4164,44100.0],["2011-06-03",2.4164,2.4164,2.3838,2.4164,6100.0],["2011-06-06",2.3838,2.3838,2.2793,2.3511,27100.0],["2011-06-07",2.4099,2.4948,2.2989,2.4948,19900.0],["2011-06-08",2.4491,2.4491,2.3903,2.4164,6900.0],["2011-06-09",2.436,2.4491,2.3642,2.4034,6000.0],["2011-06-10",2.3968,2.436,2.2075,2.3773,12100.0],["2011-06-13",2.3707,2.3903,2.2989,2.3054,6700.0],["2011-06-14",2.3119,2.3642,2.1813,2.3642,11100.0],["2011-06-15",2.3381,2.4164,2.3381,2.4099,10700.0],["2011-06-16",2.3838,2.3838,2.3511,2.3773,12800.0],["2011-06-17",2.3838,2.3838,2.3446,2.3511,8800.0],["2011-06-20",2.2858,2.4295,2.2858,2.3315,9900.0],["2011-06-21",2.3773,2.4034,2.3773,2.4034,5000.0],["2011-06-22",2.4099,2.4164,2.4099,2.4099,1700.0],["2011-06-23",2.3903,2.4034,2.3119,2.3707,3100.0],["2011-06-24",2.3838,2.4034,2.3119,2.3969,35800.0],["2011-06-27",2.4164,2.4295,2.3315,2.3315,14600.0],["2011-06-28",2.348,2.3677,2.348,2.3677,9600.0],["2011-06-29",2.3809,2.394,2.3677,2.394,4800.0],["2011-06-30",2.3809,2.3809,2.3019,2.3019,8700.0],["2011-07-01",2.3348,2.4269,2.3151,2.4006,8400.0],["2011-07-05",2.4006,2.4598,2.348,2.4532,18400.0],["2011-07-06",2.4532,2.4664,2.4203,2.4598,135800.0],["2011-07-07",2.4927,2.565,2.4927,2.5387,25800.0],["2011-07-08",2.5256,2.5256,2.4993,2.5256,2500.0],["2011-07-11",2.4729,2.4795,2.4466,2.4466,15600.0],["2011-07-12",2.565,2.565,2.5387,2.565,5600.0],["2011-07-13",2.5584,2.6571,2.4598,2.5848,35800.0],["2011-07-14",2.5848,2.5979,2.4993,2.4993,12200.0],["2011-07-15",2.519,2.6637,2.4993,2.6045,58500.0],["2011-07-18",2.6111,2.6308,2.5716,2.6308,14900.0],["2011-07-19",2.6571,2.6966,2.5782,2.69,45800.0],["2011-07-20",2.6637,2.6966,2.5979,2.6176,9000.0],["2011-07-21",2.7623,2.8807,2.7623,2.8215,89900.0],["2011-07-22",2.8281,3.032,2.8215,2.8807,54200.0],["2011-07-25",2.907,2.907,2.7229,2.8544,38000.0],["2011-07-26",2.8741,2.9596,2.8281,2.9465,30400.0],["2011-07-27",2.9333,2.9596,2.7952,2.7952,30100.0],["2011-07-28",2.8281,2.9465,2.8281,2.8413,11400.0],["2011-07-29",2.861,2.9004,2.7755,2.8939,9900.0],["2011-08-01",2.9596,2.9596,2.8544,2.9333,21200.0],["2011-08-02",2.9596,2.9662,2.8741,2.8741,25000.0],["2011-08-03",2.8676,2.9399,2.8676,2.907,6400.0],["2011-08-04",2.8807,2.9399,2.8215,2.9268,41600.0],["2011-08-05",2.9333,2.9333,2.8215,2.8347,18500.0],["2011-08-08",2.8347,2.9333,2.5913,2.6505,43300.0],["2011-08-09",2.7952,2.8347,2.7229,2.736,16800.0],["2011-08-10",2.6966,2.9136,2.6637,2.7623,21600.0],["2011-08-11",2.8323,2.9861,2.7204,2.9232,24500.0],["2011-08-12",3.0211,3.056,2.9302,3.0351,18400.0],["2011-08-15",3.077,3.077,2.7414,2.8672,22700.0],["2011-08-16",2.7553,2.7973,2.6924,2.6924,17000.0],["2011-08-17",2.7483,2.7483,2.6434,2.6854,28600.0],["2011-08-18",2.6225,2.7134,2.6225,2.6365,7700.0],["2011-08-19",2.6504,2.6924,2.5246,2.5316,11300.0],["2011-08-22",2.6015,2.6225,2.5246,2.5246,4400.0],["2011-08-23",2.3777,2.5805,2.3777,2.5246,2700.0],["2011-08-24",2.5665,2.6015,2.4826,2.5595,7100.0],["2011-08-25",2.5735,2.5735,2.3917,2.5455,3500.0],["2011-08-26",2.4616,2.6644,2.4616,2.6225,5000.0],["2011-08-29",2.7763,2.9861,2.7414,2.8672,31100.0],["2011-08-30",2.8393,2.9581,2.8393,2.9022,1000.0],["2011-08-31",2.8043,2.8323,2.7973,2.7973,7400.0],["2011-09-01",2.8812,2.9721,2.8183,2.9022,17200.0],["2011-09-02",2.8323,2.8882,2.7693,2.8043,4600.0],["2011-09-06",2.7344,2.8463,2.7344,2.7973,10200.0],["2011-09-07",2.8043,2.8043,2.7973,2.7973,15300.0],["2011-09-08",2.7693,2.7973,2.7623,2.7973,10800.0],["2011-09-09",2.8113,2.8113,2.6924,2.7553,16700.0],["2011-09-12",2.6784,2.6924,2.5525,2.5945,16400.0],["2011-09-13",2.5875,2.6295,2.5875,2.5875,5400.0],["2011-09-14",2.5875,2.6644,2.5875,2.6644,8400.0],["2011-09-15",2.5875,2.6225,2.5525,2.6085,6800.0],["2011-09-16",2.5665,2.6434,2.4896,2.6434,28400.0],["2011-09-19",2.5595,2.6015,2.5595,2.5665,2500.0],["2011-09-20",2.5316,2.6015,2.5316,2.5805,3300.0],["2011-09-21",2.5525,2.5875,2.5036,2.5525,3600.0],["2011-09-22",2.5875,2.5875,2.4966,2.5036,10400.0],["2011-09-23",2.5106,2.5246,2.4826,2.4826,6400.0],["2011-09-26",2.4826,2.4896,2.3427,2.4197,7700.0],["2011-09-27",2.3987,2.5735,2.3987,2.5735,9200.0],["2011-09-28",2.5522,2.5735,2.4955,2.5239,2200.0],["2011-09-29",2.5452,2.6302,2.5239,2.6302,2500.0],["2011-09-30",2.5239,2.6444,2.5168,2.5452,5300.0],["2011-10-03",2.4814,2.4814,2.3041,2.3325,47600.0],["2011-10-04",2.2687,2.297,2.1056,2.1978,8500.0],["2011-10-05",2.2049,2.2545,2.1623,2.2119,2900.0],["2011-10-06",2.219,2.2687,2.1694,2.1978,6800.0],["2011-10-07",2.1978,2.2899,2.1978,2.2899,2700.0],["2011-10-10",2.297,2.3325,2.2899,2.3041,6900.0],["2011-10-11",2.3112,2.3183,2.2899,2.3041,1800.0],["2011-10-12",2.5239,2.5381,2.1198,2.1198,146000.0],["2011-10-13",2.1411,2.219,2.1198,2.1694,19000.0],["2011-10-14",2.2119,2.2119,2.0489,2.1198,105300.0],["2011-10-17",2.1411,2.1765,2.1198,2.1198,20100.0],["2011-10-18",2.1481,2.219,2.1411,2.1836,13500.0],["2011-10-19",2.1623,2.2687,2.1623,2.2687,13900.0],["2011-10-20",2.2687,2.297,2.2687,2.297,7000.0],["2011-10-21",2.3041,2.3041,2.1411,2.2261,44400.0],["2011-10-24",2.2545,2.297,2.2261,2.297,15900.0],["2011-10-25",2.2616,2.297,2.2616,2.2828,9800.0],["2011-10-26",2.2828,2.2828,2.2828,2.2828,0.0],["2011-10-27",2.3254,2.3254,2.2828,2.2828,15200.0],["2011-10-28",2.3041,2.3112,2.2899,2.297,6900.0],["2011-10-31",2.2758,2.2899,2.2403,2.2403,49600.0],["2011-11-01",2.2332,2.2474,2.1127,2.219,133800.0],["2011-11-02",2.219,2.2828,2.1623,2.1623,25300.0],["2011-11-03",2.2261,2.2332,2.2261,2.2261,8900.0],["2011-11-04",2.2403,2.2828,2.1978,2.1978,8000.0],["2011-11-07",2.2758,2.3254,2.1836,2.2332,6100.0],["2011-11-08",2.3254,2.3821,2.3254,2.3396,12400.0],["2011-11-09",2.2899,2.3396,2.2899,2.3183,5400.0],["2011-11-10",2.3112,2.375,2.3112,2.375,6000.0],["2011-11-11",2.2758,2.3608,2.2758,2.3608,1600.0],["2011-11-14",2.2616,2.3537,2.2332,2.3254,3100.0],["2011-11-15",2.3466,2.3679,2.2403,2.2474,13300.0],["2011-11-16",2.2119,2.3325,2.2119,2.219,14900.0],["2011-11-17",2.2332,2.3679,2.219,2.3396,13800.0],["2011-11-18",2.2474,2.375,2.2403,2.375,16200.0],["2011-11-21",2.3679,2.3679,2.3254,2.3679,15900.0],["2011-11-22",2.3963,2.4246,2.3396,2.4034,16800.0],["2011-11-23",2.3821,2.3821,2.2474,2.297,12400.0],["2011-11-25",2.3254,2.3325,2.2403,2.3254,8100.0],["2011-11-28",2.3537,2.4175,2.3537,2.3537,10300.0],["2011-11-29",2.3537,2.4105,2.3537,2.4105,4100.0],["2011-11-30",2.4459,2.4459,2.3466,2.4459,7500.0],["2011-12-01",2.4459,2.4601,2.4246,2.4246,12600.0],["2011-12-02",2.4601,2.4955,2.4601,2.4814,7300.0],["2011-12-05",2.4743,2.4743,2.4175,2.4175,4400.0],["2011-12-06",2.4175,2.4814,2.4175,2.4388,3900.0],["2011-12-07",2.4175,2.5664,2.4105,2.5664,7000.0],["2011-12-08",2.5522,2.5948,2.4884,2.5877,5900.0],["2011-12-09",2.5948,2.6231,2.4884,2.5806,9600.0],["2011-12-12",2.5877,2.6302,2.5735,2.5877,8200.0],["2011-12-13",2.609,2.6373,2.4672,2.5097,11200.0],["2011-12-14",2.4672,2.6515,2.4459,2.6515,7200.0],["2011-12-15",2.6515,2.6515,2.5026,2.5664,8300.0],["2011-12-16",2.5522,2.6586,2.4743,2.4743,5200.0],["2011-12-19",2.4743,2.6444,2.4317,2.6161,4300.0],["2011-12-20",2.6161,2.6302,2.6161,2.6302,3800.0],["2011-12-21",2.5239,2.6019,2.5168,2.6019,7200.0],["2011-12-22",2.5948,2.6019,2.5806,2.6019,1700.0],["2011-12-23",2.6302,2.7082,2.5948,2.6869,10700.0],["2011-12-27",2.6869,2.694,2.5735,2.6728,6700.0],["2011-12-28",2.6368,2.7231,2.6368,2.6943,6100.0],["2011-12-29",2.7015,2.7015,2.5866,2.68,5400.0],["2011-12-30",2.6368,2.6943,2.6368,2.6943,8300.0],["2012-01-03",2.6943,2.7015,2.6225,2.7015,12000.0],["2012-01-04",2.7159,2.7159,2.7015,2.7015,2800.0],["2012-01-05",2.6871,2.7159,2.6871,2.7159,1200.0],["2012-01-06",2.6943,2.7159,2.6728,2.6871,9400.0],["2012-01-09",2.6584,2.6584,2.3638,2.3926,48000.0],["2012-01-10",2.3997,2.4572,2.3351,2.3351,7400.0],["2012-01-11",2.4716,2.5794,2.4644,2.5722,4300.0],["2012-01-12",2.5722,2.5794,2.4429,2.4788,8700.0],["2012-01-13",2.4788,2.5219,2.4788,2.486,2100.0],["2012-01-17",2.5506,2.5794,2.4429,2.4644,8200.0],["2012-01-18",2.4285,2.5506,2.4285,2.5147,4100.0],["2012-01-19",2.5147,2.5219,2.3351,2.3926,25800.0],["2012-01-20",2.3782,2.4644,2.3782,2.4429,6400.0],["2012-01-23",2.3997,2.4644,2.3997,2.4572,3000.0],["2012-01-24",2.4572,2.4788,2.4572,2.4788,3400.0],["2012-01-25",2.4429,2.5147,2.4429,2.486,5300.0],["2012-01-26",2.486,2.5147,2.486,2.5075,3600.0],["2012-01-27",2.5219,2.6728,2.5219,2.644,28700.0],["2012-01-30",2.644,2.7159,2.4931,2.7159,19600.0],["2012-01-31",2.7159,2.7446,2.68,2.7446,16100.0],["2012-02-01",2.7518,2.7518,2.7302,2.7518,6900.0],["2012-02-02",2.759,2.7949,2.759,2.7805,15100.0],["2012-02-03",2.7805,2.8093,2.7805,2.8093,15300.0],["2012-02-06",2.759,2.7877,2.759,2.759,5600.0],["2012-02-07",2.7518,2.7518,2.6943,2.6943,10800.0],["2012-02-08",2.6943,2.759,2.6943,2.7518,6200.0],["2012-02-09",2.7518,2.7877,2.7231,2.7302,5100.0],["2012-02-10",2.7302,2.7374,2.6584,2.6943,10200.0],["2012-02-13",2.6943,2.7662,2.6943,2.7302,9500.0],["2012-02-14",2.7446,2.7446,2.7302,2.7302,3200.0],["2012-02-15",2.7015,2.7231,2.6943,2.6943,9700.0],["2012-02-16",2.7159,2.7159,2.6656,2.6656,4100.0],["2012-02-17",2.6584,2.7518,2.6225,2.7518,8600.0],["2012-02-21",2.7374,2.7446,2.6871,2.7015,21200.0],["2012-02-22",2.7302,2.7662,2.7159,2.7159,7500.0],["2012-02-23",2.7231,2.7662,2.7231,2.7662,4500.0],["2012-02-24",2.7734,2.8021,2.7662,2.8021,5000.0],["2012-02-27",2.7446,2.8165,2.7446,2.7446,7000.0],["2012-02-28",2.7949,2.8165,2.7302,2.7302,13800.0],["2012-02-29",2.6368,2.6368,2.4931,2.6009,25500.0],["2012-03-01",2.5722,2.6584,2.5722,2.6584,3600.0],["2012-03-02",2.6584,2.6656,2.6584,2.6584,5500.0],["2012-03-05",2.68,2.6871,2.68,2.6871,400.0],["2012-03-06",2.7015,2.7374,2.6584,2.7374,7300.0],["2012-03-07",2.7374,2.7662,2.7374,2.7662,2100.0],["2012-03-08",2.6656,2.7734,2.6656,2.7734,12900.0],["2012-03-09",2.7374,2.8165,2.7374,2.8165,8200.0],["2012-03-12",2.7877,2.7949,2.7302,2.7446,6200.0],["2012-03-13",2.7446,2.7877,2.6584,2.7877,12100.0],["2012-03-14",2.7518,2.7805,2.68,2.7662,8700.0],["2012-03-15",2.7231,2.7231,2.5147,2.5434,43800.0],["2012-03-16",2.5434,2.5866,2.4788,2.5506,6700.0],["2012-03-19",2.5219,2.6225,2.4644,2.5003,8300.0],["2012-03-20",2.5003,2.5866,2.4429,2.5003,12400.0],["2012-03-21",2.4716,2.4716,2.4644,2.4644,400.0],["2012-03-22",2.4644,2.5147,2.45,2.486,2700.0],["2012-03-23",2.5434,2.5506,2.45,2.4788,8100.0],["2012-03-26",2.4931,2.5147,2.45,2.5147,10900.0],["2012-03-27",2.5363,2.5506,2.5363,2.5506,3400.0],["2012-03-28",2.5506,2.5506,2.4778,2.4996,400.0],["2012-03-29",2.4923,2.5069,2.4778,2.4778,6400.0],["2012-03-30",2.4632,2.5069,2.4486,2.4486,7900.0],["2012-04-02",2.5506,2.6454,2.5506,2.5579,20400.0],["2012-04-03",2.5433,2.5506,2.5433,2.5506,2000.0],["2012-04-04",2.6016,2.6162,2.6016,2.6162,2100.0],["2012-04-05",2.5433,2.5433,2.5361,2.5361,2000.0],["2012-04-09",2.4778,2.4778,2.4778,2.4778,7700.0],["2012-04-10",2.4413,2.4705,2.3757,2.383,10900.0],["2012-04-11",2.4049,2.5361,2.4049,2.434,4800.0],["2012-04-12",2.4705,2.4996,2.4705,2.4996,1000.0],["2012-04-13",2.4049,2.434,2.4049,2.434,1100.0],["2012-04-16",2.4705,2.5361,2.383,2.383,2100.0],["2012-04-17",2.4267,2.5361,2.4122,2.5288,4400.0],["2012-04-18",2.5361,2.5361,2.5361,2.5361,800.0],["2012-04-19",2.5288,2.5288,2.4486,2.5288,600.0],["2012-04-20",2.4923,2.5069,2.4267,2.4705,2100.0],["2012-04-23",2.4778,2.5361,2.4778,2.5361,4800.0],["2012-04-24",2.5506,2.5506,2.5506,2.5506,400.0],["2012-04-25",2.6089,2.6818,2.6089,2.6818,6500.0],["2012-04-26",2.6672,2.7328,2.6672,2.7328,700.0],["2012-04-27",2.7255,2.7401,2.6162,2.7255,1400.0],["2012-04-30",2.7401,2.7693,2.711,2.7328,5100.0],["2012-05-01",2.7401,2.7401,2.5506,2.5871,4400.0],["2012-05-02",2.5506,2.6162,2.5506,2.6162,1500.0],["2012-05-03",2.6162,2.6235,2.6162,2.6235,1700.0],["2012-05-04",2.6016,2.6016,2.5506,2.5725,1400.0],["2012-05-07",2.5506,2.5725,2.5506,2.5579,3200.0],["2012-05-08",2.6162,2.6162,2.6162,2.6162,200.0],["2012-05-09",2.5944,2.6235,2.5506,2.6235,700.0],["2012-05-10",2.6235,2.6235,2.6235,2.6235,900.0],["2012-05-11",2.6745,2.6745,2.5725,2.5798,8600.0],["2012-05-14",2.5944,2.6016,2.5725,2.5725,7000.0],["2012-05-15",2.5725,2.6527,2.5579,2.5579,1600.0],["2012-05-16",2.5506,2.5579,2.5142,2.5579,1400.0],["2012-05-17",2.5215,2.5215,2.5142,2.5142,300.0],["2012-05-18",2.5142,2.5142,2.4122,2.4195,3900.0],["2012-05-21",2.4122,2.5871,2.4122,2.4486,4100.0],["2012-05-22",2.4486,2.4778,2.4486,2.4778,2600.0],["2012-05-23",2.434,2.434,2.434,2.434,100.0],["2012-05-24",2.4632,2.4632,2.4632,2.4632,700.0],["2012-05-25",2.4778,2.5142,2.4778,2.5069,6700.0],["2012-05-29",2.4923,2.5215,2.4923,2.5142,600.0],["2012-05-30",2.5215,2.5579,2.5215,2.5579,3000.0],["2012-05-31",2.5579,2.5579,2.485,2.4923,500.0],["2012-06-01",2.4923,2.5215,2.4923,2.5215,300.0],["2012-06-04",2.5433,2.5506,2.4778,2.4778,11900.0],["2012-06-05",2.4559,2.5142,2.4559,2.4996,2900.0],["2012-06-06",2.5069,2.5433,2.5069,2.5433,500.0],["2012-06-07",2.5506,2.5506,2.4122,2.4122,8400.0],["2012-06-08",2.4195,2.8057,2.4195,2.7547,59200.0],["2012-06-11",2.7838,2.915,2.7765,2.7911,36900.0],["2012-06-12",2.7693,2.8057,2.711,2.8057,5500.0],["2012-06-13",2.7255,2.7984,2.7182,2.7401,5300.0],["2012-06-14",2.7474,2.7765,2.6527,2.6964,6100.0],["2012-06-15",2.6818,2.7255,2.5506,2.7255,23900.0],["2012-06-18",2.6818,2.8276,2.6818,2.8203,32700.0],["2012-06-19",2.8203,2.8203,2.8203,2.8203,0.0],["2012-06-20",2.6964,2.6964,2.6964,2.6964,1200.0],["2012-06-21",2.6818,2.7911,2.6599,2.7911,3200.0],["2012-06-22",2.7984,2.8057,2.7328,2.8057,3400.0],["2012-06-25",2.8057,2.8276,2.7911,2.7911,6900.0],["2012-06-26",2.7984,2.8421,2.7984,2.8348,5600.0],["2012-06-27",2.8053,2.8422,2.8053,2.8053,1800.0],["2012-06-28",2.8348,2.8348,2.7979,2.7979,900.0],["2012-06-29",2.8718,2.8718,2.8718,2.8718,400.0],["2012-07-02",2.8053,2.8791,2.8053,2.8348,15600.0],["2012-07-03",2.8422,2.8791,2.8053,2.8718,1100.0],["2012-07-05",2.8718,2.9087,2.8718,2.9087,1900.0],["2012-07-06",2.8791,2.9013,2.8275,2.8275,3400.0],["2012-07-09",2.8127,2.8275,2.7979,2.8053,1400.0],["2012-07-10",2.8348,2.8348,2.7979,2.7979,2600.0],["2012-07-11",2.857,2.916,2.7979,2.8496,4800.0],["2012-07-12",2.8127,2.8127,2.7979,2.7979,4900.0],["2012-07-13",2.8053,2.8422,2.7832,2.7979,2800.0],["2012-07-16",2.8348,2.857,2.8127,2.857,2600.0],["2012-07-17",2.857,2.9382,2.7832,2.9382,6500.0],["2012-07-18",2.8939,2.9087,2.8496,2.8496,1000.0],["2012-07-19",2.8939,2.953,2.8939,2.9382,5800.0],["2012-07-20",2.8718,2.8718,2.8422,2.8422,3400.0],["2012-07-23",2.8348,2.8348,2.7905,2.7905,1200.0],["2012-07-24",2.8348,2.916,2.8348,2.8939,900.0],["2012-07-25",2.9013,2.9013,2.9013,2.9013,300.0],["2012-07-26",2.9087,2.953,2.8422,2.9456,18400.0],["2012-07-27",2.9456,3.1154,2.9456,3.0637,61200.0],["2012-07-30",3.0711,3.0711,2.9751,2.9751,3900.0],["2012-07-31",2.9825,3.0268,2.953,3.0046,13200.0],["2012-08-01",3.0268,3.0342,2.9677,2.9677,7800.0],["2012-08-02",2.953,2.9603,2.9308,2.9308,4500.0],["2012-08-03",2.9751,2.9751,2.9603,2.9677,2400.0],["2012-08-06",2.9899,2.9899,2.9308,2.9825,2400.0],["2012-08-07",2.953,3.0268,2.9308,2.9825,3900.0],["2012-08-08",2.9382,2.9899,2.9308,2.9382,3400.0],["2012-08-09",2.9308,2.9308,2.9308,2.9308,800.0],["2012-08-10",2.9234,2.953,2.8422,2.9382,8800.0],["2012-08-13",2.8865,2.8865,2.8865,2.8865,300.0],["2012-08-14",2.9899,3.0194,2.9087,2.9751,3600.0],["2012-08-15",3.012,3.0563,2.9751,3.0046,2300.0],["2012-08-16",3.0046,3.0415,2.9899,3.0415,2100.0],["2012-08-17",3.0563,3.0563,3.0268,3.0415,3700.0],["2012-08-20",3.0342,3.0563,3.0342,3.0563,700.0],["2012-08-21",3.0563,3.0563,2.9013,3.0046,9300.0],["2012-08-22",2.9677,2.9677,2.9603,2.9603,500.0],["2012-08-23",2.916,2.9603,2.8939,2.9234,6100.0],["2012-08-24",2.8865,3.0415,2.8865,2.953,5000.0],["2012-08-27",2.9973,2.9973,2.916,2.916,2200.0],["2012-08-28",2.916,2.916,2.916,2.916,0.0],["2012-08-29",2.9899,3.0268,2.8939,3.0268,2500.0],["2012-08-30",3.0342,3.0415,2.953,3.0415,600.0],["2012-08-31",2.9382,3.0268,2.9234,2.9234,1800.0],["2012-09-04",2.8939,2.916,2.8127,2.916,2300.0],["2012-09-05",2.9456,2.9456,2.9456,2.9456,100.0],["2012-09-06",2.9308,3.0563,2.9308,2.9677,34200.0],["2012-09-07",2.9899,3.0489,2.9382,2.953,10200.0],["2012-09-10",3.1006,3.6764,3.1006,3.3147,170700.0],["2012-09-11",3.2852,3.2852,3.1597,3.2187,83400.0],["2012-09-12",3.2556,3.2556,3.1744,3.1744,11000.0],["2012-09-13",3.204,3.2556,3.1892,3.2483,13600.0],["2012-09-14",3.2483,3.2556,3.2261,3.2483,10600.0],["2012-09-17",3.204,3.2556,3.204,3.2483,4900.0],["2012-09-18",3.1966,3.2483,3.1892,3.2409,3200.0],["2012-09-19",3.2409,3.2409,3.1966,3.204,9100.0],["2012-09-20",3.1966,3.204,3.1892,3.204,1700.0],["2012-09-21",3.1966,3.2483,3.1597,3.2409,21800.0],["2012-09-24",3.1818,3.2409,3.1818,3.204,6000.0],["2012-09-25",3.2261,3.2261,3.1523,3.204,8700.0],["2012-09-26",3.204,3.2338,3.1517,3.1816,5100.0],["2012-09-27",3.2264,3.2264,3.0546,3.1741,4600.0],["2012-09-28",3.1741,3.2264,3.1367,3.1965,2200.0],["2012-10-01",3.1367,3.2189,3.1367,3.2189,3800.0],["2012-10-02",3.1816,3.1965,3.1218,3.1218,4500.0],["2012-10-03",3.1442,3.1965,3.1442,3.189,1700.0],["2012-10-04",3.2114,3.2114,3.0845,3.204,4100.0],["2012-10-05",3.2114,3.2114,3.1442,3.204,3200.0],["2012-10-08",3.1666,3.204,3.1517,3.1965,1700.0],["2012-10-09",3.1741,3.2861,3.1741,3.1816,5800.0],["2012-10-10",3.2861,3.2861,3.1218,3.1218,16400.0],["2012-10-11",3.2114,3.2189,3.2114,3.2189,1700.0],["2012-10-12",3.2488,3.2488,3.1367,3.1367,2100.0],["2012-10-15",3.1367,3.2562,3.1218,3.2264,13400.0],["2012-10-16",3.2712,3.2861,3.2562,3.2637,9900.0],["2012-10-17",3.2637,3.2786,3.1218,3.2786,14300.0],["2012-10-18",3.1816,3.1816,3.1816,3.1816,1100.0],["2012-10-19",3.2338,3.2786,3.1069,3.1517,8700.0],["2012-10-22",3.1816,3.1816,3.1218,3.1666,3600.0],["2012-10-23",3.1218,3.189,3.1218,3.1666,2900.0],["2012-10-24",3.0919,3.2413,3.0845,3.1965,900.0],["2012-10-25",3.1816,3.2413,3.1218,3.1218,1100.0],["2012-10-26",3.1741,3.2488,3.1741,3.2413,3500.0],["2012-10-31",3.2562,3.3608,3.2114,3.2936,6500.0],["2012-11-01",3.2264,3.3981,3.2264,3.3981,6400.0],["2012-11-02",3.3608,3.4728,3.3608,3.4205,4700.0],["2012-11-05",3.4579,3.4579,3.3683,3.428,3200.0],["2012-11-06",3.3608,3.5102,3.3608,3.4654,21300.0],["2012-11-07",3.4654,3.4654,3.301,3.3832,10800.0],["2012-11-08",3.3608,3.3683,3.2488,3.2488,16400.0],["2012-11-09",3.3533,3.3533,3.2488,3.301,2800.0],["2012-11-12",3.1666,3.1816,3.1442,3.1816,3200.0],["2012-11-13",3.1591,3.204,3.1218,3.1218,9400.0],["2012-11-14",3.0845,3.1591,3.0621,3.1442,8700.0],["2012-11-15",3.1367,3.1442,3.1367,3.1442,3200.0],["2012-11-16",3.1367,3.1591,3.0172,3.0247,17000.0],["2012-11-19",3.1218,3.1591,3.0322,3.0397,11800.0],["2012-11-20",3.077,3.204,3.077,3.204,8100.0],["2012-11-21",3.0546,3.204,3.0546,3.204,2400.0],["2012-11-23",3.204,3.204,3.204,3.204,0.0],["2012-11-26",3.2338,3.2338,3.0994,3.204,2800.0],["2012-11-27",3.1591,3.2637,3.1591,3.2637,1700.0],["2012-11-28",3.2637,3.2637,3.1069,3.1367,18700.0],["2012-11-29",3.1069,3.2488,3.1069,3.2264,28100.0],["2012-11-30",3.189,3.2637,3.1816,3.2637,5200.0],["2012-12-03",3.2114,3.2936,3.1591,3.2861,5300.0],["2012-12-04",3.301,3.3085,3.2861,3.3085,1200.0],["2012-12-05",3.3085,3.3235,3.3085,3.3235,300.0],["2012-12-06",3.1666,3.3085,3.1666,3.301,7200.0],["2012-12-07",3.2936,3.316,3.2712,3.2712,1000.0],["2012-12-10",3.1965,3.316,3.189,3.3085,12900.0],["2012-12-11",3.3235,3.3235,3.1591,3.204,15600.0],["2012-12-12",3.2413,3.2861,3.1666,3.1741,14000.0],["2012-12-13",3.1435,3.3347,3.1435,3.3347,5000.0],["2012-12-14",3.2888,3.3347,3.2812,3.3194,3400.0],["2012-12-17",3.3118,3.3118,3.2047,3.2812,2800.0],["2012-12-18",3.2506,3.3118,3.1741,3.3041,10600.0],["2012-12-19",3.2812,3.2965,3.197,3.2888,12400.0],["2012-12-20",3.2965,3.3118,3.22,3.3041,2900.0],["2012-12-21",3.3118,3.3118,3.1741,3.3118,12600.0],["2012-12-24",3.2047,3.4035,3.2047,3.4035,10200.0],["2012-12-26",3.4035,3.4035,3.4035,3.4035,0.0],["2012-12-27",3.3576,3.3959,3.197,3.2353,8000.0],["2012-12-28",3.2659,3.3653,3.197,3.3271,13700.0],["2012-12-31",3.4724,3.4724,3.22,3.22,3500.0],["2013-01-02",3.3653,3.3653,3.3194,3.3271,5800.0],["2013-01-03",3.3576,3.4035,3.3576,3.3806,9900.0],["2013-01-04",3.4035,3.4341,3.3653,3.4341,8400.0],["2013-01-07",4.1301,4.589,3.9848,4.2296,644900.0],["2013-01-08",4.0766,4.1684,3.9542,4.046,245500.0],["2013-01-09",4.0919,4.3519,4.0613,4.2296,263100.0],["2013-01-10",4.176,4.199,3.9925,4.0154,70100.0],["2013-01-11",4.1225,4.1301,3.8395,4.0154,99700.0],["2013-01-14",4.0613,4.0613,3.9389,3.9695,22500.0],["2013-01-15",3.9848,4.1301,3.9389,4.0842,41000.0],["2013-01-16",4.046,4.3443,4.046,4.3137,134200.0],["2013-01-17",4.3137,4.4437,4.2831,4.3519,108200.0],["2013-01-18",4.3978,4.3978,4.1684,4.2602,46600.0],["2013-01-22",4.3213,4.8108,4.1684,4.8032,505300.0],["2013-01-23",4.895,4.895,4.4361,4.5814,380300.0],["2013-01-24",4.5814,4.6196,4.4131,4.482,110800.0],["2013-01-25",4.5049,4.589,4.3978,4.4743,78400.0],["2013-01-28",4.4437,4.5126,4.0537,4.1684,159200.0],["2013-01-29",4.0842,4.1607,3.9772,4.046,136100.0],["2013-01-30",4.0078,4.1913,3.9772,4.0995,58900.0],["2013-01-31",4.1225,4.176,4.0613,4.176,32700.0],["2013-02-01",4.1301,4.1684,4.0307,4.1148,52900.0],["2013-02-04",4.0995,4.1148,4.0231,4.0384,21700.0],["2013-02-05",4.0689,4.1148,4.0307,4.0613,84000.0],["2013-02-06",4.0613,4.1837,4.0613,4.1378,77400.0],["2013-02-07",4.1531,4.4973,4.0231,4.3672,187900.0],["2013-02-08",4.4131,4.5279,4.306,4.4131,89500.0],["2013-02-11",4.4284,4.5814,4.3213,4.3902,78400.0],["2013-02-12",4.329,4.4208,4.2143,4.3443,58000.0],["2013-02-13",4.3443,4.5279,4.2678,4.4973,58600.0],["2013-02-14",4.5049,4.5279,4.4361,4.459,18500.0],["2013-02-15",4.4743,4.5814,4.4284,4.4284,70200.0],["2013-02-19",4.4973,4.742,4.4973,4.6196,256200.0],["2013-02-20",4.6273,4.6273,4.2984,4.306,111900.0],["2013-02-21",4.3213,4.4208,3.9542,4.2908,144000.0],["2013-02-22",4.3137,4.3825,4.2066,4.2755,48000.0],["2013-02-25",4.2755,4.4208,4.0613,4.3749,66200.0],["2013-02-26",4.4284,4.4284,4.3672,4.4055,27100.0],["2013-02-27",4.4055,4.4896,4.3902,4.4361,41200.0],["2013-02-28",4.482,4.4896,4.3978,4.4131,16600.0],["2013-03-01",4.4361,4.5126,4.2449,4.4284,30500.0],["2013-03-04",4.4055,4.5126,4.4055,4.4131,26700.0],["2013-03-05",4.4055,4.4973,4.4055,4.4437,24300.0],["2013-03-06",4.5049,4.589,4.4131,4.4667,42200.0],["2013-03-07",4.5126,4.589,4.4055,4.4131,67400.0],["2013-03-08",4.4361,4.5814,4.4361,4.5279,31600.0],["2013-03-11",4.5355,4.6961,4.4055,4.6808,123700.0],["2013-03-12",4.9715,5.0632,4.5814,4.7344,552800.0],["2013-03-13",4.7802,4.8567,4.589,4.6196,254800.0],["2013-03-14",4.6502,4.6579,4.5584,4.5967,115700.0],["2013-03-15",4.5661,4.7726,4.5508,4.7344,139100.0],["2013-03-18",4.8873,4.895,4.6732,4.742,298800.0],["2013-03-19",4.7497,4.7573,4.6349,4.6732,155800.0],["2013-03-20",4.7267,4.7267,4.6579,4.6579,94600.0],["2013-03-21",4.6502,4.6885,4.5967,4.6426,106800.0],["2013-03-22",4.7038,5.1015,4.6961,5.0403,316900.0],["2013-03-25",5.1627,5.4227,5.0173,5.1627,409600.0],["2013-03-26",5.308,5.3692,5.1244,5.3003,142500.0],["2013-03-27",5.3544,5.4703,5.2385,5.4626,110800.0],["2013-03-28",5.4858,5.4858,5.1844,5.2849,162100.0],["2013-04-01",5.3931,5.4085,5.0685,5.2153,113600.0],["2013-04-02",5.2153,5.2153,5.0299,5.1304,83900.0],["2013-04-03",5.1613,5.1613,4.7363,4.7981,277000.0],["2013-04-04",4.7518,4.9681,4.7518,4.7981,121600.0],["2013-04-05",4.7904,4.9681,4.7518,4.9604,102400.0],["2013-04-08",4.999,5.0376,4.8677,5.0299,53700.0],["2013-04-09",4.999,5.0531,4.9063,5.0376,39900.0],["2013-04-10",5.1458,5.1458,4.8058,4.8599,90500.0],["2013-04-11",4.8831,4.8986,4.744,4.7981,92100.0],["2013-04-12",4.8136,4.8445,4.7518,4.7595,45700.0],["2013-04-15",4.7981,4.8831,4.6359,4.6513,133400.0],["2013-04-16",4.6281,4.7749,4.6204,4.7209,61700.0],["2013-04-17",4.7131,4.7131,4.4195,4.5354,127000.0],["2013-04-18",4.5741,4.7518,4.3268,4.4968,103300.0],["2013-04-19",4.52,4.6359,4.5122,4.6127,37500.0],["2013-04-22",4.6513,4.6668,4.6204,4.6359,31200.0],["2013-04-23",4.6436,4.6977,4.5122,4.5277,74200.0],["2013-04-24",4.5663,4.6359,4.52,4.5972,37700.0],["2013-04-25",4.6281,4.6359,4.5586,4.6359,38300.0],["2013-04-26",4.6359,4.7827,4.5972,4.6436,35800.0],["2013-04-29",4.7131,4.7749,4.659,4.6977,73700.0],["2013-04-30",4.6977,4.7131,4.5972,4.6359,52000.0],["2013-05-01",4.5818,4.6745,4.52,4.5586,47900.0],["2013-05-02",4.5818,4.7363,4.5663,4.7054,26300.0],["2013-05-03",4.7286,4.829,4.605,4.6745,37700.0],["2013-05-06",4.7131,4.7981,4.69,4.7595,49400.0],["2013-05-07",4.7595,4.8986,4.7595,4.8908,69800.0],["2013-05-08",4.8908,4.9295,4.8754,4.9217,26600.0],["2013-05-09",4.9449,4.9449,4.8677,4.8677,33800.0],["2013-05-10",4.829,4.8908,4.7904,4.7981,40700.0],["2013-05-13",4.7595,4.9063,4.7518,4.8677,32300.0],["2013-05-14",4.9681,4.9681,4.8599,4.914,40300.0],["2013-05-15",4.9372,4.9604,4.8754,4.9527,15800.0],["2013-05-16",4.9836,4.9836,4.8522,4.8831,48300.0],["2013-05-17",4.914,4.9836,4.9063,4.9372,34200.0],["2013-05-20",4.9527,5.1844,4.9372,5.1613,91000.0],["2013-05-21",5.1458,5.169,5.0608,5.0763,23400.0],["2013-05-22",5.0531,5.1072,4.8677,4.9063,68400.0],["2013-05-23",4.9063,5.0376,4.8445,4.9913,42700.0],["2013-05-24",5.0067,5.0608,4.9372,5.0067,22100.0],["2013-05-28",5.0376,5.1535,5.0376,5.0917,49300.0],["2013-05-29",5.0685,5.1149,5.0067,5.0917,27000.0],["2013-05-30",5.0995,5.2694,5.0531,5.254,56900.0],["2013-05-31",5.2076,5.3622,5.2076,5.2231,46100.0],["2013-06-03",5.254,5.254,5.0995,5.1226,25100.0],["2013-06-04",5.1149,5.1922,4.9217,5.0608,55600.0],["2013-06-05",4.9913,5.0917,4.9836,5.0917,26900.0],["2013-06-06",5.084,5.2463,5.0299,5.2153,20300.0],["2013-06-07",5.2926,5.3699,5.2385,5.3544,96100.0],["2013-06-10",5.4008,5.6789,5.4008,5.6403,163700.0],["2013-06-11",5.6094,5.6403,5.4471,5.4935,71400.0],["2013-06-12",5.1226,5.2849,4.9063,5.1844,358100.0],["2013-06-13",5.3853,5.3853,4.605,4.7286,368400.0],["2013-06-14",4.7518,4.7981,4.4041,4.5741,147300.0],["2013-06-17",4.5741,4.6513,4.3036,4.3577,134600.0],["2013-06-18",4.3423,4.5663,4.3423,4.4195,107600.0],["2013-06-19",4.4582,4.4813,4.3886,4.4273,49900.0],["2013-06-20",4.2804,4.4427,4.2495,4.3963,100200.0],["2013-06-21",4.3732,4.4041,4.2882,4.2959,82200.0],["2013-06-24",4.2959,4.3963,4.2573,4.3345,88300.0],["2013-06-25",4.4041,4.4582,4.3577,4.3732,40700.0],["2013-06-26",4.4201,4.5687,4.4201,4.4201,30700.0],["2013-06-27",4.4983,4.6157,4.4905,4.5453,39300.0],["2013-06-28",4.5687,4.5922,4.4436,4.5922,63300.0],["2013-07-01",4.6,4.6,4.467,4.4983,42000.0],["2013-07-02",4.5609,4.5609,4.4592,4.5062,27400.0],["2013-07-03",4.4592,4.5375,4.4201,4.5218,10800.0],["2013-07-05",4.5687,4.8347,4.5375,4.7956,70500.0],["2013-07-08",4.8582,4.9912,4.7409,4.7565,64600.0],["2013-07-09",4.8347,4.8347,4.5844,4.6704,48300.0],["2013-07-10",4.6157,4.7643,4.5844,4.6783,33700.0],["2013-07-11",4.7174,4.7721,4.5453,4.5453,38500.0],["2013-07-12",4.5453,4.6235,4.5375,4.6235,38500.0],["2013-07-15",4.6704,4.7096,4.6157,4.6548,40600.0],["2013-07-16",4.7017,4.733,4.6079,4.6783,100400.0],["2013-07-17",4.7017,4.733,4.6704,4.7017,15800.0],["2013-07-18",4.6939,4.8113,4.6939,4.7409,12600.0],["2013-07-19",4.7956,4.8895,4.7643,4.8817,31000.0],["2013-07-22",4.8895,4.9051,4.7878,4.8504,68000.0],["2013-07-23",4.8113,4.8426,4.6548,4.6626,52400.0],["2013-07-24",4.6626,4.8426,4.5922,4.6704,54200.0],["2013-07-25",4.7487,4.7487,4.6079,4.6939,43300.0],["2013-07-26",4.6548,4.78,4.6548,4.7721,44300.0],["2013-07-29",4.7565,4.8504,4.7565,4.8426,24000.0],["2013-07-30",4.8426,4.8426,4.6939,4.7487,50400.0],["2013-07-31",4.7487,4.7721,4.647,4.7643,22400.0],["2013-08-01",4.8191,4.8817,4.78,4.8817,49100.0],["2013-08-02",4.8347,4.913,4.7878,4.8034,37200.0],["2013-08-05",4.8034,4.8426,4.7409,4.8269,11600.0],["2013-08-06",4.8504,4.8504,4.7565,4.7956,44600.0],["2013-08-07",4.8113,4.8113,4.6939,4.7721,24300.0],["2013-08-08",4.7643,4.7643,4.6548,4.6548,39700.0],["2013-08-09",4.6548,4.6939,4.467,4.4827,74200.0],["2013-08-12",4.514,4.5609,4.4123,4.467,28600.0],["2013-08-13",4.5218,4.647,4.467,4.6157,16500.0],["2013-08-14",4.6704,4.8191,4.6704,4.8034,89600.0],["2013-08-15",4.8113,4.8504,4.7878,4.8504,44800.0],["2013-08-16",4.8504,4.8973,4.8113,4.8973,29300.0],["2013-08-19",4.9286,4.9286,4.8034,4.8504,45900.0],["2013-08-20",4.8347,4.8504,4.8113,4.8113,39700.0],["2013-08-21",4.8113,4.913,4.7252,4.7721,25800.0],["2013-08-22",4.8034,4.8504,4.78,4.8504,10900.0],["2013-08-23",4.8504,4.9286,4.8113,4.9286,53700.0],["2013-08-26",4.9443,4.9599,4.8426,4.866,49900.0],["2013-08-27",4.7956,4.8347,4.7252,4.7487,29000.0],["2013-08-28",4.7487,4.9051,4.7487,4.866,8300.0],["2013-08-29",4.8817,4.9051,4.8426,4.8895,29800.0],["2013-08-30",4.8973,4.8973,4.8739,4.8973,8000.0],["2013-09-03",4.9208,5.0851,4.8739,4.9677,38800.0],["2013-09-04",4.999,5.0694,4.8973,5.0616,26500.0],["2013-09-05",5.0694,5.1085,4.9286,4.9521,43000.0],["2013-09-06",4.9521,5.0303,4.8973,4.9756,20700.0],["2013-09-09",5.0773,5.1633,4.9677,5.1633,64600.0],["2013-09-10",5.1633,5.1633,5.0851,5.1242,46100.0],["2013-09-11",5.1398,5.1555,4.9599,5.0929,62900.0],["2013-09-12",5.1633,5.4137,5.1633,5.3589,185900.0],["2013-09-13",5.2572,5.3432,5.1242,5.2963,133900.0],["2013-09-16",5.3432,5.3589,5.2024,5.3589,78100.0],["2013-09-17",5.3745,5.531,5.2415,5.531,224500.0],["2013-09-18",5.4841,5.531,5.4137,5.4919,113400.0],["2013-09-19",5.5701,5.93,5.4997,5.5779,197600.0],["2013-09-20",5.5623,5.664,5.4762,5.6327,51500.0],["2013-09-23",5.6327,5.7735,5.6327,5.6953,35600.0],["2013-09-24",5.7266,5.8439,5.6953,5.7657,50800.0],["2013-09-25",5.8283,5.9691,5.8205,5.93,80200.0],["2013-09-26",5.9774,6.0721,5.78,5.8194,58400.0],["2013-09-27",5.8194,5.9537,5.5589,5.701,114700.0],["2013-09-30",5.701,5.8194,5.6378,5.7168,64600.0],["2013-10-01",5.7089,5.9142,5.6852,5.7721,39700.0],["2013-10-02",5.7484,5.9537,5.6694,5.7721,60300.0],["2013-10-03",5.8115,5.9616,5.6457,5.851,31000.0],["2013-10-04",5.8668,5.93,5.8194,5.8431,12800.0],["2013-10-07",5.8589,5.9142,5.7563,5.8115,49400.0],["2013-10-08",5.8115,5.9142,5.6615,5.6773,21200.0],["2013-10-09",5.6536,5.851,5.6141,5.78,43000.0],["2013-10-10",5.8194,6.001,5.8115,5.8984,37200.0],["2013-10-11",5.8747,6.0168,5.8036,5.9853,26800.0],["2013-10-14",6.001,6.0405,5.7405,6.0405,43000.0],["2013-10-15",6.0563,6.3011,6.0484,6.23,84500.0],["2013-10-16",6.159,6.3169,6.1353,6.2774,65100.0],["2013-10-17",6.2695,6.8301,6.2695,6.5222,132900.0],["2013-10-18",6.6169,6.7117,6.4906,6.6722,83100.0],["2013-10-21",6.7117,7.296,6.7038,7.0354,317900.0],["2013-10-22",7.1381,7.2644,7.0591,7.2644,185300.0],["2013-10-23",7.2644,7.5013,7.1618,7.2565,217900.0],["2013-10-24",7.2644,7.3987,7.2565,7.296,141300.0],["2013-10-25",7.4223,7.5803,7.3039,7.5013,154500.0],["2013-10-28",7.5645,7.8961,7.5013,7.8408,299600.0],["2013-10-29",7.8882,8.4804,7.8645,8.1251,348100.0],["2013-10-30",8.2909,8.5752,7.3039,7.4697,443100.0],["2013-10-31",7.5408,7.5408,7.1855,7.2565,299600.0],["2013-11-01",7.1776,7.1934,6.1985,6.8065,571300.0],["2013-11-04",6.7433,7.2249,6.5538,7.2092,191800.0],["2013-11-05",7.1855,7.3039,7.0275,7.3039,81700.0],["2013-11-06",7.4539,7.7382,7.3829,7.5408,164000.0],["2013-11-07",7.5408,7.6198,7.1618,7.5013,124800.0],["2013-11-08",7.5013,7.7856,7.3039,7.4776,131900.0],["2013-11-11",7.3592,7.5645,7.146,7.5092,91300.0],["2013-11-12",7.446,7.5803,7.4381,7.5013,36200.0],["2013-11-13",7.4776,7.6197,7.3829,7.604,46700.0],["2013-11-14",7.6198,7.7856,7.6198,7.7619,69500.0],["2013-11-15",7.8566,8.6305,7.8329,8.4804,362400.0],["2013-11-18",8.6462,9.428,8.5594,8.6383,763700.0],["2013-11-19",8.7252,9.349,8.7173,8.9937,237000.0],["2013-11-20",9.0016,9.578,8.4804,8.7252,387100.0],["2013-11-21",8.7568,9.27,8.741,9.0963,224500.0],["2013-11-22",9.199,9.9017,9.1753,9.7675,484700.0],["2013-11-25",9.8701,10.4702,9.8149,10.107,448700.0],["2013-11-26",10.3123,10.8572,10.0754,10.8493,439700.0],["2013-11-27",10.8808,11.552,10.8572,11.402,529300.0],["2013-11-29",11.6073,11.7178,10.4624,10.8887,510600.0],["2013-12-02",10.8177,10.8966,7.9988,8.3541,1456500.0],["2013-12-03",8.3304,8.3699,7.7382,8.0777,501400.0],["2013-12-04",8.0225,8.0777,7.5803,7.6434,322600.0],["2013-12-05",7.6434,8.0777,7.5803,7.7935,281900.0],["2013-12-06",7.8961,7.9514,7.2407,7.2644,369600.0],["2013-12-09",7.1855,7.2565,6.7749,7.1381,413400.0],["2013-12-10",7.067,7.4381,6.9723,7.2013,226700.0],["2013-12-11",7.1855,7.2802,6.7117,6.8065,241400.0],["2013-12-12",6.7433,7.0986,6.7433,7.0275,128100.0],["2013-12-13",7.067,7.3039,6.8538,6.9012,113200.0],["2013-12-16",6.9091,7.4223,6.9091,7.0828,160700.0],["2013-12-17",7.0512,7.1618,6.9249,6.9328,76100.0],["2013-12-18",6.9565,7.2013,6.8538,7.1302,82600.0],["2013-12-19",7.146,7.6908,7.146,7.5645,146000.0],["2013-12-20",7.5724,7.6908,6.8065,6.9723,334500.0],["2013-12-23",7.0275,7.3276,6.996,7.0828,101300.0],["2013-12-24",7.067,7.2013,6.8696,7.1302,98600.0],["2013-12-26",7.1144,7.3355,7.0354,7.1302,125500.0],["2013-12-27",7.162,7.3212,7.1461,7.1939,57500.0],["2013-12-30",7.2575,7.2814,7.162,7.2814,90600.0],["2013-12-31",7.2575,7.5201,7.2575,7.3132,153200.0],["2014-01-02",7.3451,7.3848,6.9233,7.0506,165100.0],["2014-01-03",5.4511,5.6898,4.9895,5.4431,3117800.0],["2014-01-06",5.5307,5.7933,5.5307,5.6262,702300.0],["2014-01-07",5.658,5.7217,5.4431,5.4988,323900.0],["2014-01-08",5.4988,5.5227,5.2521,5.3874,261200.0],["2014-01-09",5.3954,5.4829,5.3715,5.475,132300.0],["2014-01-10",5.4988,5.5545,5.3556,5.4272,122900.0],["2014-01-13",5.467,5.467,5.2522,5.2919,135900.0],["2014-01-14",5.3317,5.4272,5.2999,5.3636,119500.0],["2014-01-15",5.4272,5.4272,5.2601,5.3158,133300.0],["2014-01-16",5.2919,5.3397,4.91,4.9657,486500.0],["2014-01-17",4.9259,5.2681,4.9259,5.1169,306300.0],["2014-01-21",5.3317,5.4113,5.1407,5.3954,290000.0],["2014-01-22",5.3954,5.5307,5.3715,5.4511,179300.0],["2014-01-23",5.4511,5.4909,5.3317,5.4113,121600.0],["2014-01-24",5.4113,5.4431,5.1328,5.1805,179400.0],["2014-01-27",5.1805,5.2919,5.0293,5.2522,146800.0],["2014-01-28",5.2681,5.3238,5.2521,5.3158,67300.0],["2014-01-29",5.3397,5.4033,5.2681,5.3158,76700.0],["2014-01-30",5.3476,5.4033,5.2124,5.2124,58100.0],["2014-01-31",5.1726,5.3397,5.1726,5.2681,53900.0],["2014-02-03",5.2283,5.284,5.0612,5.085,90400.0],["2014-02-04",5.093,5.2203,5.0214,5.1089,105300.0],["2014-02-05",5.1407,5.1726,5.0293,5.101,49100.0],["2014-02-06",5.085,5.276,5.0532,5.1248,60200.0],["2014-02-07",5.101,5.2283,5.093,5.1805,32000.0],["2014-02-10",5.1885,5.3317,5.1805,5.2601,49000.0],["2014-02-11",5.276,5.4033,5.2681,5.3158,82600.0],["2014-02-12",5.3397,5.3476,5.2522,5.2522,42200.0],["2014-02-13",5.2522,5.3795,5.2522,5.2522,76900.0],["2014-02-14",5.284,5.3715,5.284,5.3556,30000.0],["2014-02-18",5.3795,5.4272,5.3317,5.4033,81000.0],["2014-02-19",5.4193,5.475,5.3397,5.3874,61000.0],["2014-02-20",5.4193,5.4829,5.3795,5.4431,69600.0],["2014-02-21",5.4909,5.5148,5.3874,5.3874,44700.0],["2014-02-24",5.4431,5.4591,5.3636,5.3636,62900.0],["2014-02-25",5.3317,5.3476,5.2442,5.2442,53900.0],["2014-02-26",5.2362,5.3795,5.2362,5.2919,54800.0],["2014-02-27",5.2681,5.3715,5.2681,5.2681,35600.0],["2014-02-28",5.284,5.3636,5.2283,5.284,41600.0],["2014-03-03",5.2601,5.3636,5.2283,5.3158,63800.0],["2014-03-04",5.3636,5.3636,5.276,5.276,82000.0],["2014-03-05",5.2522,5.3397,5.2522,5.3238,32000.0],["2014-03-06",5.3079,5.4113,5.2999,5.3715,69600.0],["2014-03-07",5.3795,5.4113,5.3317,5.3636,43200.0],["2014-03-10",5.4033,5.4511,5.3715,5.4193,60500.0],["2014-03-11",5.4352,5.4909,5.4193,5.4829,105700.0],["2014-03-12",5.5307,5.5307,5.4113,5.475,83600.0],["2014-03-13",5.3556,5.3556,5.1248,5.1805,313700.0],["2014-03-14",5.1885,5.284,5.1567,5.1805,43000.0],["2014-03-17",5.1805,5.276,5.093,5.1089,79400.0],["2014-03-18",5.101,5.2522,5.101,5.1726,41500.0],["2014-03-19",5.1885,5.2919,5.1726,5.1964,32500.0],["2014-03-20",5.1726,5.3158,5.1726,5.1885,19200.0],["2014-03-21",5.2203,5.2601,5.093,5.1646,98500.0],["2014-03-24",5.1567,5.1726,5.0532,5.0612,35000.0],["2014-03-25",5.101,5.1646,5.0293,5.1407,64400.0],["2014-03-26",5.1407,5.2362,5.0532,5.085,55400.0],["2014-03-27",5.0931,5.2701,5.0448,5.0689,53100.0],["2014-03-28",5.1011,5.1494,5.077,5.1172,55700.0],["2014-03-31",5.1896,5.3023,5.1655,5.246,39800.0],["2014-04-01",5.2138,5.4551,5.2138,5.431,128000.0],["2014-04-02",5.4149,5.4712,5.2781,5.423,102900.0],["2014-04-03",5.3988,5.3988,5.2942,5.3103,42900.0],["2014-04-04",5.3425,5.4391,5.3184,5.3425,52400.0],["2014-04-07",5.2781,5.2862,5.0368,5.0368,60800.0],["2014-04-08",5.0529,5.0931,5.0126,5.0287,36400.0],["2014-04-09",5.0287,5.1414,5.0287,5.0368,17000.0],["2014-04-10",5.0689,5.077,4.9724,4.9885,29700.0],["2014-04-11",4.9724,4.9885,4.7069,4.731,103900.0],["2014-04-14",4.7552,4.908,4.731,4.7632,35900.0],["2014-04-15",4.731,4.8195,4.6586,4.7069,105200.0],["2014-04-16",4.7391,4.908,4.6747,4.9,90200.0],["2014-04-17",4.8678,5.1735,4.8356,5.1253,36900.0],["2014-04-21",5.0689,5.2862,5.0689,5.2862,51800.0],["2014-04-22",5.3425,5.3425,5.2379,5.262,47200.0],["2014-04-23",5.2218,5.3184,5.1253,5.1414,22300.0],["2014-04-24",5.1816,5.2299,5.1494,5.1816,12400.0],["2014-04-25",5.1575,5.246,5.085,5.1494,30100.0],["2014-04-28",5.1172,5.1655,4.9241,4.9563,28800.0],["2014-04-29",4.9483,4.9643,4.8356,4.8437,27800.0],["2014-04-30",4.8437,4.9483,4.8356,4.9161,26800.0],["2014-05-01",4.9483,4.9483,4.8758,4.9483,16100.0],["2014-05-02",4.9402,5.0368,4.9,5.0368,16500.0],["2014-05-05",5.0448,5.0689,4.9643,5.0207,15300.0],["2014-05-06",5.0368,5.0609,4.8839,4.8839,14100.0],["2014-05-07",4.9322,4.9322,4.8195,4.8276,28700.0],["2014-05-08",4.7954,4.9,4.731,4.7471,33300.0],["2014-05-09",4.7391,4.9,4.6988,4.8919,25100.0],["2014-05-12",4.9322,4.9643,4.7712,4.8437,34600.0],["2014-05-13",4.8034,4.9724,4.7873,4.8195,15600.0],["2014-05-14",4.7632,4.8276,4.7471,4.7471,30100.0],["2014-05-15",4.7149,4.8839,4.6184,4.6586,74700.0],["2014-05-16",4.6747,4.7552,4.6103,4.7391,17100.0],["2014-05-19",4.6988,4.8356,4.6666,4.7873,39500.0],["2014-05-20",4.8195,4.8356,4.6264,4.723,8400.0],["2014-05-21",4.7632,4.7632,4.5701,4.5942,29000.0],["2014-05-22",4.5942,4.731,4.5942,4.6425,21200.0],["2014-05-23",4.6827,4.731,4.5701,4.5781,36000.0],["2014-05-27",4.6264,4.6264,4.4735,4.4977,72600.0],["2014-05-28",4.4977,4.5621,4.4494,4.5138,29700.0],["2014-05-29",4.4977,4.6103,4.4655,4.546,34900.0],["2014-05-30",4.5138,4.6103,4.4816,4.4896,36000.0],["2014-06-02",4.4575,4.4896,4.4414,4.4575,30800.0],["2014-06-03",4.4494,4.4735,4.3609,4.3689,49000.0],["2014-06-04",4.3609,4.4011,4.1034,4.1517,110000.0],["2014-06-05",4.1437,4.2644,4.031,4.1758,173900.0],["2014-06-06",4.208,4.2563,4.0712,4.0712,54200.0],["2014-06-09",4.1034,4.3287,4.1034,4.3207,120800.0],["2014-06-10",4.2644,4.3287,4.2241,4.3126,47200.0],["2014-06-11",4.2483,4.5379,4.2402,4.4896,98900.0],["2014-06-12",4.546,4.7632,4.1919,4.7471,124400.0],["2014-06-13",4.7873,4.7873,4.5379,4.6586,70200.0],["2014-06-16",4.6988,4.7391,4.5862,4.7391,57800.0],["2014-06-17",4.731,5.0126,4.731,4.9563,37200.0],["2014-06-18",4.9885,5.0609,4.9483,5.0126,44300.0],["2014-06-19",5.0368,5.1735,5.0287,5.0287,53800.0],["2014-06-20",5.1092,5.1655,5.0207,5.0287,38600.0],["2014-06-23",5.0126,5.1092,4.9804,5.0689,29400.0],["2014-06-24",5.077,5.085,4.8517,4.9161,44900.0],["2014-06-25",4.9161,5.0207,4.8276,5.0046,35000.0],["2014-06-26",4.9802,5.0453,4.8744,4.9883,21700.0],["2014-06-27",4.9964,5.0046,4.9151,4.9476,11000.0],["2014-06-30",4.9395,5.0046,4.8174,4.8744,23400.0],["2014-07-01",4.9232,4.972,4.8174,4.9232,43200.0],["2014-07-02",4.8825,5.0046,4.8825,4.9883,24200.0],["2014-07-03",4.9639,5.0534,4.9232,5.0209,8400.0],["2014-07-07",4.972,5.0453,4.8988,4.9151,14700.0],["2014-07-08",4.8825,4.9232,4.8174,4.8256,19500.0],["2014-07-09",4.8174,5.1348,4.8093,4.9313,38700.0],["2014-07-10",4.8825,4.9964,4.7605,4.793,19700.0],["2014-07-11",4.8011,4.9232,4.7442,4.8256,13700.0],["2014-07-14",4.85,4.8825,4.7605,4.7686,16400.0],["2014-07-15",4.7849,4.8337,4.6384,4.6709,20800.0],["2014-07-16",4.6384,4.6791,4.5489,4.6384,42200.0],["2014-07-17",4.6628,4.6628,4.5977,4.6221,11000.0],["2014-07-18",4.6221,4.8011,4.5977,4.7198,25100.0],["2014-07-21",4.7198,4.7686,4.6058,4.6058,24400.0],["2014-07-22",4.6221,4.7279,4.5977,4.614,18400.0],["2014-07-23",4.6384,4.6872,4.5733,4.5733,14000.0],["2014-07-24",4.6221,4.6791,4.5977,4.6058,20600.0],["2014-07-25",4.5977,4.6058,4.5245,4.557,15400.0],["2014-07-28",4.5326,4.5896,4.4919,4.5082,15800.0],["2014-07-29",4.4919,4.557,4.4838,4.4919,16400.0],["2014-07-30",4.4919,4.5163,4.4756,4.4756,12500.0],["2014-07-31",4.4756,4.4838,4.2559,4.3454,46900.0],["2014-08-01",4.3048,4.3943,4.2722,4.3861,15700.0],["2014-08-04",4.4268,4.4268,4.3373,4.4187,14100.0],["2014-08-05",4.3698,4.4512,4.2478,4.3536,7500.0],["2014-08-06",4.3373,4.3373,4.2641,4.2722,9400.0],["2014-08-07",4.3129,4.435,4.2803,4.2803,4100.0],["2014-08-08",4.2803,4.3292,4.2478,4.3129,12100.0],["2014-08-11",4.2722,4.321,4.2152,4.2478,20900.0],["2014-08-12",4.2478,4.2559,4.2071,4.2234,14800.0],["2014-08-13",4.2315,4.2966,4.2152,4.2315,6400.0],["2014-08-14",4.2071,4.2315,4.2071,4.2315,9700.0],["2014-08-15",4.2234,4.4024,4.199,4.4024,31300.0],["2014-08-18",4.4024,4.4024,4.3292,4.3617,12700.0],["2014-08-19",4.3536,4.4187,4.3292,4.3373,17000.0],["2014-08-20",4.2396,4.3454,4.2396,4.3047,30300.0],["2014-08-21",4.321,4.4105,4.2803,4.378,20200.0],["2014-08-22",4.4024,4.4024,4.321,4.3373,9100.0],["2014-08-25",4.3373,4.4756,4.321,4.3943,29600.0],["2014-08-26",4.4024,4.4594,4.3617,4.435,9400.0],["2014-08-27",4.4105,4.4105,4.378,4.378,9600.0],["2014-08-28",4.4024,4.435,4.378,4.4105,6000.0],["2014-08-29",4.4105,4.5163,4.4105,4.5163,11500.0],["2014-09-02",4.4594,4.5652,4.4594,4.5001,10200.0],["2014-09-03",4.5082,4.5082,4.4594,4.4756,12900.0],["2014-09-04",4.4675,4.4756,4.4024,4.4024,7500.0],["2014-09-05",4.4105,4.4919,4.3617,4.3943,22300.0],["2014-09-08",4.3943,4.4675,4.3861,4.4675,10900.0],["2014-09-09",4.435,4.4675,4.3943,4.4268,4200.0],["2014-09-10",4.4187,4.4268,4.3699,4.3943,32400.0],["2014-09-11",4.3699,4.4675,4.3536,4.3861,42700.0],["2014-09-12",4.3454,4.3698,4.3129,4.3292,49300.0],["2014-09-15",4.2885,4.3699,4.2885,4.3373,26600.0],["2014-09-16",4.321,4.321,4.2234,4.2234,38400.0],["2014-09-17",4.2315,4.2722,4.2315,4.2722,9700.0],["2014-09-18",4.2478,4.2722,4.2315,4.2315,25000.0],["2014-09-19",4.2315,4.2396,4.1664,4.2071,51200.0],["2014-09-22",4.1908,4.1908,4.0037,4.0199,76100.0],["2014-09-23",4.0037,4.0688,3.9955,4.0688,34800.0],["2014-09-24",4.0362,4.0525,4.0037,4.0037,28100.0],["2014-09-25",4.0037,4.0606,3.9874,3.9874,15900.0],["2014-09-26",4.0039,4.0865,3.8883,3.9544,23500.0],["2014-09-29",3.9461,3.9791,3.8636,3.9461,39200.0],["2014-09-30",3.9379,4.0699,3.8801,4.0699,16800.0],["2014-10-01",3.9544,3.9544,3.8636,3.8636,27700.0],["2014-10-02",3.8718,3.8718,3.7562,3.7645,37600.0],["2014-10-03",3.7893,3.8388,3.7562,3.8223,24300.0],["2014-10-06",3.814,3.814,3.6819,3.7397,32400.0],["2014-10-07",3.715,3.715,3.6737,3.6737,28100.0],["2014-10-08",3.6984,3.7727,3.6902,3.7727,20000.0],["2014-10-09",3.7975,3.8553,3.7315,3.7315,8700.0],["2014-10-10",3.7562,3.7727,3.7067,3.7397,27700.0],["2014-10-13",3.7315,3.7727,3.6737,3.6737,37400.0],["2014-10-14",3.6737,3.7562,3.6654,3.6654,38400.0],["2014-10-15",3.6984,3.7562,3.6572,3.748,51700.0],["2014-10-16",3.6489,3.7975,3.6489,3.7562,24300.0],["2014-10-17",3.8388,3.9213,3.8223,3.8718,24400.0],["2014-10-20",3.8718,4.1112,3.7975,4.0865,34000.0],["2014-10-21",4.1195,4.1195,3.9874,4.0452,7300.0],["2014-10-22",4.0204,4.0204,3.7975,3.7975,7700.0],["2014-10-23",3.8801,3.8966,3.7975,3.8058,30600.0],["2014-10-24",3.7975,3.9709,3.7975,3.8223,4000.0],["2014-10-27",3.8801,3.9626,3.6819,3.814,39100.0],["2014-10-28",3.8058,3.847,3.7562,3.7893,26600.0],["2014-10-29",3.7397,3.7727,3.7067,3.7315,7400.0],["2014-10-30",3.7232,3.7562,3.7067,3.715,8500.0],["2014-10-31",3.7562,3.7562,3.7232,3.7397,7600.0],["2014-11-03",3.7397,3.748,3.715,3.715,10500.0],["2014-11-04",3.715,3.715,3.6737,3.6737,18800.0],["2014-11-05",3.6984,3.7067,3.6572,3.6572,20800.0],["2014-11-06",3.6324,3.6819,3.5911,3.6241,30200.0],["2014-11-07",3.6572,3.6819,3.6489,3.6654,6800.0],["2014-11-10",3.6407,3.6654,3.5911,3.6076,35500.0],["2014-11-11",3.6737,3.6819,3.5994,3.5994,15400.0],["2014-11-12",3.5911,3.7067,3.5911,3.7067,27100.0],["2014-11-13",3.7067,3.7067,3.6489,3.6819,12700.0],["2014-11-14",3.6572,3.6819,3.6324,3.6324,14800.0],["2014-11-17",3.6076,3.6654,3.6076,3.6654,20100.0],["2014-11-18",3.6159,3.6324,3.5829,3.5994,34000.0],["2014-11-19",3.6407,3.6737,3.6076,3.6407,37400.0],["2014-11-20",3.6324,3.6819,3.6241,3.6241,14900.0],["2014-11-21",3.6737,3.6737,3.6407,3.6654,10300.0],["2014-11-24",3.6159,3.6654,3.6159,3.6407,35000.0],["2014-11-25",3.6159,3.6654,3.6159,3.6489,3700.0],["2014-11-26",3.6076,3.6076,3.3682,3.5829,106000.0],["2014-11-28",3.4508,3.5498,3.4508,3.5498,9500.0],["2014-12-01",3.5664,3.6076,3.4012,3.4838,20000.0],["2014-12-02",3.4755,3.5003,3.3847,3.4178,18400.0],["2014-12-03",3.4508,3.5829,3.4508,3.5581,49700.0],["2014-12-04",3.5498,3.5498,3.5251,3.5416,4400.0],["2014-12-05",3.5581,3.5581,3.459,3.5498,53500.0],["2014-12-08",3.5003,3.5498,3.4673,3.5003,21100.0],["2014-12-09",3.5498,3.5498,3.3847,3.4838,49100.0],["2014-12-10",3.4508,3.5251,3.4425,3.4425,17900.0],["2014-12-11",3.4838,3.4838,3.4343,3.4343,15400.0],["2014-12-12",3.4755,3.5003,3.4343,3.4425,18400.0],["2014-12-15",3.4343,3.5003,3.4343,3.4425,15000.0],["2014-12-16",3.4012,3.4838,3.4012,3.4178,60200.0],["2014-12-17",3.4508,3.4838,3.4095,3.4508,15700.0],["2014-12-18",3.4508,3.5251,3.4178,3.4343,21700.0],["2014-12-19",3.4425,3.4755,3.4012,3.4095,40100.0],["2014-12-22",3.426,3.4673,3.4095,3.4095,33600.0],["2014-12-23",3.459,3.459,3.3682,3.393,17000.0],["2014-12-24",3.393,3.4508,3.3765,3.4178,14700.0],["2014-12-26",3.3847,3.4095,3.3765,3.3847,23400.0],["2014-12-29",3.4435,3.4855,3.4099,3.4603,35100.0],["2014-12-30",3.4435,3.4519,3.4099,3.4519,36200.0],["2014-12-31",3.4183,3.4603,3.3847,3.4183,53900.0],["2015-01-02",3.4519,3.4519,3.3931,3.4015,17600.0],["2015-01-05",3.3931,3.4603,3.3931,3.4099,15800.0],["2015-01-06",3.4015,3.4351,3.3847,3.4015,13300.0],["2015-01-07",3.3931,3.3931,3.3847,3.3931,8300.0],["2015-01-08",3.3847,3.4435,3.3847,3.4435,15100.0],["2015-01-09",3.4603,3.4771,3.4351,3.4687,9500.0],["2015-01-12",3.4687,3.6115,3.4687,3.5443,24200.0],["2015-01-13",3.5947,3.5947,3.4519,3.5191,12700.0],["2015-01-14",3.4939,3.5443,3.4855,3.5023,4600.0],["2015-01-15",3.5695,3.5695,3.4687,3.5695,13500.0],["2015-01-16",3.5275,3.5695,3.4855,3.4855,5300.0],["2015-01-20",3.4771,3.5359,3.4435,3.4519,18500.0],["2015-01-21",3.4939,3.7123,3.4939,3.6787,84800.0],["2015-01-22",3.6451,3.8047,3.6367,3.7459,31400.0],["2015-01-23",3.7123,3.7375,3.6535,3.7207,19300.0],["2015-01-26",3.7207,4.0734,3.6703,4.0315,76000.0],["2015-01-27",4.0315,4.0315,3.7879,3.9643,23200.0],["2015-01-28",3.9055,4.0063,3.8383,3.9223,2900.0],["2015-01-29",3.8635,3.9055,3.7795,3.9055,20300.0],["2015-01-30",3.7879,3.8299,3.6955,3.7711,15500.0],["2015-02-02",3.6871,3.6871,3.3931,3.4939,56900.0],["2015-02-03",3.4939,3.5359,3.4519,3.5023,32400.0],["2015-02-04",3.4603,3.4855,3.4435,3.4687,10700.0],["2015-02-05",3.4603,3.4939,3.4183,3.4435,8400.0],["2015-02-06",3.4267,3.4771,3.4015,3.4351,25500.0],["2015-02-09",3.4435,3.4771,3.4267,3.4603,3800.0],["2015-02-10",3.4939,3.4939,3.4099,3.4603,2300.0],["2015-02-11",3.4267,3.4939,3.4015,3.4267,6600.0],["2015-02-12",3.4183,3.5191,3.4183,3.4855,14600.0],["2015-02-13",3.5107,3.5611,3.4435,3.4687,2800.0],["2015-02-17",3.4519,3.5611,3.4519,3.5443,14500.0],["2015-02-18",3.5443,3.6955,3.5275,3.6535,23500.0],["2015-02-19",3.6871,3.6955,3.6367,3.6871,4800.0],["2015-02-20",3.6619,3.7711,3.6619,3.7291,12500.0],["2015-02-23",3.7375,3.7459,3.5863,3.5863,6500.0],["2015-02-24",3.6871,3.6871,3.5779,3.6283,2600.0],["2015-02-25",3.6955,3.6955,3.6031,3.6031,2500.0],["2015-02-26",3.6451,3.6871,3.5779,3.6115,3700.0],["2015-02-27",3.6283,3.6955,3.5863,3.5863,8500.0],["2015-03-02",3.5863,3.6703,3.5695,3.6367,11700.0],["2015-03-03",3.6115,3.6871,3.5275,3.5359,27400.0],["2015-03-04",3.4855,3.5527,3.4855,3.5107,10100.0],["2015-03-05",3.5107,3.5779,3.5023,3.5695,4700.0],["2015-03-06",3.5779,3.6031,3.5107,3.6031,15800.0],["2015-03-09",3.6283,3.6283,3.5359,3.5611,6200.0],["2015-03-10",3.5107,3.5695,3.5107,3.5191,11600.0],["2015-03-11",3.5695,3.5695,3.5191,3.5191,9800.0],["2015-03-12",3.5023,3.6115,3.5023,3.5947,13200.0],["2015-03-13",3.5611,3.6367,3.5527,3.6031,5900.0],["2015-03-16",3.6031,3.6283,3.5779,3.5779,3400.0],["2015-03-17",3.5359,3.6031,3.5275,3.5527,22900.0],["2015-03-18",3.5275,3.6367,3.5023,3.5695,19700.0],["2015-03-19",3.5695,3.5695,3.5443,3.5527,1200.0],["2015-03-20",3.5359,3.6367,3.4015,3.4015,25700.0],["2015-03-23",3.4183,3.5275,3.4015,3.4855,18200.0],["2015-03-24",3.4855,3.5107,3.4855,3.4855,10000.0],["2015-03-25",3.4855,3.5023,3.4183,3.4351,29200.0],["2015-03-26",3.4015,3.5947,3.3595,3.4519,38500.0],["2015-03-27",3.4861,3.5972,3.4519,3.4947,5000.0],["2015-03-30",3.5459,3.563,3.4605,3.4947,4500.0],["2015-03-31",3.5545,3.5545,3.4776,3.4947,2900.0],["2015-04-01",3.5117,3.5715,3.5032,3.5459,30900.0],["2015-04-02",3.5203,3.5715,3.5203,3.5545,15900.0],["2015-04-06",3.5203,3.5288,3.4776,3.4776,11100.0],["2015-04-07",3.5203,3.5886,3.5203,3.563,2900.0],["2015-04-08",3.5374,3.5886,3.4776,3.563,6200.0],["2015-04-09",3.5886,3.5886,3.5203,3.5716,6000.0],["2015-04-10",3.5801,3.6228,3.5459,3.5972,4900.0],["2015-04-13",3.5886,3.5886,3.5374,3.5886,19300.0],["2015-04-14",3.5203,3.5886,3.4861,3.5801,43200.0],["2015-04-15",3.5886,3.5886,3.5203,3.563,22500.0],["2015-04-16",3.5032,3.5715,3.4605,3.4861,7000.0],["2015-04-17",3.4861,3.6655,3.469,3.5545,21700.0],["2015-04-20",3.5459,3.5716,3.5117,3.5374,9700.0],["2015-04-21",3.5288,3.5459,3.4947,3.5459,7200.0],["2015-04-22",3.5716,3.5801,3.5288,3.5288,3100.0],["2015-04-23",3.4947,3.5801,3.469,3.469,6000.0],["2015-04-24",3.5374,3.5886,3.469,3.5886,15900.0],["2015-04-27",3.5801,3.5801,3.5117,3.5117,2800.0],["2015-04-28",3.5032,3.6314,3.5032,3.5288,12900.0],["2015-04-29",3.5203,3.5716,3.5203,3.5716,3700.0],["2015-04-30",3.5886,3.5886,3.5032,3.5032,5000.0],["2015-05-01",3.5545,3.5716,3.5032,3.5288,9400.0],["2015-05-04",3.5374,3.563,3.5374,3.5459,900.0],["2015-05-05",3.5545,3.5545,3.4861,3.5032,4200.0],["2015-05-06",3.469,3.4776,3.4178,3.4434,13300.0],["2015-05-07",3.4605,3.4947,3.375,3.4092,17900.0],["2015-05-08",3.4434,3.5032,3.4007,3.4178,19200.0],["2015-05-11",3.3836,3.4861,3.3836,3.3836,14700.0],["2015-05-12",3.4178,3.4263,3.3494,3.3665,18000.0],["2015-05-13",3.4178,3.4434,3.375,3.4434,14900.0],["2015-05-14",3.4263,3.4434,3.4092,3.4092,2900.0],["2015-05-15",3.4007,3.4092,3.3836,3.3921,10500.0],["2015-05-18",3.4178,3.4178,3.3579,3.4092,19700.0],["2015-05-19",3.4178,3.4178,3.3921,3.4007,1700.0],["2015-05-20",3.4007,3.4178,3.375,3.4178,3300.0],["2015-05-21",3.3836,3.4092,3.3836,3.3921,4100.0],["2015-05-22",3.4092,3.4092,3.375,3.4007,7100.0],["2015-05-26",3.3494,3.3921,3.3494,3.3836,14400.0],["2015-05-27",3.4092,3.4092,3.3579,3.3665,11000.0],["2015-05-28",3.4007,3.4007,3.375,3.3836,2700.0],["2015-05-29",3.4007,3.4007,3.3579,3.375,3100.0],["2015-06-01",3.3836,3.4007,3.3579,3.3579,6000.0],["2015-06-02",3.4092,3.4092,3.3238,3.375,15000.0],["2015-06-03",3.3409,3.4605,3.3409,3.4007,21100.0],["2015-06-04",3.4178,3.4434,3.4178,3.4178,1600.0],["2015-06-05",3.375,3.4178,3.375,3.4092,7200.0],["2015-06-08",3.4605,3.4861,3.4178,3.4776,14300.0],["2015-06-09",3.4605,3.5374,3.4605,3.5374,16600.0],["2015-06-10",3.4605,3.5459,3.4605,3.5032,19200.0],["2015-06-11",3.4776,3.5117,3.469,3.4776,21600.0],["2015-06-12",3.4605,3.4947,3.4178,3.4947,20900.0],["2015-06-15",3.5459,3.657,3.5203,3.6228,53400.0],["2015-06-16",3.5886,3.6912,3.5459,3.6741,35200.0],["2015-06-17",3.7083,3.7083,3.5886,3.7083,19300.0],["2015-06-18",3.7083,3.7424,3.5886,3.6912,14700.0],["2015-06-19",3.7253,3.8108,3.6314,3.8108,17200.0],["2015-06-22",3.7595,3.7595,3.6399,3.7083,18800.0],["2015-06-23",3.7168,3.7595,3.657,3.7083,11200.0],["2015-06-24",3.6655,3.751,3.6655,3.6655,9800.0],["2015-06-25",3.7595,3.7937,3.6826,3.6912,19000.0],["2015-06-26",3.752,3.8562,3.7346,3.8562,11200.0],["2015-06-29",3.7954,3.8649,3.7346,3.778,17300.0],["2015-06-30",3.752,3.7607,3.6912,3.6912,15100.0],["2015-07-01",3.8041,3.8041,3.7693,3.778,5700.0],["2015-07-02",3.7954,3.7954,3.7085,3.7607,3800.0],["2015-07-06",3.752,3.8128,3.6738,3.7693,9000.0],["2015-07-07",3.7433,3.7433,3.7259,3.7259,1000.0],["2015-07-08",3.6651,3.8128,3.6651,3.7259,9500.0],["2015-07-09",3.7346,3.7867,3.7346,3.7607,12900.0],["2015-07-10",3.8041,3.8128,3.7867,3.8128,8100.0],["2015-07-13",3.8214,3.8214,3.7607,3.7693,12300.0],["2015-07-14",3.7433,3.8128,3.7259,3.778,7700.0],["2015-07-15",3.8214,3.8214,3.7433,3.7433,7900.0],["2015-07-16",3.778,3.7867,3.752,3.7867,5100.0],["2015-07-17",3.7346,3.8214,3.7346,3.7607,9400.0],["2015-07-20",3.7607,3.8128,3.6912,3.778,14700.0],["2015-07-21",3.7433,3.7607,3.7172,3.752,4000.0],["2015-07-22",3.7172,3.778,3.7172,3.778,1000.0],["2015-07-23",3.8128,3.8214,3.8128,3.8128,2100.0],["2015-07-24",3.8128,3.8128,3.7172,3.7954,19000.0],["2015-07-27",3.8128,3.8128,3.752,3.752,2000.0],["2015-07-28",3.6651,3.6999,3.6477,3.6912,26300.0],["2015-07-29",3.7607,3.7693,3.7172,3.7259,2400.0],["2015-07-30",3.6999,3.778,3.6912,3.7259,4000.0],["2015-07-31",3.7346,3.7346,3.7085,3.7085,2600.0],["2015-08-03",3.7433,3.7433,3.7085,3.7085,900.0],["2015-08-04",3.6738,3.7346,3.6738,3.6825,5700.0],["2015-08-05",3.6999,3.7433,3.6738,3.7259,9900.0],["2015-08-06",3.6651,3.6738,3.6043,3.6564,9900.0],["2015-08-07",3.6651,3.7085,3.613,3.6564,6500.0],["2015-08-10",3.6043,3.6477,3.6043,3.6304,17800.0],["2015-08-11",3.5956,3.6477,3.5783,3.5956,14900.0],["2015-08-12",3.6043,3.6391,3.5696,3.6391,12500.0],["2015-08-13",3.6304,3.6477,3.613,3.6477,3100.0],["2015-08-14",3.5956,3.6217,3.5956,3.6217,5400.0],["2015-08-17",3.5783,3.6912,3.5783,3.6825,5400.0],["2015-08-18",3.6738,3.6912,3.6738,3.6912,2800.0],["2015-08-19",3.6391,3.6999,3.6391,3.6738,1000.0],["2015-08-20",3.6043,3.6999,3.6043,3.6999,2700.0],["2015-08-21",3.6912,3.6912,3.5435,3.587,10800.0],["2015-08-24",3.5175,3.5609,3.4827,3.5609,18700.0],["2015-08-25",3.5783,3.6477,3.5435,3.6043,12400.0],["2015-08-26",3.6391,3.6391,3.5609,3.5696,9900.0],["2015-08-27",3.6217,3.6825,3.6043,3.6825,14700.0],["2015-08-28",3.6651,3.6651,3.6477,3.6477,1400.0],["2015-08-31",3.6651,3.6738,3.6304,3.6391,4500.0],["2015-09-01",3.613,3.6825,3.613,3.6477,10400.0],["2015-09-02",3.6912,3.6912,3.6304,3.6391,1500.0],["2015-09-03",3.6564,3.6825,3.5696,3.6043,13300.0],["2015-09-04",3.5956,3.6912,3.5956,3.613,3100.0],["2015-09-08",3.6217,3.9257,3.6217,3.9083,49300.0],["2015-09-09",3.9083,3.9517,3.8649,3.9257,13900.0],["2015-09-10",3.943,3.943,3.8736,3.917,9700.0],["2015-09-11",3.8128,3.8996,3.4306,3.8909,113600.0],["2015-09-14",3.9344,3.9604,3.8214,3.917,136000.0],["2015-09-15",3.9604,3.9604,3.8736,3.9083,13700.0],["2015-09-16",3.8822,3.9344,3.8388,3.9344,48900.0],["2015-09-17",3.8996,3.9951,3.8301,3.9951,20100.0],["2015-09-18",3.9083,3.943,3.8649,3.943,7200.0],["2015-09-21",3.917,3.943,3.9083,3.943,11200.0],["2015-09-22",3.9083,3.943,3.8822,3.9257,8900.0],["2015-09-23",3.9257,3.9951,3.9083,3.9951,14400.0],["2015-09-24",3.9083,4.0038,3.9083,3.9691,4800.0],["2015-09-25",3.9865,3.9951,3.8736,3.9778,2800.0],["2015-09-28",3.9513,4.0572,3.9249,3.969,7500.0],["2015-09-29",3.969,4.0042,3.969,3.969,3700.0],["2015-09-30",3.969,4.0395,3.8719,4.0042,35700.0],["2015-10-01",3.969,3.9778,3.969,3.969,6100.0],["2015-10-02",3.9513,3.9778,3.8808,3.9778,4700.0],["2015-10-05",3.9778,4.0219,3.9778,3.9778,700.0],["2015-10-06",3.9954,4.0131,3.969,4.0131,4800.0],["2015-10-07",4.0042,4.0131,3.9866,3.9954,6800.0],["2015-10-08",3.9954,4.0131,3.9601,3.969,9300.0],["2015-10-09",3.9954,3.9954,3.9601,3.9866,2700.0],["2015-10-12",4.0042,4.0131,3.9513,3.969,24000.0],["2015-10-13",3.969,4.0131,3.969,3.969,8000.0],["2015-10-14",3.9866,3.9866,3.9601,3.9778,2200.0],["2015-10-15",4.0131,4.0131,3.9866,4.0131,5400.0],["2015-10-16",3.9778,4.0395,3.969,4.0307,12200.0],["2015-10-19",3.9778,4.0307,3.9778,3.9866,4100.0],["2015-10-20",3.9337,4.0219,3.722,4.0131,12400.0],["2015-10-21",4.0042,4.0307,3.9866,4.0131,4800.0],["2015-10-22",4.0131,4.0131,3.9954,3.9954,1300.0],["2015-10-23",3.9866,4.0131,3.8984,3.9601,13300.0],["2015-10-26",3.9249,3.9954,3.9249,3.9337,3700.0],["2015-10-27",3.969,3.9778,3.9513,3.9601,2700.0],["2015-10-28",3.9249,4.0131,3.9249,3.969,4700.0],["2015-10-29",3.969,4.0131,3.9337,3.9601,9200.0],["2015-10-30",3.9778,3.9866,3.9513,3.9778,2300.0],["2015-11-02",3.9601,4.0042,3.9601,4.0042,800.0],["2015-11-03",3.969,4.0042,3.9513,3.9778,5200.0],["2015-11-04",3.969,3.969,3.9337,3.969,2200.0],["2015-11-05",3.9601,3.9866,3.9601,3.969,1800.0],["2015-11-06",3.969,4.0131,3.969,3.9954,11200.0],["2015-11-09",3.9513,3.9866,3.9249,3.9778,15600.0],["2015-11-10",3.9072,3.969,3.9072,3.9513,9300.0],["2015-11-11",3.9249,3.9778,3.8278,3.9778,3000.0],["2015-11-12",3.969,3.969,3.8808,3.9249,2900.0],["2015-11-13",3.9249,3.969,3.9072,3.9425,3200.0],["2015-11-16",3.9072,3.9601,3.8984,3.9601,3600.0],["2015-11-17",3.9249,4.0131,3.9072,3.9513,27900.0],["2015-11-18",3.9072,4.0042,3.9072,3.9513,4600.0],["2015-11-19",3.9072,3.969,3.9072,3.969,9600.0],["2015-11-20",3.9337,3.9513,3.8455,3.9249,20900.0],["2015-11-23",3.9337,3.9425,3.8896,3.9337,4900.0],["2015-11-24",3.9601,3.9954,3.8984,3.8984,4600.0],["2015-11-25",3.8896,4.0131,3.8896,4.0131,4500.0],["2015-11-27",3.9866,3.9866,3.9601,3.9778,3500.0],["2015-11-30",3.9513,3.9778,3.8984,3.9778,4100.0],["2015-12-01",3.8984,3.9778,3.8984,3.9778,5900.0],["2015-12-02",3.9866,3.9954,3.916,3.969,2700.0],["2015-12-03",3.8984,3.9954,3.8984,3.9954,4000.0],["2015-12-04",3.969,3.9954,3.9601,3.9778,6700.0],["2015-12-07",3.9954,3.9954,3.969,3.969,2000.0],["2015-12-08",3.9601,3.9954,3.9601,3.969,11600.0],["2015-12-09",3.9778,3.9866,3.9778,3.9866,1200.0],["2015-12-10",3.9425,3.9778,3.9425,3.9513,4700.0],["2015-12-11",3.9249,3.9249,3.8102,3.819,5600.0],["2015-12-14",3.8808,3.916,3.8367,3.916,800.0],["2015-12-15",3.819,3.8719,3.819,3.8719,5300.0],["2015-12-16",3.9072,3.9601,3.8808,3.8984,5000.0],["2015-12-17",3.8896,3.916,3.8367,3.8896,1900.0],["2015-12-18",3.9072,3.9866,3.9072,3.9866,2400.0],["2015-12-21",3.969,3.9866,3.8808,3.9337,3700.0],["2015-12-22",3.9072,3.969,3.8984,3.916,2600.0],["2015-12-23",3.9072,3.969,3.8984,3.969,2200.0],["2015-12-24",3.8984,3.969,3.8631,3.8719,13400.0],["2015-12-28",3.8631,3.969,3.8631,3.8631,12300.0],["2015-12-29",3.9079,3.9079,3.8542,3.8542,9800.0],["2015-12-30",3.8542,3.9438,3.8183,3.9348,4500.0],["2015-12-31",3.881,3.9438,3.8542,3.9438,2200.0],["2016-01-04",3.899,3.899,3.7914,3.8093,3600.0],["2016-01-05",3.8631,3.89,3.8362,3.8362,700.0],["2016-01-06",3.8721,3.89,3.8183,3.8452,6600.0],["2016-01-07",3.8721,3.8721,3.8093,3.8183,2700.0],["2016-01-08",3.899,3.899,3.7466,3.7556,5400.0],["2016-01-11",3.7376,3.7466,3.6928,3.7107,5400.0],["2016-01-12",3.7825,3.7825,3.7018,3.7107,7500.0],["2016-01-13",3.7376,3.7466,3.6839,3.7466,4300.0],["2016-01-14",3.7107,3.7825,3.7018,3.7466,10800.0],["2016-01-15",3.7376,3.7914,3.7197,3.7466,8100.0],["2016-01-19",3.7556,3.7556,3.6839,3.7197,18700.0],["2016-01-20",3.7197,3.8093,3.657,3.8093,8700.0],["2016-01-21",3.899,3.899,3.7645,3.8183,3200.0],["2016-01-22",3.8183,3.8183,3.7645,3.7645,4800.0],["2016-01-25",3.7645,3.8452,3.4956,3.7107,31800.0],["2016-01-26",3.6928,3.7735,3.5673,3.7645,26400.0],["2016-01-27",3.7645,3.7735,3.6928,3.7735,1900.0],["2016-01-28",3.6928,3.7825,3.6032,3.7735,9800.0],["2016-01-29",3.8093,3.8093,3.7018,3.7018,2700.0],["2016-02-01",3.7107,3.7466,3.7107,3.7466,5400.0],["2016-02-02",3.7735,3.7735,3.6839,3.7197,2000.0],["2016-02-03",3.7645,3.8004,3.7287,3.7287,11100.0],["2016-02-04",3.6928,3.7287,3.6839,3.6839,3500.0],["2016-02-05",3.6749,3.7107,3.6749,3.6749,10500.0],["2016-02-08",3.6749,3.7018,3.6749,3.6839,2700.0],["2016-02-09",3.639,3.6659,3.6301,3.648,2700.0],["2016-02-10",3.6928,3.6928,3.6032,3.6301,2100.0],["2016-02-11",3.6032,3.6211,3.5404,3.5404,4300.0],["2016-02-12",3.5763,3.6032,3.5494,3.5853,3200.0],["2016-02-16",3.5853,3.6928,3.5763,3.6659,5600.0],["2016-02-17",3.6749,3.6749,3.5494,3.648,5000.0],["2016-02-18",3.6839,3.7197,3.639,3.7018,6200.0],["2016-02-19",3.6659,3.6749,3.5942,3.648,8100.0],["2016-02-22",3.5763,3.639,3.5673,3.6301,14800.0],["2016-02-23",3.5942,3.6122,3.5942,3.6122,700.0],["2016-02-24",3.6032,3.6211,3.6032,3.6211,600.0],["2016-02-25",3.5942,3.5942,3.5136,3.5494,7100.0],["2016-02-26",3.5404,3.5584,3.415,3.415,8900.0],["2016-02-29",3.4687,3.6301,3.4687,3.4956,10800.0],["2016-03-01",3.5136,3.657,3.5136,3.5494,10200.0],["2016-03-02",3.6032,3.8452,3.5853,3.6211,14400.0],["2016-03-03",3.6839,3.7018,3.5853,3.5853,1100.0],["2016-03-04",3.899,3.899,3.648,3.6659,5000.0],["2016-03-07",3.6839,3.8183,3.6211,3.6839,8200.0],["2016-03-08",3.8183,3.8183,3.6211,3.6301,3700.0],["2016-03-09",3.6122,3.6211,3.5942,3.6122,5800.0],["2016-03-10",3.6659,3.6749,3.6032,3.6749,4100.0],["2016-03-11",3.6659,3.7645,3.6659,3.7197,8200.0],["2016-03-14",3.5942,3.8004,3.5942,3.7556,1400.0],["2016-03-15",3.7914,3.7914,3.6749,3.7735,500.0],["2016-03-16",3.7018,3.7107,3.5584,3.5853,22900.0],["2016-03-17",3.5853,3.5853,3.1102,3.2626,93200.0],["2016-03-18",3.2716,3.4777,3.1371,3.1371,26600.0],["2016-03-21",3.3253,3.3253,2.6889,2.7158,73200.0],["2016-03-22",2.6889,2.7786,2.5097,2.7696,110700.0],["2016-03-23",2.8144,2.8682,2.5993,2.6262,45600.0],["2016-03-24",2.6621,2.7338,2.5724,2.5814,25200.0],["2016-03-28",2.5904,2.6889,2.5097,2.5186,24900.0],["2016-03-29",2.5367,2.636,2.5277,2.6179,8200.0],["2016-03-30",2.5999,2.6631,2.4374,2.4645,11300.0],["2016-03-31",2.4555,2.627,2.4374,2.4374,11800.0],["2016-04-01",2.4555,2.5457,2.2569,2.3471,37900.0],["2016-04-04",2.32,2.4825,2.32,2.3923,14000.0],["2016-04-05",2.3923,2.4103,2.2207,2.3742,40400.0],["2016-04-06",2.32,2.3471,2.2298,2.2478,17500.0],["2016-04-07",2.302,2.302,2.0673,2.0763,59000.0],["2016-04-08",2.0944,2.1846,2.0131,2.0131,42600.0],["2016-04-11",2.0312,2.0763,1.9048,1.9048,41300.0],["2016-04-12",1.8958,2.0041,1.8958,1.977,43600.0],["2016-04-13",1.986,2.0041,1.9409,1.9499,32800.0],["2016-04-14",1.8867,2.0312,1.8867,1.9951,81500.0],["2016-04-15",2.0492,2.0492,1.9589,1.9589,34000.0],["2016-04-18",1.977,1.986,1.9409,1.9409,19400.0],["2016-04-19",1.9589,2.0312,1.9499,2.0131,21100.0],["2016-04-20",2.0312,2.0673,2.0312,2.0312,34500.0],["2016-04-21",2.0492,2.1937,2.0131,2.1395,84400.0],["2016-04-22",2.1485,2.4284,2.1485,2.2659,55900.0],["2016-04-25",2.2659,2.5186,2.2659,2.3832,37300.0],["2016-04-26",2.3832,2.3923,2.293,2.3471,20100.0],["2016-04-27",2.2478,2.293,2.1846,2.293,7100.0],["2016-04-28",2.302,2.4735,2.1214,2.3291,26800.0],["2016-04-29",2.3471,2.3471,2.2388,2.2569,15400.0],["2016-05-02",2.293,2.293,2.1214,2.1395,41600.0],["2016-05-03",2.1576,2.1937,2.1214,2.1666,6700.0],["2016-05-04",2.1756,2.2027,2.1395,2.2027,9000.0],["2016-05-05",2.2027,2.2027,2.0312,2.0944,32400.0],["2016-05-06",2.1214,2.1576,2.0853,2.1395,11000.0],["2016-05-09",2.1485,2.1666,2.0492,2.1305,7600.0],["2016-05-10",2.1666,2.2478,2.0763,2.1666,22500.0],["2016-05-11",2.1305,2.2027,2.0673,2.0763,14100.0],["2016-05-12",2.0853,2.1485,2.0582,2.1305,9200.0],["2016-05-13",2.1214,2.1937,2.1214,2.1937,6700.0],["2016-05-16",2.1756,2.2027,2.1756,2.1937,8600.0],["2016-05-17",2.1937,2.1937,2.0492,2.0582,12800.0],["2016-05-18",2.1214,2.1846,2.0763,2.1034,7300.0],["2016-05-19",2.1305,2.1576,2.0673,2.0673,16100.0],["2016-05-20",2.1305,2.1576,2.0763,2.0853,8100.0],["2016-05-23",2.0673,2.0853,2.0492,2.0492,3000.0],["2016-05-24",2.0221,2.1214,2.0041,2.0763,30400.0],["2016-05-25",2.0763,2.1214,2.0763,2.1034,2200.0],["2016-05-26",2.1034,2.1305,2.0041,2.0673,17900.0],["2016-05-27",2.0492,2.1124,2.0402,2.1124,3400.0],["2016-05-31",2.0673,2.1214,2.0582,2.1034,19300.0],["2016-06-01",2.0763,2.1576,2.0763,2.1576,7500.0],["2016-06-02",2.1846,2.1937,2.1666,2.1937,6900.0],["2016-06-03",2.1576,2.1937,2.1124,2.1846,3300.0],["2016-06-06",2.1666,2.2388,2.1666,2.2117,20400.0],["2016-06-07",2.1846,2.2117,2.1034,2.1576,5800.0],["2016-06-08",2.1395,2.2298,2.1305,2.2207,2100.0],["2016-06-09",2.1846,2.2388,2.1305,2.2388,38300.0],["2016-06-10",2.1846,2.2388,2.1124,2.2388,6300.0],["2016-06-13",2.1666,2.2298,2.1485,2.1576,6300.0],["2016-06-14",2.2298,2.2298,2.1576,2.1756,2600.0],["2016-06-15",2.1846,2.2117,2.1214,2.1305,4200.0],["2016-06-16",2.1666,2.1937,2.0402,2.0944,20200.0],["2016-06-17",2.0582,2.1756,2.0582,2.1485,5400.0],["2016-06-20",2.1485,2.1846,1.986,2.1846,7200.0],["2016-06-21",2.1485,2.1485,2.0402,2.1485,1700.0],["2016-06-22",2.0853,2.1576,2.0763,2.0853,5300.0],["2016-06-23",2.1576,2.1576,1.9048,1.9499,40600.0],["2016-06-24",1.9319,1.977,1.9138,1.9138,26500.0],["2016-06-27",1.968,2.0041,1.9138,1.9138,13600.0],["2016-06-28",1.932,1.9685,1.8409,1.8774,25200.0],["2016-06-29",1.8591,2.0323,1.8136,1.9138,43000.0],["2016-06-30",1.9047,2.0505,1.9047,1.9958,10800.0],["2016-07-01",1.9685,1.9958,1.8956,1.9776,6500.0],["2016-07-05",1.9776,1.9958,1.8956,1.9958,13300.0],["2016-07-06",1.9412,2.0049,1.9412,2.0049,8300.0],["2016-07-07",2.0232,2.0414,1.9685,2.0049,5100.0],["2016-07-08",2.0323,2.0505,1.9867,2.0414,8200.0],["2016-07-11",2.0232,2.0505,1.932,2.0414,10400.0],["2016-07-12",2.0505,2.1416,2.0141,2.0323,18600.0],["2016-07-13",2.0232,2.0323,1.8409,1.9867,6600.0],["2016-07-14",1.9412,1.9958,1.9412,1.9685,900.0],["2016-07-15",1.9958,1.9958,1.9867,1.9958,2300.0],["2016-07-18",2.0961,2.0961,2.0049,2.0779,6000.0],["2016-07-19",2.0779,2.0961,1.9412,2.0596,4400.0],["2016-07-20",1.9685,2.1143,1.9685,2.0596,12000.0],["2016-07-21",2.0049,2.0049,1.9685,1.9685,2000.0],["2016-07-22",1.9867,2.0961,1.9867,2.0232,15800.0],["2016-07-25",2.0687,2.1234,2.0141,2.0323,13000.0],["2016-07-26",2.0687,2.1052,2.0414,2.0414,12700.0],["2016-07-27",2.0779,2.0961,2.0596,2.0779,15400.0],["2016-07-28",2.0961,2.0961,2.0049,2.0687,1800.0],["2016-07-29",2.0779,2.1052,2.0779,2.087,6000.0],["2016-08-01",2.1143,2.1325,2.0232,2.087,5700.0],["2016-08-02",2.0049,2.0961,2.0049,2.0961,2300.0],["2016-08-03",2.0687,2.0779,2.0687,2.0779,1000.0],["2016-08-04",2.0596,2.0779,2.0414,2.0779,1300.0],["2016-08-05",2.0779,2.1143,2.0505,2.1052,18700.0],["2016-08-08",2.1143,2.1234,2.1143,2.1143,8400.0],["2016-08-09",2.0961,2.2328,2.0779,2.2328,17200.0],["2016-08-10",2.2054,2.2328,2.1781,2.1781,12500.0],["2016-08-11",2.169,2.1872,2.1416,2.1872,7100.0],["2016-08-12",2.2054,2.2054,2.1599,2.1599,2900.0],["2016-08-15",2.169,2.1872,2.1052,2.169,18300.0],["2016-08-16",2.1325,2.169,2.1234,2.1234,1000.0],["2016-08-17",2.1508,2.1599,2.1325,2.1599,900.0],["2016-08-18",2.1416,2.1416,1.9138,1.932,20300.0],["2016-08-19",2.0596,2.087,1.9685,2.0141,9100.0],["2016-08-22",1.9776,2.0961,1.9776,2.0779,4800.0],["2016-08-23",2.0687,2.0961,2.0505,2.0505,13800.0],["2016-08-24",2.0687,2.087,2.0505,2.0505,1600.0],["2016-08-25",2.0596,2.0687,2.0323,2.0596,8700.0],["2016-08-26",2.0596,2.0596,2.0323,2.0323,3400.0],["2016-08-29",2.0141,2.0505,2.0141,2.0323,7300.0],["2016-08-30",2.0323,2.0505,1.9867,2.0232,6000.0],["2016-08-31",2.0961,2.0961,1.9958,2.0232,1200.0],["2016-09-01",2.0232,2.0232,2.0141,2.0232,5600.0],["2016-09-02",2.0049,2.0049,1.9958,1.9958,3900.0],["2016-09-06",2.0323,2.0414,1.9776,1.9867,4900.0],["2016-09-07",1.9776,2.0323,1.9776,1.9867,6000.0],["2016-09-08",1.9776,2.0232,1.9776,1.9776,9700.0],["2016-09-09",1.9776,2.0323,1.9776,1.9776,4600.0],["2016-09-12",1.9776,2.0414,1.9776,1.9867,7000.0],["2016-09-13",2.0049,2.0414,1.9776,1.9958,7200.0],["2016-09-14",1.9594,1.9594,1.6222,1.6404,229100.0],["2016-09-15",1.6404,1.6951,1.6131,1.6404,39000.0],["2016-09-16",1.6404,1.6404,1.5493,1.6313,87100.0],["2016-09-19",1.5857,1.686,1.5857,1.5948,39100.0],["2016-09-20",1.6404,1.6404,1.5584,1.604,60800.0],["2016-09-21",1.604,1.6404,1.5675,1.5766,17400.0],["2016-09-22",1.5948,1.6404,1.5584,1.6222,25400.0],["2016-09-23",1.604,1.6131,1.5584,1.5675,8500.0],["2016-09-26",1.5584,1.6404,1.5584,1.6404,12700.0],["2016-09-27",1.6404,1.7589,1.6404,1.686,46500.0],["2016-09-28",1.6583,1.7044,1.5846,1.6215,53800.0],["2016-09-29",1.6307,1.6676,1.5938,1.6676,69500.0],["2016-09-30",1.6768,1.8426,1.5754,1.6583,279600.0],["2016-10-03",1.6123,1.7136,1.6123,1.686,14200.0],["2016-10-04",1.7044,1.7413,1.686,1.7413,8900.0],["2016-10-05",1.7505,1.815,1.686,1.7136,60700.0],["2016-10-06",1.7413,1.7965,1.7136,1.732,65000.0],["2016-10-07",1.7044,1.7873,1.6952,1.7228,87500.0],["2016-10-10",1.7505,1.7505,1.686,1.686,25300.0],["2016-10-11",1.7044,1.7136,1.686,1.686,9000.0],["2016-10-12",1.732,1.732,1.686,1.686,3800.0],["2016-10-13",1.7136,1.7413,1.6952,1.6952,3600.0],["2016-10-14",1.686,1.7044,1.686,1.7044,9800.0],["2016-10-17",1.7505,1.7965,1.6583,1.7044,6900.0],["2016-10-18",1.6583,1.7044,1.6583,1.6583,4900.0],["2016-10-19",1.6583,1.7044,1.6583,1.686,7100.0],["2016-10-20",1.6583,1.7044,1.6583,1.686,1500.0],["2016-10-21",1.6583,1.7044,1.6583,1.7044,6100.0],["2016-10-24",1.7044,1.7044,1.6583,1.6583,1200.0],["2016-10-25",1.7044,1.7505,1.7044,1.7044,18000.0],["2016-10-26",1.7044,1.7044,1.686,1.686,4000.0],["2016-10-27",1.7044,1.7044,1.6123,1.6123,15600.0],["2016-10-28",1.6123,1.6583,1.6123,1.6123,4100.0],["2016-10-31",1.6583,1.6583,1.6123,1.6123,3000.0],["2016-11-01",1.6123,1.6583,1.5201,1.5662,19100.0],["2016-11-02",1.6123,1.6123,1.5201,1.5201,13000.0],["2016-11-03",1.4741,1.5201,1.4741,1.4741,9700.0],["2016-11-04",1.4741,1.4741,1.428,1.428,26900.0],["2016-11-07",1.5201,1.5201,1.428,1.428,16200.0],["2016-11-08",1.428,1.4741,1.3819,1.3819,22500.0],["2016-11-09",1.3819,1.428,1.3819,1.428,27800.0],["2016-11-10",1.3819,1.428,1.3359,1.428,30900.0],["2016-11-11",1.3359,1.428,1.3359,1.3819,29900.0],["2016-11-14",1.3359,1.428,1.3359,1.428,32300.0],["2016-11-15",1.428,1.4741,1.2898,1.2898,62200.0],["2016-11-16",1.3359,1.4741,1.2898,1.3819,54900.0],["2016-11-17",1.3819,1.4741,1.3359,1.4741,30900.0],["2016-11-18",1.4741,1.4741,1.3359,1.4741,36600.0],["2016-11-21",1.4741,1.5386,1.3912,1.5109,8800.0],["2016-11-22",1.5201,1.6952,1.5201,1.6123,18100.0],["2016-11-23",1.6123,1.8426,1.6123,1.8426,68700.0],["2016-11-25",1.8426,1.8426,1.6123,1.7044,13100.0],["2016-11-28",1.7505,1.7965,1.5201,1.5662,52100.0],["2016-11-29",1.5662,1.6583,1.5201,1.5662,31400.0],["2016-11-30",1.6123,1.6123,1.5201,1.5201,6600.0],["2016-12-01",1.5201,1.5662,1.5201,1.5662,4600.0],["2016-12-02",1.5662,1.6123,1.5201,1.5201,4700.0],["2016-12-05",1.5201,1.6123,1.5201,1.5201,8700.0],["2016-12-06",1.5294,1.6031,1.5201,1.5201,8500.0],["2016-12-07",1.6123,1.6583,1.5662,1.6123,19200.0],["2016-12-08",1.6123,1.6583,1.5662,1.6123,5300.0],["2016-12-09",1.6583,1.7044,1.5662,1.6583,14600.0],["2016-12-12",1.6583,1.6583,1.5201,1.5662,41300.0],["2016-12-13",1.6123,1.6123,1.5662,1.6123,3400.0],["2016-12-14",1.5846,1.6123,1.5662,1.6123,3200.0],["2016-12-15",1.5201,1.6123,1.5201,1.5201,14400.0],["2016-12-16",1.5201,1.6123,1.5201,1.5201,12100.0],["2016-12-19",1.4741,1.5662,1.428,1.5201,42200.0],["2016-12-20",1.5201,1.5662,1.4741,1.5201,44500.0],["2016-12-21",1.5201,1.5662,1.5109,1.5201,73800.0],["2016-12-22",1.6123,1.6583,1.5201,1.6123,45500.0],["2016-12-23",1.6123,1.7505,1.6123,1.7044,44100.0],["2016-12-27",1.7044,1.7965,1.5201,1.6583,28200.0],["2016-12-28",1.6304,1.7236,1.6304,1.6583,9200.0],["2016-12-29",1.6304,1.677,1.5838,1.677,18500.0],["2016-12-30",1.6304,1.677,1.5838,1.6304,28600.0],["2017-01-03",1.6304,1.6304,1.5838,1.5838,4200.0],["2017-01-04",1.6304,1.677,1.5838,1.5838,11200.0],["2017-01-05",1.677,1.677,1.4906,1.5372,9700.0],["2017-01-06",1.4906,1.6304,1.4906,1.5372,7200.0],["2017-01-09",1.5838,1.677,1.5372,1.677,9700.0],["2017-01-10",1.677,1.677,1.5838,1.5838,3600.0],["2017-01-11",1.6304,1.9565,1.6304,1.8167,29800.0],["2017-01-12",1.7236,1.826,1.7142,1.7236,13000.0],["2017-01-13",1.7701,1.7701,1.677,1.677,6500.0],["2017-01-17",1.7236,1.7236,1.5838,1.6304,11000.0],["2017-01-18",1.677,1.677,1.5372,1.677,88900.0],["2017-01-19",1.677,1.7701,1.5838,1.5838,283400.0],["2017-01-20",1.5838,1.6304,1.5838,1.5838,30100.0],["2017-01-23",1.5838,1.6304,1.5838,1.5838,16900.0],["2017-01-24",1.5838,1.6304,1.5372,1.5838,46300.0],["2017-01-25",1.5838,1.6304,1.5372,1.5372,19800.0],["2017-01-26",1.5372,1.5838,1.5372,1.5372,29100.0],["2017-01-27",1.5838,1.5838,1.5372,1.5372,37300.0],["2017-01-30",1.5838,1.5838,1.5093,1.5372,20500.0],["2017-01-31",1.4906,1.5838,1.4906,1.4906,19100.0],["2017-02-01",1.5279,1.5838,1.4906,1.4906,34500.0],["2017-02-02",1.5372,1.5372,1.4906,1.5372,4400.0],["2017-02-03",1.4906,1.5838,1.4906,1.5372,16100.0],["2017-02-06",1.4906,1.5838,1.4906,1.5838,30700.0],["2017-02-07",1.5838,1.5838,1.4906,1.4906,26900.0],["2017-02-08",1.5372,1.5372,1.4906,1.4906,21800.0],["2017-02-09",1.5372,1.5372,1.3043,1.3975,109500.0],["2017-02-10",1.4441,1.4906,1.3975,1.4906,35500.0],["2017-02-13",1.5372,1.5372,1.4441,1.4441,8500.0],["2017-02-14",1.4441,1.5372,1.3043,1.3509,122700.0],["2017-02-15",1.3509,1.4906,1.3509,1.4906,19900.0],["2017-02-16",1.3509,1.4906,1.3509,1.3975,4000.0],["2017-02-17",1.3975,1.4441,1.3975,1.3975,16800.0],["2017-02-21",1.4441,1.4906,1.3975,1.4441,2000.0],["2017-02-22",1.3975,1.4441,1.3975,1.3975,7200.0],["2017-02-23",1.3975,1.4441,1.3509,1.3509,29300.0],["2017-02-24",1.3975,1.4441,1.3975,1.4441,8000.0],["2017-02-27",1.4441,1.4441,1.3509,1.3975,13200.0],["2017-02-28",1.3509,1.3975,1.3509,1.3509,10300.0],["2017-03-01",1.3975,1.3975,1.3509,1.3509,10500.0],["2017-03-02",1.3509,1.4441,1.3509,1.4441,15700.0],["2017-03-03",1.3975,1.4441,1.3509,1.4441,22900.0],["2017-03-06",1.4254,1.4254,1.3509,1.3975,33000.0],["2017-03-07",1.4068,1.4441,1.3975,1.3975,3000.0],["2017-03-08",1.3975,1.4441,1.3509,1.3788,15100.0],["2017-03-09",1.3975,1.4441,1.3509,1.3509,4100.0],["2017-03-10",1.3975,1.3975,1.3509,1.3509,9900.0],["2017-03-13",1.3509,1.4441,1.3509,1.4441,16600.0],["2017-03-14",1.3975,1.3975,1.3509,1.3509,13900.0],["2017-03-15",1.4441,1.4906,1.3975,1.4906,21500.0],["2017-03-16",1.4534,1.4906,1.4441,1.4906,8100.0],["2017-03-17",1.4906,1.4906,1.3975,1.3975,11300.0],["2017-03-20",1.3975,1.4534,1.3975,1.3975,5000.0],["2017-03-21",1.4441,1.4906,1.3975,1.3975,3700.0],["2017-03-22",1.4441,1.4534,1.4068,1.4441,19500.0],["2017-03-23",1.4441,1.4906,1.4441,1.4906,12900.0],["2017-03-24",1.4441,1.4441,1.3975,1.4441,9700.0],["2017-03-27",1.4441,1.4441,1.3975,1.4441,9500.0],["2017-03-28",1.4441,1.4441,1.3975,1.3975,10400.0],["2017-03-29",1.4164,1.5108,1.4164,1.4636,9900.0],["2017-03-30",1.4636,1.5108,1.4636,1.5108,25200.0],["2017-03-31",1.4636,1.5108,1.4164,1.4636,30500.0],["2017-04-03",1.4164,1.4636,1.4164,1.4164,10400.0],["2017-04-04",1.4164,1.4636,1.3691,1.3691,43800.0],["2017-04-05",1.3691,1.4636,1.3691,1.3691,13300.0],["2017-04-06",1.4069,1.4164,1.3691,1.4164,6200.0],["2017-04-07",1.3691,1.4164,1.3691,1.3691,18600.0],["2017-04-10",1.3786,1.4164,1.3691,1.3691,16200.0],["2017-04-11",1.4164,1.4164,1.3691,1.3691,8100.0],["2017-04-12",1.4164,1.4164,1.3219,1.3219,28000.0],["2017-04-13",1.3219,1.4164,1.3219,1.4164,18600.0],["2017-04-17",1.4636,1.5108,1.4164,1.4636,21900.0],["2017-04-18",1.4164,1.4258,1.3691,1.3691,85700.0],["2017-04-19",1.4164,1.4636,1.3219,1.4164,53900.0],["2017-04-20",1.3691,1.4164,1.3691,1.4164,4900.0],["2017-04-21",1.3691,1.4164,1.3691,1.4164,2500.0],["2017-04-24",1.4164,1.4164,1.3691,1.4164,11500.0],["2017-04-25",1.4541,1.4541,1.3691,1.4164,22900.0],["2017-04-26",1.4164,1.4636,1.3691,1.4164,42000.0],["2017-04-27",1.4164,1.4636,1.3691,1.4164,15400.0],["2017-04-28",1.3691,1.5108,1.3691,1.5108,14100.0],["2017-05-01",1.5108,1.558,1.4636,1.5108,45200.0],["2017-05-02",1.5108,1.558,1.4636,1.5108,4200.0],["2017-05-03",1.4636,1.558,1.4636,1.558,10200.0],["2017-05-04",1.4919,1.4919,1.473,1.473,3700.0],["2017-05-05",1.5108,1.5108,1.4636,1.4636,1000.0],["2017-05-08",1.4636,1.5108,1.4636,1.4636,17600.0],["2017-05-09",1.4636,1.4919,1.4636,1.4919,5900.0],["2017-05-10",1.5108,1.5108,1.4636,1.4636,3600.0],["2017-05-11",1.5108,1.5108,1.4636,1.4636,9400.0],["2017-05-12",1.4636,1.4919,1.4636,1.4636,15500.0],["2017-05-15",1.4164,1.4636,1.3691,1.4636,35900.0],["2017-05-16",1.4447,1.4636,1.4164,1.4636,7800.0],["2017-05-17",1.4164,1.4164,1.3691,1.3975,17400.0],["2017-05-18",1.3219,1.4164,1.3219,1.3691,13300.0],["2017-05-19",1.3975,1.4164,1.3691,1.4164,4600.0],["2017-05-22",1.4164,1.4164,1.3691,1.3691,12000.0],["2017-05-23",1.4164,1.4636,1.3691,1.4636,800.0],["2017-05-24",1.3691,1.5108,1.3691,1.5108,40100.0],["2017-05-25",1.5108,1.558,1.4636,1.558,28300.0],["2017-05-26",1.558,1.6524,1.5202,1.6524,39100.0],["2017-05-30",1.6524,1.6996,1.6052,1.6996,48100.0],["2017-05-31",1.6052,1.7468,1.6052,1.6996,22800.0],["2017-06-01",1.7468,1.7941,1.6524,1.6996,18800.0],["2017-06-02",1.6524,1.7941,1.6524,1.7941,24100.0],["2017-06-05",1.7941,1.7941,1.6524,1.7468,1400.0],["2017-06-06",1.6524,1.6713,1.6524,1.6524,1400.0],["2017-06-07",1.6524,1.6524,1.5108,1.6524,17300.0],["2017-06-08",1.6052,1.6524,1.558,1.6524,1500.0],["2017-06-09",1.6524,1.6524,1.558,1.558,6400.0],["2017-06-12",1.5108,1.6052,1.5108,1.6052,13100.0],["2017-06-13",1.6052,1.6996,1.6052,1.6524,21200.0],["2017-06-14",1.6524,1.6619,1.6052,1.6147,13500.0],["2017-06-15",1.6052,1.6619,1.6052,1.6524,4100.0],["2017-06-16",1.6524,1.6524,1.558,1.558,5600.0],["2017-06-19",1.6052,1.6052,1.558,1.558,1300.0],["2017-06-20",1.558,1.5674,1.5108,1.5108,11000.0],["2017-06-21",1.558,1.558,1.5108,1.558,5300.0],["2017-06-22",1.558,1.7468,1.5108,1.6996,73400.0],["2017-06-23",1.6052,1.7468,1.6052,1.7468,21600.0],["2017-06-26",1.7468,1.7468,1.6996,1.7468,13400.0],["2017-06-27",1.7468,1.7468,1.6524,1.6619,8700.0],["2017-06-28",1.6714,1.7192,1.6714,1.6714,1900.0],["2017-06-29",1.6714,1.7287,1.6714,1.7287,13900.0],["2017-06-30",1.7669,1.7669,1.6714,1.7287,16500.0],["2017-07-03",1.7669,1.7669,1.7192,1.7192,2000.0],["2017-07-05",1.6714,1.7192,1.6714,1.6714,2500.0],["2017-07-06",1.6714,1.7669,1.6714,1.7192,6200.0],["2017-07-07",1.7192,1.7669,1.6714,1.7669,22800.0],["2017-07-10",1.7669,1.8147,1.7669,1.8147,20600.0],["2017-07-11",1.8147,1.8624,1.7669,1.7669,39700.0],["2017-07-12",1.9102,1.9102,1.8147,1.8624,18900.0],["2017-07-13",1.9102,1.9102,1.7669,1.8147,18500.0],["2017-07-14",1.8147,1.8147,1.7192,1.7669,7100.0],["2017-07-17",1.7669,1.8624,1.7287,1.8147,5800.0],["2017-07-18",1.8147,1.8147,1.7192,1.7192,16100.0],["2017-07-19",1.7669,1.8147,1.7192,1.7765,22200.0],["2017-07-20",1.8147,1.8147,1.7287,1.7669,6600.0],["2017-07-21",1.7669,1.8147,1.7669,1.786,2800.0],["2017-07-24",1.8147,1.8147,1.7192,1.8147,7900.0],["2017-07-25",1.8051,1.8624,1.7669,1.7669,28900.0],["2017-07-26",1.7669,1.8529,1.7669,1.8147,2400.0],["2017-07-27",1.7669,1.8147,1.7669,1.7669,8500.0],["2017-07-28",1.7669,1.8624,1.7192,1.7192,4600.0],["2017-07-31",1.7669,1.7765,1.7669,1.7765,2800.0],["2017-08-01",1.8147,1.8147,1.7669,1.7956,5200.0],["2017-08-02",1.7669,1.8147,1.7192,1.8147,35600.0],["2017-08-03",1.7669,1.8147,1.7192,1.7669,6200.0],["2017-08-04",1.7669,1.8147,1.7669,1.8147,4700.0],["2017-08-07",1.8147,1.8147,1.7192,1.7669,3000.0],["2017-08-08",1.7669,1.7669,1.7192,1.7669,700.0],["2017-08-09",1.8147,1.8624,1.7669,1.8147,50800.0],["2017-08-10",1.8624,1.8624,1.7669,1.8147,12700.0],["2017-08-11",1.8624,1.8624,1.7192,1.8147,43900.0],["2017-08-14",1.7669,1.8624,1.7192,1.7478,39800.0],["2017-08-15",1.7669,1.7669,1.7192,1.7192,9300.0],["2017-08-16",1.7669,1.8147,1.7192,1.8147,24700.0],["2017-08-17",1.8147,1.8147,1.7192,1.7192,400.0],["2017-08-18",1.8147,1.8147,1.7192,1.7669,6900.0],["2017-08-21",1.7192,1.7669,1.7192,1.7192,9500.0],["2017-08-22",1.7192,1.7669,1.7192,1.7287,5800.0],["2017-08-23",1.7192,1.7574,1.7192,1.7478,10800.0],["2017-08-24",1.8147,1.8147,1.7287,1.7287,2600.0],["2017-08-25",1.7192,1.7192,1.7192,1.7192,500.0],["2017-08-28",1.7192,1.7669,1.7192,1.7192,11400.0],["2017-08-29",1.7669,1.7669,1.7192,1.7478,6600.0],["2017-08-30",1.7192,1.7669,1.7192,1.7669,3600.0],["2017-08-31",1.7669,1.8147,1.7192,1.7192,8200.0],["2017-09-01",1.7192,1.7669,1.7192,1.7287,3900.0],["2017-09-05",1.7669,1.7669,1.7192,1.7669,5700.0],["2017-09-06",1.7192,1.8147,1.7192,1.7192,17700.0],["2017-09-07",1.7669,1.7669,1.7192,1.7192,3300.0],["2017-09-08",1.7669,1.7669,1.7192,1.7192,5400.0],["2017-09-11",1.7192,1.7669,1.6714,1.6714,16600.0],["2017-09-12",1.7669,1.9102,1.7669,1.9102,142600.0],["2017-09-13",1.9102,2.0535,1.9102,1.9102,60300.0],["2017-09-14",1.9197,2.149,1.9197,2.1203,91500.0],["2017-09-15",2.149,2.1967,2.0535,2.0535,37400.0],["2017-09-18",2.0726,2.1967,2.0152,2.1012,38700.0],["2017-09-19",2.1012,2.2922,2.1012,2.1967,83800.0],["2017-09-20",2.2445,2.2445,2.149,2.149,7800.0],["2017-09-21",2.149,2.149,2.1012,2.1012,8900.0],["2017-09-22",2.149,2.149,2.0057,2.149,26100.0],["2017-09-25",2.149,2.1967,2.0535,2.1967,36400.0],["2017-09-26",2.1012,2.1967,2.0726,2.149,29600.0],["2017-09-27",2.1967,2.1967,2.149,2.149,54600.0],["2017-09-28",2.1682,2.2164,2.1201,2.1779,6800.0],["2017-09-29",2.2164,2.361,2.1875,2.2646,39200.0],["2017-10-02",2.2646,2.3128,2.1682,2.2164,20700.0],["2017-10-03",2.1682,2.2164,2.1201,2.1201,16200.0],["2017-10-04",2.1682,2.2164,2.0719,2.1682,18600.0],["2017-10-05",2.1201,2.2646,2.1201,2.1682,42500.0],["2017-10-06",2.1201,2.361,2.1201,2.361,79100.0],["2017-10-09",2.4091,2.4091,2.3128,2.361,41300.0],["2017-10-10",2.361,2.5537,2.361,2.3899,103700.0],["2017-10-11",2.361,2.5055,2.2646,2.4091,68300.0],["2017-10-12",2.4091,2.5055,2.361,2.361,24400.0],["2017-10-13",2.361,2.4573,2.3128,2.3128,36100.0],["2017-10-16",2.4091,2.6019,2.3128,2.361,60000.0],["2017-10-17",2.4091,2.4091,2.2646,2.2646,91500.0],["2017-10-18",2.3128,2.4573,2.2646,2.3128,104200.0],["2017-10-19",2.361,2.4573,2.3128,2.4573,18500.0],["2017-10-20",2.4573,2.5537,2.4091,2.5537,27500.0],["2017-10-23",2.5055,2.6501,2.5055,2.5537,28500.0],["2017-10-24",2.6501,2.7464,2.6019,2.6019,34900.0],["2017-10-25",2.6501,2.7464,2.3899,2.5055,36300.0],["2017-10-26",2.5537,2.6019,2.4573,2.6019,11800.0],["2017-10-27",2.6019,2.6019,2.4573,2.5055,17100.0],["2017-10-30",2.5537,2.6019,2.4573,2.4573,10700.0],["2017-10-31",2.5055,2.5055,2.3128,2.361,47700.0],["2017-11-01",2.4573,2.4573,2.3128,2.361,26700.0],["2017-11-02",2.3706,2.4091,2.3128,2.361,12100.0],["2017-11-03",2.361,2.361,2.2646,2.3128,26100.0],["2017-11-06",2.361,2.6019,2.3128,2.5055,28800.0],["2017-11-07",2.5055,2.5537,2.4091,2.4573,4700.0],["2017-11-08",2.5055,2.5055,2.361,2.361,3200.0],["2017-11-09",2.2742,2.4477,2.2646,2.4091,2400.0],["2017-11-10",2.361,2.4573,2.361,2.4091,11300.0],["2017-11-13",2.4091,2.4573,2.3128,2.361,3800.0],["2017-11-14",2.361,2.4091,2.3128,2.361,3600.0],["2017-11-15",2.361,2.361,2.2646,2.3128,4000.0],["2017-11-16",2.3128,2.4091,2.2646,2.361,8100.0],["2017-11-17",2.361,2.4091,2.3128,2.4091,2100.0],["2017-11-20",2.4091,2.4091,2.3128,2.3128,8500.0],["2017-11-21",2.361,2.361,2.2646,2.2646,6000.0],["2017-11-22",2.3128,2.3321,2.2646,2.3128,7200.0],["2017-11-24",2.2646,2.361,2.2646,2.361,1800.0],["2017-11-27",2.3128,2.3128,2.2646,2.2646,15300.0],["2017-11-28",2.2646,2.2935,2.2646,2.2646,2100.0],["2017-11-29",2.2646,2.3128,2.2646,2.2935,23200.0],["2017-11-30",2.2164,2.2646,2.2164,2.2164,46900.0],["2017-12-01",2.2164,2.2261,2.1682,2.2164,38200.0],["2017-12-04",2.2646,2.2646,2.1682,2.2261,8100.0],["2017-12-05",2.2164,2.2646,2.2164,2.2646,6800.0],["2017-12-06",2.2357,2.2646,2.2164,2.2164,7200.0],["2017-12-07",2.2164,2.2646,2.1682,2.1875,4600.0],["2017-12-08",2.2164,2.2164,2.1682,2.2068,14700.0],["2017-12-11",2.1682,2.2164,2.1682,2.1682,17800.0],["2017-12-12",2.1779,2.2164,2.1682,2.1779,6600.0],["2017-12-13",2.2164,2.3128,2.1971,2.3128,33700.0],["2017-12-14",2.2164,2.361,2.2164,2.361,23400.0],["2017-12-15",2.361,2.4091,2.3128,2.361,26800.0],["2017-12-18",2.3128,2.4573,2.3128,2.4381,9100.0],["2017-12-19",2.361,2.5055,2.361,2.4091,28000.0],["2017-12-20",2.4959,2.4959,2.361,2.3706,5400.0],["2017-12-21",2.361,2.4573,2.361,2.4573,19200.0],["2017-12-22",2.4091,2.4573,2.361,2.4573,3400.0],["2017-12-26",2.4573,2.4573,2.3706,2.4573,41400.0],["2017-12-27",2.4091,2.5537,2.361,2.4091,57000.0],["2017-12-28",2.5257,2.6229,2.5257,2.5257,28900.0],["2017-12-29",2.5257,2.6229,2.5257,2.6229,7800.0],["2018-01-02",2.5743,2.6229,2.5257,2.5743,11500.0],["2018-01-03",2.5743,2.6229,2.4771,2.5743,11500.0],["2018-01-04",2.5743,2.6229,2.5257,2.5257,8500.0],["2018-01-05",2.5257,2.6229,2.5257,2.584,6600.0],["2018-01-08",2.5257,2.6229,2.5257,2.6229,9600.0],["2018-01-09",2.6714,2.6714,2.3897,2.4771,40500.0],["2018-01-10",2.4286,2.5257,2.4286,2.4771,1100.0],["2018-01-11",2.5257,2.6229,2.4966,2.5257,14300.0],["2018-01-12",2.5257,2.6229,2.4771,2.5743,24700.0],["2018-01-16",2.6714,2.6714,2.4771,2.5743,11400.0],["2018-01-17",2.6229,2.6229,2.5257,2.5257,13400.0],["2018-01-18",2.5257,2.6229,2.5063,2.5257,20400.0],["2018-01-19",2.5257,2.6714,2.4869,2.6714,40500.0],["2018-01-22",2.6714,2.6714,2.5743,2.6229,14600.0],["2018-01-23",2.5743,2.6714,2.5257,2.5257,34700.0],["2018-01-24",2.6714,3.4,2.6326,3.3029,414200.0],["2018-01-25",3.4,3.4,3.06,3.2543,195800.0],["2018-01-26",3.2543,3.2543,3.06,3.2057,29600.0],["2018-01-29",3.1571,3.1571,3.06,3.1571,27600.0],["2018-01-30",3.1572,3.1572,2.9629,3.0114,35000.0],["2018-01-31",3.0114,3.06,2.9629,3.06,17100.0],["2018-02-01",3.06,3.2057,3.06,3.1086,14900.0],["2018-02-02",3.1086,3.1086,2.9143,2.9143,24500.0],["2018-02-05",2.9143,2.9629,2.8657,2.9143,32900.0],["2018-02-06",2.8171,3.0114,2.8171,2.9143,45100.0],["2018-02-07",2.8657,3.06,2.8657,2.9143,25100.0],["2018-02-08",3.0114,3.0114,2.9143,2.9143,7000.0],["2018-02-09",3.0114,3.0114,2.8171,2.9143,18300.0],["2018-02-12",3.0114,3.0114,2.9629,2.9629,13500.0],["2018-02-13",2.9629,3.2057,2.9629,3.1571,60900.0],["2018-02-14",3.1086,3.1571,3.06,3.1571,6600.0],["2018-02-15",3.1572,3.2057,3.0114,3.1086,20100.0],["2018-02-16",3.06,3.2057,3.06,3.1571,16600.0],["2018-02-20",3.1572,3.2543,3.1086,3.1086,27700.0],["2018-02-21",3.1669,3.2057,3.1086,3.2057,2400.0],["2018-02-22",3.1571,3.2057,3.1086,3.1377,18900.0],["2018-02-23",3.1571,3.1571,3.1086,3.1571,13700.0],["2018-02-26",3.1572,3.2057,3.1086,3.1086,35300.0],["2018-02-27",3.1086,3.1571,3.06,3.06,12500.0],["2018-02-28",3.06,3.1086,3.0309,3.06,34100.0],["2018-03-01",3.0114,3.1571,2.9629,2.9629,26400.0],["2018-03-02",3.1572,3.1572,3.06,3.1086,22800.0],["2018-03-05",3.1086,3.2154,3.06,3.2057,20200.0],["2018-03-06",3.3029,3.3029,3.1086,3.2057,26100.0],["2018-03-07",3.2057,3.2543,3.1571,3.1571,6000.0],["2018-03-08",3.1571,3.2057,3.06,3.1571,14600.0],["2018-03-09",3.2057,3.2057,3.0114,3.0114,41900.0],["2018-03-12",3.06,3.2543,3.06,3.2543,49700.0],["2018-03-13",3.3514,3.4972,3.2057,3.3514,166800.0],["2018-03-14",4.9543,5.3429,4.5754,4.6143,4210900.0],["2018-03-15",4.5172,4.6143,4.3229,4.5657,447800.0],["2018-03-16",4.5172,4.6143,4.3229,4.3714,150000.0],["2018-03-19",4.42,4.6143,4.3714,4.4686,128900.0],["2018-03-20",4.4686,4.5657,4.284,4.3229,86500.0],["2018-03-21",4.3229,4.6143,4.2743,4.3229,86800.0],["2018-03-22",4.3714,4.6143,4.2743,4.3714,98300.0],["2018-03-23",4.3229,4.42,4.2646,4.2743,86900.0],["2018-03-26",4.3229,4.5657,4.2452,4.5172,94000.0],["2018-03-27",4.4686,4.5657,4.1286,4.42,112300.0],["2018-03-28",4.3907,4.4395,4.1956,4.2932,79700.0],["2018-03-29",4.3907,4.5371,4.2932,4.4883,88700.0],["2018-04-02",4.4883,4.4883,4.1566,4.2444,56300.0],["2018-04-03",4.342,4.4883,4.2444,4.4395,45900.0],["2018-04-04",4.4395,4.4883,4.2932,4.342,9300.0],["2018-04-05",4.2932,4.4883,4.2444,4.3907,24200.0],["2018-04-06",4.342,4.4395,4.2932,4.3907,5900.0],["2018-04-09",4.342,4.4395,4.2932,4.42,34300.0],["2018-04-10",4.4883,4.6347,4.4883,4.5371,48800.0],["2018-04-11",4.5371,4.8786,4.5371,4.7322,247700.0],["2018-04-12",4.9274,5.3665,4.8396,5.3177,305400.0],["2018-04-13",5.3665,5.7567,5.3177,5.6592,373000.0],["2018-04-16",5.8055,6.1958,5.708,5.8543,322200.0],["2018-04-17",5.8543,5.8543,5.2786,5.5616,147200.0],["2018-04-18",5.6592,5.6592,5.0347,5.5128,136300.0],["2018-04-19",5.464,5.5616,5.2786,5.464,46100.0],["2018-04-20",5.5128,5.5616,5.2689,5.4152,51200.0],["2018-04-23",5.464,5.464,5.1225,5.3177,44400.0],["2018-04-24",5.2201,5.6592,5.2201,5.3177,101600.0],["2018-04-25",5.3665,5.464,5.1225,5.3177,28700.0],["2018-04-26",5.4152,5.6592,5.2494,5.464,44400.0],["2018-04-27",5.464,5.6104,5.4152,5.464,20700.0],["2018-04-30",5.5128,5.6104,5.3274,5.5128,17900.0],["2018-05-01",5.464,5.8543,5.464,5.5128,145100.0],["2018-05-02",5.5616,5.8543,5.5616,5.708,38800.0],["2018-05-03",5.8543,5.8543,5.6104,5.6592,28300.0],["2018-05-04",5.6592,6.0007,5.4738,5.708,51800.0],["2018-05-07",5.6592,6.0007,5.6494,5.6592,66900.0],["2018-05-08",5.708,5.8055,5.5616,5.6592,48700.0],["2018-05-09",5.6104,5.8543,5.6104,5.8055,25800.0],["2018-05-10",5.8055,6.0982,5.7567,6.0495,75900.0],["2018-05-11",6.0982,6.0982,6.0007,6.0495,24400.0],["2018-05-14",6.0495,6.147,5.9909,6.0982,85300.0],["2018-05-15",6.147,6.147,6.0495,6.0982,19000.0],["2018-05-16",6.147,6.2934,6.0495,6.147,54400.0],["2018-05-17",6.1958,6.2446,6.0982,6.2446,66400.0],["2018-05-18",6.147,6.2446,6.147,6.2446,53200.0],["2018-05-21",6.1958,6.2934,6.147,6.2934,33300.0],["2018-05-22",6.3422,6.3422,6.2446,6.3422,25700.0],["2018-05-23",6.3422,6.4885,6.2544,6.4397,48300.0],["2018-05-24",6.4397,6.6349,6.3031,6.6349,103700.0],["2018-05-25",6.6349,6.7325,6.1958,6.4397,90700.0],["2018-05-29",6.391,6.7325,6.3031,6.6642,79900.0],["2018-05-30",6.7325,6.9959,6.6837,6.9276,82200.0],["2018-05-31",6.8788,7.113,6.8398,6.9764,73500.0],["2018-06-01",6.9764,7.0252,6.8593,6.9276,38800.0],["2018-06-04",6.9276,6.9276,5.8933,5.9031,200300.0],["2018-06-05",5.8543,5.9812,5.2689,5.6104,271700.0],["2018-06-06",5.6104,5.9519,5.5616,5.8543,63900.0],["2018-06-07",5.8543,5.8543,5.7177,5.8543,35700.0],["2018-06-08",5.8543,6.2446,5.8543,6.0982,132900.0],["2018-06-11",7.9521,8.7327,7.5618,8.1473,3084900.0],["2018-06-12",8.0497,8.2936,7.074,7.3179,675900.0],["2018-06-13",7.3667,7.8545,7.3667,7.6594,253400.0],["2018-06-14",7.8058,8.0497,7.6399,8.0009,184200.0],["2018-06-15",8.0497,8.2936,7.3179,7.4643,326900.0],["2018-06-18",7.5618,8.0009,7.4155,7.6594,149200.0],["2018-06-19",7.5618,7.7082,7.2691,7.2691,126800.0],["2018-06-20",7.2691,7.4643,7.2203,7.3179,92900.0],["2018-06-21",7.2691,7.4155,6.7325,7.3179,190400.0],["2018-06-22",7.4643,7.4838,7.1715,7.4155,119600.0],["2018-06-25",7.3667,7.4155,7.1228,7.2203,94400.0],["2018-06-26",7.2203,7.6399,7.2203,7.4643,82400.0],["2018-06-27",7.4155,7.4643,7.1715,7.2691,61600.0],["2018-06-28",7.1419,7.3376,7.0441,7.2398,60000.0],["2018-06-29",7.2398,7.318,6.956,7.093,81700.0],["2018-07-02",6.9952,7.2398,6.8484,6.9952,62600.0],["2018-07-03",7.0441,7.093,6.8484,7.093,56300.0],["2018-07-05",7.0441,7.1908,6.9463,7.0441,32600.0],["2018-07-06",6.9952,7.2887,6.9952,7.093,62000.0],["2018-07-09",7.0441,7.2887,6.9463,7.093,54100.0],["2018-07-10",7.1419,7.4354,7.0832,7.2887,86200.0],["2018-07-11",7.2887,7.3572,6.9952,7.2887,57100.0],["2018-07-12",7.3376,7.5333,7.1517,7.4843,75800.0],["2018-07-13",7.4843,7.68,7.4354,7.5822,66300.0],["2018-07-16",7.68,7.8757,7.5626,7.7779,96600.0],["2018-07-17",7.68,8.3649,7.592,8.1692,203100.0],["2018-07-18",8.2181,9.1475,8.1888,9.1475,329000.0],["2018-07-19",9.2454,9.2943,7.9735,8.7073,243100.0],["2018-07-20",8.6584,8.9519,8.3159,8.854,69000.0],["2018-07-23",8.9029,9.1475,8.4138,8.9519,168000.0],["2018-07-24",9.0497,9.0497,8.2181,8.3649,131700.0],["2018-07-25",8.3649,8.5605,8.267,8.4627,36600.0],["2018-07-26",8.4138,9.7835,8.3159,9.6367,643800.0],["2018-07-27",9.2943,9.9302,9.2454,9.3432,251800.0],["2018-07-30",9.441,9.9302,9.2943,9.3921,99900.0],["2018-07-31",9.5389,9.8813,9.3921,9.7345,95400.0],["2018-08-01",9.7835,10.1748,9.5389,9.6856,133400.0],["2018-08-02",9.6367,9.8324,9.5389,9.5878,83000.0],["2018-08-03",9.5878,9.7835,9.49,9.6856,67800.0],["2018-08-06",9.6856,9.8813,9.49,9.7345,88200.0],["2018-08-07",9.7835,9.8324,9.6367,9.7639,73200.0],["2018-08-08",9.7835,9.8422,9.6856,9.8324,68300.0],["2018-08-09",9.7835,10.5955,9.7443,10.2726,292200.0],["2018-08-10",10.2726,10.9086,10.2726,10.664,176300.0],["2018-08-13",10.664,10.7129,9.5878,9.9791,228700.0],["2018-08-14",9.9791,10.4194,9.9791,10.4194,70500.0],["2018-08-15",10.2726,10.4683,9.6367,9.7345,121000.0],["2018-08-16",9.8324,10.077,9.7345,9.7835,65100.0],["2018-08-17",9.7345,10.3216,9.6856,10.028,67100.0],["2018-08-20",10.1259,11.1042,10.1259,10.7618,240700.0],["2018-08-21",10.9086,11.5445,10.5368,10.7129,279900.0],["2018-08-22",10.7129,11.2021,10.6151,11.1531,166300.0],["2018-08-23",11.251,11.9847,11.1531,11.9358,422900.0],["2018-08-24",11.9847,12.4739,11.1042,11.4466,344100.0],["2018-08-27",11.4466,11.838,11.2608,11.5445,197500.0],["2018-08-28",11.6423,11.6423,11.2608,11.4956,74000.0],["2018-08-29",11.4956,11.4956,11.1042,11.1531,112700.0],["2018-08-30",10.9575,11.4956,10.7618,11.2999,132500.0],["2018-08-31",11.3488,11.5934,11.2999,11.5445,67100.0],["2018-09-04",11.5445,11.5445,10.9086,11.0553,126900.0],["2018-09-05",11.0553,11.1042,10.1259,10.3216,188000.0],["2018-09-06",10.2726,10.4194,10.028,10.1259,88100.0],["2018-09-07",10.028,10.2237,9.7835,9.9302,94400.0],["2018-09-10",9.9791,10.3705,9.8324,10.1748,112500.0],["2018-09-11",10.1748,10.2726,9.8324,10.077,118100.0],["2018-09-12",10.028,10.2726,9.3921,9.7835,286400.0],["2018-09-13",10.5661,10.7618,9.9791,10.2726,446800.0],["2018-09-14",10.1748,10.2628,7.9735,8.0714,543400.0],["2018-09-17",8.1692,9.3921,8.1692,9.0497,336400.0],["2018-09-18",9.0986,9.0986,8.1692,8.3649,287500.0],["2018-09-19",8.3159,8.6584,8.0714,8.2181,136100.0],["2018-09-20",8.2181,8.854,8.0714,8.7073,165400.0],["2018-09-21",8.8051,8.8051,6.7995,7.6115,457300.0],["2018-09-24",7.5333,7.7289,7.3865,7.5822,205600.0],["2018-09-25",7.6311,7.6604,7.2887,7.5333,172500.0],["2018-09-26",7.4843,7.5137,7.0734,7.1908,199300.0],["2018-09-27",7.1124,7.3576,7.0633,7.0633,129300.0],["2018-09-28",7.0143,7.0633,6.769,6.9652,231900.0],["2018-10-01",6.9652,7.5342,6.926,7.1908,223200.0],["2018-10-02",7.1614,7.6323,7.1614,7.5636,302000.0],["2018-10-03",7.6029,7.6617,7.3674,7.6029,108300.0],["2018-10-04",7.6029,7.6029,7.3576,7.5244,108200.0],["2018-10-05",7.5048,7.5342,7.181,7.2791,97000.0],["2018-10-08",7.2595,7.4557,7.1516,7.2693,86700.0],["2018-10-09",7.2301,7.4557,7.2105,7.4459,59600.0],["2018-10-10",7.4361,7.4557,7.0633,7.0731,139200.0],["2018-10-11",7.0143,7.3674,6.926,7.132,73000.0],["2018-10-12",7.2595,7.4067,7.0241,7.0731,85200.0],["2018-10-15",7.1124,7.132,6.5238,6.9162,175300.0],["2018-10-16",6.9358,7.3969,6.8671,7.3086,76200.0],["2018-10-17",7.2595,7.3086,6.9848,7.2399,43700.0],["2018-10-18",7.1614,7.3478,6.8671,6.9554,48800.0],["2018-10-19",6.9456,7.0731,6.8181,6.8573,76400.0],["2018-10-22",6.8475,7.1124,6.8475,7.0437,54900.0],["2018-10-23",6.9652,6.9652,6.7788,6.8181,41600.0],["2018-10-24",6.8181,6.9848,6.4845,6.5041,103300.0],["2018-10-25",6.563,6.9358,6.5532,6.7592,55900.0],["2018-10-26",6.6611,6.8279,6.4257,6.7003,48500.0],["2018-10-29",6.7298,6.8671,6.5434,6.6611,26600.0],["2018-10-30",6.6611,6.769,6.5041,6.769,36000.0],["2018-10-31",6.8181,7.7304,6.7984,7.6127,142200.0],["2018-11-01",7.8481,8.2602,7.7795,7.8874,121000.0],["2018-11-02",7.8874,8.0149,7.6421,7.8579,42100.0],["2018-11-05",7.9168,7.956,7.6617,7.7108,33900.0],["2018-11-06",7.8481,7.8972,7.701,7.75,35800.0],["2018-11-07",7.8383,8.0836,7.75,8.0836,33500.0],["2018-11-08",7.9266,8.3386,7.8187,7.907,42900.0],["2018-11-09",7.8187,8.3877,7.6912,8.3386,101700.0],["2018-11-12",8.3779,8.3779,7.6029,7.9168,77900.0],["2018-11-13",7.9364,8.1424,7.75,8.1032,36100.0],["2018-11-14",8.0443,8.2994,7.9855,8.0443,70600.0],["2018-11-15",8.0443,8.3288,7.9757,8.0836,52800.0],["2018-11-16",8.0051,8.2307,8.0051,8.0934,54900.0],["2018-11-19",8.1522,8.2209,7.701,7.8187,72500.0],["2018-11-20",7.6715,7.7598,7.2889,7.6421,48200.0],["2018-11-21",7.7893,7.9953,7.4361,7.8285,41600.0],["2018-11-23",7.8089,8.0149,7.7108,7.907,9400.0],["2018-11-26",8.0051,8.1522,7.8089,7.8874,27900.0],["2018-11-27",7.7991,7.9757,7.6323,7.6912,19700.0],["2018-11-28",7.7795,7.8776,7.6814,7.75,21700.0],["2018-11-29",7.6617,8.7605,7.6617,8.6624,199300.0],["2018-11-30",8.7114,8.7899,8.4269,8.5643,88500.0],["2018-12-03",8.9174,8.9174,8.2896,8.525,57700.0],["2018-12-04",8.3877,8.6133,7.8187,8.0149,66200.0],["2018-12-06",7.0633,7.2595,6.6709,7.2203,155000.0],["2018-12-07",7.3576,7.4655,7.0633,7.1026,73100.0],["2018-12-10",7.1026,7.3184,6.72,6.9652,74100.0],["2018-12-11",7.0437,7.3086,6.9456,7.2007,49500.0],["2018-12-12",7.2988,7.544,7.1908,7.338,45500.0],["2018-12-13",7.4557,7.5342,7.2203,7.2791,21600.0],["2018-12-14",7.1516,7.3086,6.9358,6.9946,29500.0],["2018-12-17",6.975,7.0437,6.612,6.6709,45600.0],["2018-12-18",6.6905,7.1124,6.6317,7.0045,48000.0],["2018-12-19",7.0045,7.1908,6.6611,6.7494,42700.0],["2018-12-20",6.7494,6.9162,5.7488,6.2981,155800.0],["2018-12-21",6.2294,6.975,5.0424,6.2491,124800.0],["2018-12-24",5.9253,6.4747,5.8665,6.2393,37600.0],["2018-12-26",6.2,6.563,6.151,6.5041,46000.0],["2018-12-27",6.357,6.6219,5.4643,6.5826,32700.0],["2018-12-28",6.5925,6.927,6.5433,6.8483,88700.0],["2018-12-31",6.8483,7.2615,6.8188,7.1435,41700.0],["2019-01-02",7.0647,7.3501,6.8975,7.2517,34400.0],["2019-01-03",7.2419,7.3403,6.9368,7.1336,79700.0],["2019-01-04",7.1336,7.419,7.0451,7.3501,79000.0],["2019-01-07",7.3993,7.5469,7.2123,7.419,92700.0],["2019-01-08",7.4878,8.0389,7.2714,7.7634,107400.0],["2019-01-09",8.0389,8.0782,7.665,7.9208,126100.0],["2019-01-10",7.9208,8.0782,7.6354,7.7437,54100.0],["2019-01-11",7.7535,8.1176,7.7142,7.8519,50800.0],["2019-01-14",7.6256,7.8716,7.5862,7.6354,29300.0],["2019-01-15",7.6453,7.8224,7.6453,7.8027,17800.0],["2019-01-16",7.8125,7.9405,7.783,7.9208,39100.0],["2019-01-17",7.8125,8.0487,7.7929,7.8814,29200.0],["2019-01-18",7.97,8.4324,7.8814,8.1865,50900.0],["2019-01-22",8.3832,8.4128,7.8716,7.9995,46500.0],["2019-01-23",7.9897,8.0782,7.783,7.9011,29600.0],["2019-01-24",7.9109,8.0389,7.9011,7.9995,17400.0],["2019-01-25",8.0389,8.2258,7.9011,8.1373,25000.0],["2019-01-28",8.0979,8.3636,7.9306,8.334,36500.0],["2019-01-29",8.334,8.4128,7.9897,8.1569,58100.0],["2019-01-30",8.2356,8.2652,7.9601,8.1176,19200.0],["2019-01-31",8.1766,8.1766,7.9897,8.0487,20900.0],["2019-02-01",8.0389,8.0389,7.478,7.7732,59200.0],["2019-02-04",7.7437,7.9109,7.6453,7.8716,24000.0],["2019-02-05",7.6748,7.9306,7.6748,7.8322,26000.0],["2019-02-06",7.8519,8.1373,7.6945,7.9208,20600.0],["2019-02-07",7.9306,7.97,7.6748,7.7437,19300.0],["2019-02-08",7.6945,7.7437,7.1435,7.3501,90400.0],["2019-02-11",7.4878,7.7043,7.1336,7.2911,56700.0],["2019-02-12",7.2812,7.4583,7.0647,7.1927,46000.0],["2019-02-13",7.173,7.2123,7.1041,7.1336,40300.0],["2019-02-14",7.1139,7.5272,7.0549,7.0746,21600.0],["2019-02-15",7.1139,7.3895,7.0746,7.3698,44000.0],["2019-02-19",7.6256,7.724,7.3698,7.4682,30400.0],["2019-02-20",7.4977,7.6256,7.4386,7.4583,14600.0],["2019-02-21",7.5272,7.5961,7.3993,7.5567,5900.0],["2019-02-22",7.5764,7.6551,7.3895,7.5764,15900.0],["2019-02-25",7.5666,7.7338,7.3698,7.4878,39700.0],["2019-02-26",7.3993,7.6256,7.3895,7.5075,14100.0],["2019-02-27",7.5174,7.5174,7.3206,7.419,17100.0],["2019-02-28",7.4091,7.4091,7.1139,7.2517,9900.0],["2019-03-01",7.2911,7.3304,7.0549,7.1828,20000.0],["2019-03-04",7.2222,7.2714,7.0746,7.1336,11400.0],["2019-03-05",7.1336,7.1336,6.74,6.7794,81300.0],["2019-03-06",6.7696,6.9565,6.6712,6.9467,38600.0],["2019-03-07",6.8876,6.9368,6.74,6.9172,11400.0],["2019-03-08",6.8089,6.9762,6.7892,6.9762,17900.0],["2019-03-11",7.0057,7.1927,6.8483,7.1139,16500.0],["2019-03-12",7.1927,7.2025,6.9664,7.0746,29900.0],["2019-03-13",6.8384,7.0451,6.6417,6.8384,83000.0],["2019-03-14",6.6613,6.7991,6.6515,6.681,29700.0],["2019-03-15",6.6515,6.7991,6.6417,6.6417,24000.0],["2019-03-18",6.6515,6.7105,6.6417,6.6712,10900.0],["2019-03-19",6.6613,6.74,6.6417,6.6515,50600.0],["2019-03-20",6.6908,6.7499,6.6417,6.7499,17400.0],["2019-03-21",6.7499,6.8286,6.6417,6.6417,61100.0],["2019-03-22",6.6417,6.7597,6.6417,6.6712,17100.0],["2019-03-25",6.6417,6.7007,6.6417,6.7007,14400.0],["2019-03-26",6.6712,6.7499,6.6417,6.6613,22700.0],["2019-03-27",6.6417,6.6908,6.6417,6.6417,15000.0],["2019-03-28",6.6417,6.691,6.6417,6.6515,4400.0],["2019-03-29",6.6417,6.6713,6.6417,6.6515,8800.0],["2019-04-01",6.6811,6.691,6.6417,6.6417,30200.0],["2019-04-02",6.691,6.691,6.3456,6.464,84800.0],["2019-04-03",6.4443,6.5528,6.4344,6.4838,16000.0],["2019-04-04",6.4838,6.5035,6.4541,6.5035,8600.0],["2019-04-05",6.5134,6.5134,6.4147,6.4245,25000.0],["2019-04-08",6.4245,6.4443,6.3851,6.3949,11800.0],["2019-04-09",6.4048,6.5134,6.168,6.2074,32600.0],["2019-04-10",6.1976,6.3949,6.1976,6.2469,6100.0],["2019-04-11",6.237,6.2962,6.168,6.2962,4900.0],["2019-04-12",6.3061,6.3357,6.168,6.2173,25500.0],["2019-04-15",6.1976,6.3949,6.1976,6.3653,9800.0],["2019-04-16",6.3851,6.4443,6.3259,6.4344,16900.0],["2019-04-17",6.3851,6.5232,6.3456,6.4936,21800.0],["2019-04-18",6.5035,6.6614,6.4443,6.6515,14100.0],["2019-04-22",6.5726,6.7601,6.5726,6.7206,38300.0],["2019-04-23",6.7601,7.2634,6.6811,7.1548,46200.0],["2019-04-24",7.2535,7.441,7.1943,7.4114,36900.0],["2019-04-25",7.4311,7.7469,7.3818,7.7075,34300.0],["2019-04-26",7.7173,7.895,7.668,7.895,36000.0],["2019-04-29",7.895,7.895,7.3522,7.5594,35400.0],["2019-04-30",7.5002,7.52,7.3522,7.4706,12100.0],["2019-05-01",7.5002,7.5101,7.3522,7.5101,14300.0],["2019-05-02",7.3719,7.5397,7.2831,7.4706,14900.0],["2019-05-03",7.4805,7.7075,7.3917,7.7075,17800.0],["2019-05-06",7.5496,7.668,7.3917,7.4015,10200.0],["2019-05-07",7.3423,7.4015,7.1943,7.3226,11100.0],["2019-05-08",7.3522,7.4706,7.3522,7.4213,6600.0],["2019-05-09",7.4311,7.4311,7.2338,7.4015,8700.0],["2019-05-10",7.2831,7.3325,7.2535,7.293,6900.0],["2019-05-13",7.2338,7.3226,7.214,7.3226,6400.0],["2019-05-14",7.3029,7.3818,7.2338,7.3719,8000.0],["2019-05-15",7.3127,7.4015,7.2732,7.3423,6800.0],["2019-05-16",7.3325,7.4311,7.3226,7.3818,11700.0],["2019-05-17",7.1154,7.5989,7.1154,7.589,16700.0],["2019-05-20",7.5002,7.6581,7.3127,7.5989,18900.0],["2019-05-21",7.5002,7.8062,7.3917,7.7469,19800.0],["2019-05-22",7.7371,7.895,7.6976,7.895,29900.0],["2019-05-23",7.5101,8.2108,7.5101,8.2108,40100.0],["2019-05-24",8.2108,8.5759,8.191,8.418,68000.0],["2019-05-28",8.5167,8.5463,7.895,7.9246,19500.0],["2019-05-29",7.9048,7.9739,7.7173,7.8752,22000.0],["2019-05-30",8.0134,8.0924,7.7963,7.8358,12300.0],["2019-05-31",7.816,7.816,7.5397,7.6976,18000.0],["2019-06-03",7.6779,7.6779,7.3423,7.668,30200.0],["2019-06-04",7.6187,7.668,7.4213,7.4311,11800.0],["2019-06-05",7.441,7.4706,7.3127,7.4706,9700.0],["2019-06-06",7.52,7.5594,7.3719,7.5397,30400.0],["2019-06-07",7.5101,7.5101,7.4015,7.4015,3000.0],["2019-06-10",7.3621,7.5693,7.3621,7.4805,16700.0],["2019-06-11",7.5002,7.5002,7.4015,7.4213,19000.0],["2019-06-12",7.4311,7.4805,7.3029,7.3325,31500.0],["2019-06-13",7.668,8.043,7.5002,7.7667,79100.0],["2019-06-14",7.7963,7.9147,7.5101,7.6285,21200.0],["2019-06-17",7.4904,7.668,7.3226,7.4114,29000.0],["2019-06-18",7.4114,7.4904,7.3226,7.3226,36800.0],["2019-06-19",7.3127,7.9246,7.3127,7.3325,11200.0],["2019-06-20",7.3818,7.7371,7.3818,7.4706,9400.0],["2019-06-21",7.5002,7.9542,7.5002,7.7963,53900.0],["2019-06-24",7.8259,8.191,7.8259,7.9048,101400.0],["2019-06-25",8.3292,8.3292,7.6581,7.7864,73700.0],["2019-06-26",7.668,7.8851,7.668,7.7371,22500.0],["2019-06-27",7.7668,8.2318,7.7668,8.1131,9600.0],["2019-06-28",8.2219,8.4791,8.1427,8.3505,48000.0],["2019-07-01",8.3703,8.3703,7.7569,7.7569,40300.0],["2019-07-02",7.7668,7.9449,7.7272,7.7569,9000.0],["2019-07-03",7.7668,7.9152,7.7272,7.8954,3400.0],["2019-07-05",7.7371,7.8558,7.7371,7.7569,11500.0],["2019-07-08",7.8756,7.8756,7.7272,7.8459,8100.0],["2019-07-09",7.7371,7.8162,7.6678,7.7173,28700.0],["2019-07-10",7.7173,7.8459,7.6678,7.747,8800.0],["2019-07-11",7.747,7.8954,7.5392,7.6777,17300.0],["2019-07-12",7.7371,7.7964,7.6777,7.6777,7900.0],["2019-07-15",7.6282,7.7964,7.5689,7.5689,3800.0],["2019-07-16",7.6678,7.7074,7.46,7.5491,13100.0],["2019-07-17",7.5491,7.7272,7.46,7.5293,14000.0],["2019-07-18",7.4699,7.559,7.4205,7.4205,14000.0],["2019-07-19",7.4502,7.6184,7.1929,7.2325,29400.0],["2019-07-22",7.2226,7.4205,7.1731,7.2226,23200.0],["2019-07-23",7.2226,7.3809,7.0742,7.1731,36500.0],["2019-07-24",7.1731,7.648,7.1533,7.3314,11300.0],["2019-07-25",7.3314,7.4897,7.1731,7.3314,6800.0],["2019-07-26",7.5095,7.5689,7.3116,7.4897,25100.0],["2019-07-29",7.4699,7.9152,7.371,7.7173,45800.0],["2019-07-30",7.7371,7.9844,7.5788,7.8954,24100.0],["2019-07-31",7.7569,8.3307,7.7569,8.1328,54100.0],["2019-08-01",8.1823,8.2219,7.7272,7.9152,18600.0],["2019-08-02",7.9152,7.9152,7.5293,7.6184,4500.0],["2019-08-05",7.559,8.2812,7.46,7.4996,17400.0],["2019-08-06",7.4996,7.747,7.4403,7.5293,6400.0],["2019-08-07",7.4897,7.6678,7.4403,7.5986,15200.0],["2019-08-08",7.6282,7.8162,7.5887,7.5887,5500.0],["2019-08-09",7.6085,7.7767,7.5689,7.7767,11200.0],["2019-08-12",8.1328,8.1328,7.7964,7.8558,9800.0],["2019-08-13",7.8756,8.1526,7.8756,8.1526,19000.0],["2019-08-14",8.1032,8.212,7.5392,7.8657,20800.0],["2019-08-15",7.9844,7.9844,7.4699,7.6282,13100.0],["2019-08-16",7.46,7.6678,7.282,7.282,16500.0],["2019-08-19",7.3512,7.6678,7.2919,7.3512,8800.0],["2019-08-20",7.3116,7.3413,7.1237,7.3413,37800.0],["2019-08-21",7.4996,7.5194,7.2325,7.4798,13300.0],["2019-08-22",7.4403,7.7173,7.4007,7.6381,17800.0],["2019-08-23",7.6381,7.6381,7.4106,7.5887,10600.0],["2019-08-26",7.4304,7.5788,7.2424,7.4798,30600.0],["2019-08-27",7.3017,7.6678,7.3017,7.3809,34700.0],["2019-08-28",7.4205,7.5887,7.183,7.4205,11700.0],["2019-08-29",7.3908,7.4304,7.2721,7.4205,38200.0],["2019-08-30",7.371,7.5392,7.3215,7.5392,10500.0],["2019-09-03",7.5689,7.5986,7.2424,7.5986,14200.0],["2019-09-04",7.5689,7.7173,7.4106,7.7173,10400.0],["2019-09-05",7.5986,8.0141,7.3611,7.9251,25100.0],["2019-09-06",7.9943,8.0042,7.6876,7.8162,6600.0],["2019-09-09",7.8756,7.9547,7.559,7.9152,10300.0],["2019-09-10",7.9053,8.024,7.9053,8.0141,13100.0],["2019-09-11",8.024,8.3604,7.935,8.0438,46600.0],["2019-09-12",8.0933,8.7957,7.9251,8.6572,50000.0],["2019-09-13",8.2615,8.6077,7.648,8.4396,83200.0],["2019-09-16",8.3109,8.4989,8.1427,8.2911,9700.0],["2019-09-17",8.0339,8.2516,7.6579,8.1131,17700.0],["2019-09-18",7.9943,8.113,7.8261,7.8954,4700.0],["2019-09-19",8.0141,8.0141,7.7173,7.7767,6200.0],["2019-09-20",7.7173,7.8954,7.7173,7.8954,8000.0],["2019-09-23",7.8162,7.8162,7.7173,7.7173,7100.0],["2019-09-24",7.7173,7.7865,7.648,7.7668,17700.0],["2019-09-25",7.6876,7.7964,7.5095,7.648,41900.0],["2019-09-26",7.5788,7.6777,7.5491,7.5491,13200.0],["2019-09-27",7.5293,7.8665,7.2019,7.2019,11600.0],["2019-09-30",7.2813,7.3011,6.9539,7.0233,15600.0],["2019-10-01",7.0233,7.2614,6.5769,6.9241,145200.0],["2019-10-02",6.7952,7.2515,6.6861,7.0333,112600.0],["2019-10-03",7.0928,7.192,6.696,6.7357,20100.0],["2019-10-04",6.7158,6.8745,6.7158,6.7456,9200.0],["2019-10-07",6.7952,6.8547,6.5968,6.6166,26100.0],["2019-10-08",6.6067,6.6265,6.4083,6.5174,14700.0],["2019-10-09",6.4777,6.8745,6.4777,6.5373,4500.0],["2019-10-10",6.696,6.7456,6.4976,6.6761,19400.0],["2019-10-11",6.7753,6.7952,6.4777,6.5869,44100.0],["2019-10-14",6.6067,6.696,6.4083,6.5273,29600.0],["2019-10-15",6.5373,6.6166,6.4877,6.5075,35100.0],["2019-10-16",6.5571,7.3209,6.5075,6.5373,19200.0],["2019-10-17",6.5968,6.5968,6.448,6.5373,8200.0],["2019-10-18",6.5968,6.6563,6.2595,6.4281,75100.0],["2019-10-21",6.4083,6.5769,6.3389,6.4083,42200.0],["2019-10-22",6.3686,6.4579,6.2,6.3488,54700.0],["2019-10-23",6.3488,6.5174,6.3488,6.4381,7600.0],["2019-10-24",6.3488,6.4281,6.2099,6.2297,13100.0],["2019-10-25",6.2496,6.3686,6.0909,6.2297,23500.0],["2019-10-28",6.1801,6.2992,6.1107,6.1206,10200.0],["2019-10-29",6.1107,6.1305,5.8329,5.9222,56000.0],["2019-10-30",5.8726,6.0313,5.6544,5.9222,69500.0],["2019-10-31",5.8429,5.9222,5.704,5.8925,20200.0],["2019-11-01",5.8825,5.9817,5.8528,5.9222,21700.0],["2019-11-04",5.9123,5.9817,5.7437,5.9024,26100.0],["2019-11-05",5.952,6.2496,5.952,6.0413,24900.0],["2019-11-06",6.071,6.0909,6.0016,6.0512,5200.0],["2019-11-07",6.2496,6.3488,6.1504,6.2496,35800.0],["2019-11-08",6.2992,6.2992,6.0413,6.1504,8700.0],["2019-11-11",6.2297,6.2297,6.0115,6.0115,9100.0],["2019-11-12",6.1603,6.1801,6.0115,6.1504,5400.0],["2019-11-13",6.1801,6.1801,6.0313,6.0512,7800.0],["2019-11-14",6.0016,6.1305,6.0016,6.071,13200.0],["2019-11-15",6.1206,6.2397,6.1206,6.1901,14500.0],["2019-11-18",6.1603,6.2,6.0115,6.071,15700.0],["2019-11-19",6.1107,6.2496,6.1107,6.1702,13100.0],["2019-11-20",6.1901,6.2297,6.0611,6.0611,11100.0],["2019-11-21",6.0809,6.1504,6.0512,6.0512,7000.0],["2019-11-22",6.071,6.071,5.8329,5.8726,32700.0],["2019-11-25",5.9619,6.0214,5.9024,5.9917,10100.0],["2019-11-26",5.9817,5.9917,5.952,5.9817,2800.0],["2019-11-27",5.952,6.1603,5.952,6.0809,19000.0],["2019-11-29",6.0413,6.1702,6.0313,6.1405,4300.0],["2019-12-02",6.2099,6.2099,5.952,5.952,8100.0],["2019-12-03",5.8825,6.0611,5.8825,5.8825,17600.0],["2019-12-04",5.8726,5.8726,5.208,5.704,64100.0],["2019-12-05",5.6941,5.7238,5.6544,5.6643,23300.0],["2019-12-06",5.6941,5.8528,5.6643,5.7833,24100.0],["2019-12-09",5.7933,5.8528,5.7933,5.7933,10600.0],["2019-12-10",5.7536,5.8329,5.7139,5.7337,31900.0],["2019-12-11",5.7337,5.8627,5.7337,5.7734,15800.0],["2019-12-12",5.9222,5.9222,5.6643,5.8528,31000.0],["2019-12-13",5.8726,5.9123,5.7734,5.7833,13800.0],["2019-12-16",5.8329,5.8925,5.6147,5.704,29000.0],["2019-12-17",5.704,5.7337,5.6544,5.704,37100.0],["2019-12-18",5.704,6.0115,5.6544,5.9421,37200.0],["2019-12-19",6.0512,6.0512,5.7635,5.8429,36800.0],["2019-12-20",5.8925,5.9421,5.8032,5.8131,23700.0],["2019-12-23",5.8726,5.9222,5.6544,5.8131,20800.0],["2019-12-24",5.9123,6.3587,5.8925,6.1504,161800.0],["2019-12-26",6.2198,6.6265,6.2099,6.3091,25900.0],["2019-12-27",6.2297,6.6563,6.2297,6.6563,23100.0],["2019-12-30",6.6961,6.9448,6.4872,6.7558,49100.0],["2019-12-31",6.6961,6.8652,6.6662,6.7259,16500.0],["2020-01-02",6.8155,6.8254,6.5668,6.7359,25400.0],["2020-01-03",6.7259,6.7259,6.4275,6.4772,39100.0],["2020-01-06",6.3877,6.7558,6.3877,6.706,20800.0],["2020-01-07",6.6861,6.716,6.4971,6.6165,25700.0],["2020-01-08",6.5469,6.6065,6.4673,6.4673,17100.0],["2020-01-09",6.4971,6.5568,6.3678,6.3678,13900.0],["2020-01-10",6.3678,6.4474,6.2484,6.2683,20300.0],["2020-01-13",6.2683,6.3578,6.1688,6.1986,15500.0],["2020-01-14",6.1986,6.2683,5.9499,5.9499,56700.0],["2020-01-15",5.9797,6.1787,5.9499,6.0195,19200.0],["2020-01-16",6.0892,6.8254,6.0892,6.7359,149200.0],["2020-01-17",6.8652,6.8851,6.4673,6.716,71500.0],["2020-01-21",6.716,6.716,6.3578,6.4175,21900.0],["2020-01-22",6.4673,6.5668,6.318,6.5668,14600.0],["2020-01-23",6.4374,6.6762,6.328,6.4573,31800.0],["2020-01-24",6.4772,6.4971,6.3081,6.318,20200.0],["2020-01-27",6.2384,6.4076,6.1787,6.2882,42700.0],["2020-01-28",6.2782,6.2882,6.1986,6.1986,10300.0],["2020-01-29",6.4673,6.4673,6.0892,6.0991,24600.0],["2020-01-30",6.1091,6.119,6.0693,6.0792,9700.0],["2020-01-31",6.0792,6.0792,5.9598,5.9598,53300.0],["2020-02-03",5.9797,6.2384,5.9698,6.1787,23600.0],["2020-02-04",6.1688,6.6762,6.1688,6.3877,33700.0],["2020-02-05",6.4175,6.6861,6.3379,6.3379,17700.0],["2020-02-06",6.2882,6.6165,6.2882,6.5568,35200.0],["2020-02-07",6.4275,6.5369,6.0792,6.0792,39400.0],["2020-02-10",6.1688,6.3379,6.1688,6.328,9500.0],["2020-02-11",6.4673,6.4673,6.3081,6.3777,17300.0],["2020-02-12",6.3877,6.4673,6.1688,6.4175,10600.0],["2020-02-13",6.318,7.0145,6.2782,6.9647,69900.0],["2020-02-14",7.0344,7.0344,6.7856,6.8851,56500.0],["2020-02-18",6.9448,6.9448,6.8254,6.8254,5800.0],["2020-02-19",6.7956,6.8951,6.7956,6.8652,16400.0],["2020-02-20",6.8553,6.905,6.7259,6.7856,30300.0],["2020-02-21",6.7558,6.915,6.716,6.915,27900.0],["2020-02-24",6.716,6.716,6.4673,6.4673,44200.0],["2020-02-25",6.5369,6.5369,6.3777,6.3777,26700.0],["2020-02-26",6.3777,6.4374,6.318,6.3777,24200.0],["2020-02-27",6.3081,6.3678,6.0494,6.0494,48700.0],["2020-02-28",5.9797,6.0991,5.9499,5.9897,33700.0],["2020-03-02",5.9698,6.1688,5.9598,6.0593,23500.0],["2020-03-03",5.9598,6.4673,5.9598,6.1489,31700.0],["2020-03-04",6.2683,6.2981,6.0693,6.2981,8100.0],["2020-03-05",6.3578,6.3578,6.0295,6.0295,17500.0],["2020-03-06",6.0195,6.1688,5.9698,5.9698,36800.0],["2020-03-09",5.9499,5.9897,5.2932,5.3031,88900.0],["2020-03-10",5.3628,5.8504,5.3628,5.4225,44100.0],["2020-03-11",5.3031,5.4922,5.2236,5.2832,38900.0],["2020-03-12",5.2037,5.2733,4.537,4.9649,68300.0],["2020-03-13",4.8753,4.8753,4.5768,4.6266,79600.0],["2020-03-16",4.0594,4.4773,3.4127,3.8008,44100.0],["2020-03-17",4.0196,4.2584,3.7112,3.7908,36200.0],["2020-03-18",3.9798,4.0097,3.2933,3.6117,88600.0],["2020-03-19",3.5023,3.8704,3.5023,3.8505,20400.0],["2020-03-20",3.6913,4.1291,3.6913,3.9997,30600.0],["2020-03-23",3.9202,4.1092,3.8207,3.9003,36600.0],["2020-03-24",3.9898,4.1689,3.8107,4.0395,83000.0],["2020-03-25",3.9599,4.1788,3.7411,4.0992,75900.0],["2020-03-26",4.2087,4.2087,4.0296,4.1689,27600.0],["2020-03-27",4.1589,4.1589,3.8207,3.95,45600.0],["2020-03-30",4.03,4.05,3.9,3.95,14700.0],["2020-03-31",3.96,3.99,3.82,3.97,48200.0],["2020-04-01",3.94,4.0,3.85,3.92,15600.0],["2020-04-02",3.89,3.96,3.85,3.85,31000.0],["2020-04-03",3.86,3.87,3.71,3.79,49200.0],["2020-04-06",3.94,3.97,3.86,3.87,38400.0],["2020-04-07",3.98,4.0,3.95,3.95,20400.0],["2020-04-08",3.99,4.08,3.95,4.03,173700.0],["2020-04-09",4.11,4.26,3.9,4.18,97700.0],["2020-04-13",4.1,4.73,4.05,4.59,112700.0],["2020-04-14",4.74,5.14,4.33,5.08,76600.0],["2020-04-15",4.97,5.04,4.72,4.73,29100.0],["2020-04-16",4.73,4.88,4.69,4.85,21000.0],["2020-04-17",4.93,5.18,4.92,5.0,18700.0],["2020-04-20",5.04,5.05,4.81,4.93,19300.0],["2020-04-21",4.79,4.85,4.69,4.77,21700.0],["2020-04-22",4.75,5.0,4.65,5.0,18600.0],["2020-04-23",5.0,5.02,4.78,4.94,13200.0],["2020-04-24",4.99,4.99,4.8,4.8,13100.0],["2020-04-27",4.91,5.09,4.91,5.0,37000.0],["2020-04-28",5.09,5.35,5.08,5.1,21000.0],["2020-04-29",5.25,5.72,5.24,5.5,40400.0],["2020-04-30",5.58,5.66,5.35,5.55,9400.0],["2020-05-01",5.45,5.46,5.16,5.35,18000.0],["2020-05-04",5.34,5.42,5.12,5.21,16900.0],["2020-05-05",5.18,5.31,5.13,5.21,8300.0],["2020-05-06",5.27,5.42,5.18,5.24,10000.0],["2020-05-07",5.36,5.63,5.34,5.61,14700.0],["2020-05-08",5.38,5.68,5.38,5.56,7300.0],["2020-05-11",5.6,5.66,5.47,5.56,19500.0],["2020-05-12",5.63,5.63,5.46,5.46,5900.0],["2020-05-13",5.45,5.45,5.09,5.1,24600.0],["2020-05-14",4.99,5.22,4.85,5.12,23600.0],["2020-05-15",5.12,5.39,5.04,5.28,11500.0],["2020-05-18",5.46,5.56,5.35,5.39,15000.0],["2020-05-19",5.4,5.66,5.2,5.66,26900.0],["2020-05-20",5.62,5.62,5.31,5.61,20500.0],["2020-05-21",5.68,5.68,5.5,5.5,7800.0],["2020-05-22",5.58,5.6,5.54,5.57,7100.0],["2020-05-26",5.8,5.8,5.56,5.56,22100.0],["2020-05-27",5.56,5.65,5.41,5.5,14900.0],["2020-05-28",5.51,5.6,5.5,5.5,7700.0],["2020-05-29",5.55,5.59,5.51,5.55,4600.0],["2020-06-01",5.51,5.59,5.4,5.41,36100.0],["2020-06-02",5.5,5.68,5.26,5.68,75800.0],["2020-06-03",5.74,5.74,5.6,5.65,22300.0],["2020-06-04",5.66,5.68,5.58,5.67,21400.0],["2020-06-05",5.67,5.9,5.57,5.69,41500.0],["2020-06-08",5.69,5.94,5.69,5.88,44000.0],["2020-06-09",5.89,6.22,5.89,6.1,67300.0],["2020-06-10",6.21,6.23,6.0,6.1,36800.0],["2020-06-11",6.24,6.24,5.77,5.84,45200.0],["2020-06-12",5.5,5.57,5.02,5.12,178000.0],["2020-06-15",5.0,5.03,4.76,4.85,165800.0],["2020-06-16",5.01,5.06,4.9,4.93,40600.0],["2020-06-17",5.09,5.09,4.75,4.76,44200.0],["2020-06-18",4.81,4.87,4.75,4.75,28000.0],["2020-06-19",4.83,4.86,4.59,4.59,24600.0],["2020-06-22",4.78,4.78,4.55,4.57,42800.0],["2020-06-23",4.57,5.3,4.57,4.85,220500.0],["2020-06-24",4.65,4.99,4.65,4.76,76800.0],["2020-06-25",4.81,4.97,4.73,4.9,16500.0],["2020-06-26",4.9,4.94,4.66,4.67,51400.0],["2020-06-29",4.69,4.82,4.65,4.79,42500.0],["2020-06-30",4.83,4.9,4.63,4.66,83700.0],["2020-07-01",4.69,4.73,4.63,4.66,14800.0],["2020-07-02",4.65,4.72,4.58,4.6,34400.0],["2020-07-06",4.66,4.75,4.62,4.65,36200.0],["2020-07-07",4.66,4.68,4.55,4.55,13900.0],["2020-07-08",4.59,4.68,4.51,4.58,33100.0],["2020-07-09",4.59,4.68,4.51,4.52,19200.0],["2020-07-10",4.59,4.6,4.45,4.55,20600.0],["2020-07-13",4.58,4.58,4.46,4.5,26500.0],["2020-07-14",4.5,4.53,4.46,4.49,38000.0],["2020-07-15",4.5,4.6,4.5,4.5,22700.0],["2020-07-16",4.47,4.49,4.35,4.46,40100.0],["2020-07-17",4.44,4.78,4.43,4.73,51800.0],["2020-07-20",4.77,4.77,4.62,4.7,24800.0],["2020-07-21",4.76,4.76,4.62,4.7,19500.0],["2020-07-22",4.67,4.7,4.62,4.65,18400.0],["2020-07-23",4.7,4.73,4.56,4.56,45700.0],["2020-07-24",4.56,4.63,4.42,4.47,36500.0],["2020-07-27",4.47,4.5,4.38,4.43,35200.0],["2020-07-28",4.41,4.58,4.41,4.56,47000.0],["2020-07-29",4.52,4.56,4.48,4.55,19400.0],["2020-07-30",4.48,4.54,4.44,4.54,39700.0],["2020-07-31",4.54,4.55,4.46,4.47,9200.0],["2020-08-03",4.41,4.44,4.37,4.37,37100.0],["2020-08-04",4.4,4.47,4.4,4.45,14300.0],["2020-08-05",4.46,4.5,4.42,4.42,20400.0],["2020-08-06",4.44,4.44,4.25,4.31,37900.0],["2020-08-07",4.31,4.32,4.27,4.29,23600.0],["2020-08-10",4.29,4.43,4.29,4.39,27400.0],["2020-08-11",4.38,4.48,4.38,4.4,23300.0],["2020-08-12",4.46,4.46,4.38,4.4,17500.0],["2020-08-13",4.43,4.86,4.38,4.79,447600.0],["2020-08-14",4.84,4.84,4.66,4.73,52300.0],["2020-08-17",4.75,4.8,4.55,4.55,31500.0],["2020-08-18",4.56,4.62,4.51,4.52,22600.0],["2020-08-19",4.53,4.58,4.51,4.55,10200.0],["2020-08-20",4.55,4.58,4.45,4.47,17000.0],["2020-08-21",4.46,4.49,4.4,4.44,30800.0],["2020-08-24",4.48,4.51,4.37,4.42,19100.0],["2020-08-25",4.41,4.41,4.37,4.4,8600.0],["2020-08-26",4.38,4.57,4.38,4.48,27000.0],["2020-08-27",4.48,4.5,4.17,4.21,122900.0],["2020-08-28",4.26,4.29,4.18,4.23,47600.0],["2020-08-31",4.2,4.24,4.11,4.12,54700.0],["2020-09-01",4.16,4.25,4.16,4.2,14900.0],["2020-09-02",4.26,4.4,4.24,4.35,30000.0],["2020-09-03",4.41,4.44,4.22,4.35,28300.0],["2020-09-04",4.44,4.44,4.23,4.38,35000.0],["2020-09-08",4.34,4.34,4.25,4.26,22600.0],["2020-09-09",4.28,4.3,4.18,4.19,23600.0],["2020-09-10",4.3,4.3,4.06,4.08,43100.0],["2020-09-11",4.1,4.3,4.05,4.3,76100.0],["2020-09-14",4.3,4.35,4.11,4.35,90300.0],["2020-09-15",4.44,4.96,4.44,4.86,224200.0],["2020-09-16",4.96,4.99,4.85,4.93,72400.0],["2020-09-17",4.85,5.0,4.81,4.95,20700.0],["2020-09-18",4.9,4.94,4.84,4.9,27100.0],["2020-09-21",4.9,4.9,4.64,4.68,36100.0],["2020-09-22",4.74,4.74,4.58,4.64,18600.0],["2020-09-23",4.61,4.63,4.4,4.41,23200.0],["2020-09-24",4.4,4.41,4.32,4.35,35300.0],["2020-09-25",4.36,4.36,4.3,4.35,12600.0],["2020-09-28",4.35,4.5,4.34,4.48,16900.0],["2020-09-29",4.45,4.52,4.38,4.52,13900.0],["2020-09-30",4.51,4.61,4.41,4.44,12100.0],["2020-10-01",4.44,4.5,4.36,4.49,20400.0],["2020-10-02",4.39,4.49,4.33,4.49,6100.0],["2020-10-05",4.45,4.6,4.38,4.47,21700.0],["2020-10-06",4.47,4.75,4.47,4.51,27900.0],["2020-10-07",4.55,4.73,4.47,4.47,17000.0],["2020-10-08",4.53,4.53,4.31,4.4,38300.0],["2020-10-09",4.46,4.55,4.4,4.5,16300.0],["2020-10-12",4.55,4.55,4.42,4.49,12800.0],["2020-10-13",4.5,4.69,4.5,4.6,47400.0],["2020-10-14",4.57,4.57,4.45,4.45,12600.0],["2020-10-15",4.51,4.51,4.41,4.41,26900.0],["2020-10-16",4.48,4.55,4.45,4.49,11300.0],["2020-10-19",4.54,4.56,4.5,4.51,12700.0],["2020-10-20",4.55,4.6,4.53,4.56,8200.0],["2020-10-21",4.57,4.62,4.5,4.56,8400.0],["2020-10-22",4.58,4.7,4.53,4.63,28900.0],["2020-10-23",4.63,4.69,4.47,4.62,4900.0],["2020-10-26",4.55,4.56,4.41,4.42,9200.0],["2020-10-27",4.46,4.49,4.33,4.38,13500.0],["2020-10-28",4.39,4.39,4.2,4.2,28000.0],["2020-10-29",4.18,4.31,4.18,4.28,15600.0],["2020-10-30",4.29,4.34,4.25,4.28,26100.0],["2020-11-02",4.34,4.34,4.23,4.27,11900.0],["2020-11-03",4.32,4.34,4.31,4.32,4300.0],["2020-11-04",4.31,4.32,4.17,4.26,9800.0],["2020-11-05",4.23,4.38,4.23,4.29,23500.0],["2020-11-06",4.28,4.36,4.28,4.36,9400.0],["2020-11-09",4.42,4.5,4.39,4.45,12500.0],["2020-11-10",4.4,4.49,4.39,4.46,25400.0],["2020-11-11",4.5,4.61,4.42,4.47,14600.0],["2020-11-12",4.49,4.56,4.41,4.47,7900.0],["2020-11-13",4.46,4.66,4.46,4.59,68100.0],["2020-11-16",4.69,4.79,4.51,4.58,54300.0],["2020-11-17",4.64,4.79,4.55,4.78,9900.0],["2020-11-18",4.67,4.79,4.65,4.77,12800.0],["2020-11-19",4.72,4.72,4.5,4.56,31300.0],["2020-11-20",4.53,4.59,4.38,4.45,129100.0],["2020-11-23",4.45,4.79,4.4,4.57,110100.0],["2020-11-24",4.62,4.79,4.6,4.76,62000.0],["2020-11-25",4.77,4.77,4.65,4.69,37100.0],["2020-11-27",4.63,4.72,4.58,4.69,32000.0],["2020-11-30",4.75,4.89,4.7,4.79,87000.0],["2020-12-01",4.88,5.04,4.82,4.99,79400.0],["2020-12-02",4.85,5.08,4.85,5.03,75300.0],["2020-12-03",5.14,5.43,5.05,5.29,143300.0],["2020-12-04",5.45,5.45,5.25,5.44,83300.0],["2020-12-07",5.51,5.59,5.35,5.38,92400.0],["2020-12-08",5.46,5.49,5.36,5.49,67900.0],["2020-12-09",5.57,5.65,5.42,5.48,59700.0],["2020-12-10",5.51,5.56,5.4,5.49,32500.0],["2020-12-11",5.6,5.83,5.53,5.7,99400.0],["2020-12-14",5.9,6.25,5.86,6.1,203800.0],["2020-12-15",6.48,6.48,6.01,6.07,76300.0],["2020-12-16",6.11,6.18,5.9,5.94,52000.0],["2020-12-17",6.05,6.06,5.67,5.69,108600.0],["2020-12-18",5.7,5.7,4.96,4.97,424300.0],["2020-12-21",4.99,5.0,4.72,4.88,188200.0],["2020-12-22",4.88,5.01,4.85,4.91,93000.0],["2020-12-23",4.91,5.04,4.91,4.98,86100.0],["2020-12-24",5.04,5.04,4.92,4.95,53700.0],["2020-12-28",5.0,5.0,4.82,4.93,106600.0],["2020-12-29",4.88,4.9,4.77,4.81,96500.0],["2020-12-30",4.82,4.86,4.61,4.7,167500.0],["2020-12-31",4.75,4.94,4.75,4.91,81300.0],["2021-01-04",4.95,4.98,4.83,4.95,82800.0],["2021-01-05",4.97,5.06,4.89,5.02,83600.0],["2021-01-06",5.0,5.06,4.96,5.01,84800.0],["2021-01-07",5.05,5.07,4.98,5.04,92500.0],["2021-01-08",5.02,5.07,4.78,4.89,73000.0],["2021-01-11",4.91,4.94,4.82,4.9,96000.0],["2021-01-12",4.84,4.98,4.84,4.98,78200.0],["2021-01-13",5.0,5.1,4.96,5.06,65200.0],["2021-01-14",5.13,5.2,5.0,5.05,65400.0],["2021-01-15",5.07,5.14,5.01,5.13,86700.0],["2021-01-19",5.23,5.23,5.07,5.15,118000.0],["2021-01-20",5.25,5.7,5.25,5.7,244700.0],["2021-01-21",5.64,5.7,5.52,5.68,87600.0],["2021-01-22",5.67,6.1,5.49,5.81,574800.0],["2021-01-25",5.87,6.03,5.7,6.01,236800.0],["2021-01-26",6.01,6.01,5.76,5.83,81300.0],["2021-01-27",5.7,5.92,5.6,5.68,68200.0],["2021-01-28",5.68,5.9,5.51,5.89,68500.0],["2021-01-29",5.89,6.03,5.7,5.87,96100.0],["2021-02-01",5.87,5.99,5.71,5.81,68500.0],["2021-02-02",5.81,5.89,5.73,5.8,24000.0],["2021-02-03",5.82,6.15,5.81,6.05,124300.0],["2021-02-04",6.19,6.24,6.06,6.23,74000.0],["2021-02-05",6.19,6.22,6.15,6.17,46600.0],["2021-02-08",6.15,6.22,6.05,6.21,46000.0],["2021-02-09",6.21,6.26,6.11,6.22,36100.0],["2021-02-10",6.21,6.49,6.21,6.35,102300.0],["2021-02-11",6.33,6.33,5.93,6.0,85300.0],["2021-02-12",6.0,6.07,5.94,6.06,39300.0],["2021-02-16",6.07,6.15,6.01,6.1,35700.0],["2021-02-17",6.01,6.19,6.01,6.09,43500.0],["2021-02-18",6.03,6.07,5.95,6.0,28900.0],["2021-02-19",6.0,6.3,5.86,6.05,51700.0],["2021-02-22",6.01,6.18,5.99,6.07,37400.0],["2021-02-23",6.02,6.02,5.6,5.94,61000.0],["2021-02-24",5.97,6.03,5.9,5.95,27300.0],["2021-02-25",5.99,6.22,5.85,5.89,27600.0],["2021-02-26",5.89,5.89,5.63,5.84,24000.0],["2021-03-01",5.91,6.03,5.8,5.91,41000.0],["2021-03-02",5.97,6.41,5.91,6.06,97000.0],["2021-03-03",6.16,6.21,5.9,5.95,31500.0],["2021-03-04",5.85,5.94,5.67,5.79,73800.0],["2021-03-05",5.87,6.0,5.61,5.79,42800.0],["2021-03-08",5.87,5.92,5.73,5.83,17400.0],["2021-03-09",5.81,6.14,5.8,5.95,30100.0],["2021-03-10",6.04,6.1,5.87,6.0,17600.0],["2021-03-11",6.01,6.17,5.9,6.13,42200.0],["2021-03-12",6.0,6.0,5.81,5.99,40600.0],["2021-03-15",5.98,5.98,5.8,5.84,34800.0],["2021-03-16",6.32,7.1,6.06,7.03,851000.0],["2021-03-17",6.68,7.56,6.65,7.3,340300.0],["2021-03-18",7.34,7.34,6.76,6.78,129600.0],["2021-03-19",6.8,6.99,6.5,6.57,77000.0],["2021-03-22",6.67,6.67,6.31,6.38,63300.0],["2021-03-23",6.45,6.58,6.22,6.32,90700.0],["2021-03-24",6.32,6.52,6.12,6.13,50400.0],["2021-03-25",6.1,6.16,6.02,6.15,35100.0],["2021-03-26",6.28,6.28,6.02,6.2,48200.0],["2021-03-29",6.16,6.16,5.9,5.96,50600.0],["2021-03-30",5.91,6.13,5.8,6.11,92700.0],["2021-03-31",6.15,6.23,6.01,6.06,76000.0],["2021-04-01",6.11,6.29,6.1,6.24,43200.0],["2021-04-05",6.31,6.58,6.31,6.57,52000.0],["2021-04-06",6.58,6.7,6.57,6.6,29200.0],["2021-04-07",6.65,6.65,6.38,6.44,23600.0],["2021-04-08",6.46,6.55,6.3,6.4,25400.0],["2021-04-09",6.44,6.8,6.4,6.72,82900.0],["2021-04-12",6.75,6.98,6.61,6.88,58900.0],["2021-04-13",6.91,6.99,6.69,6.94,49600.0],["2021-04-14",6.97,7.09,6.86,7.03,80000.0],["2021-04-15",7.08,7.13,6.88,7.04,89900.0],["2021-04-16",7.05,7.07,6.75,6.75,32100.0],["2021-04-19",6.86,6.87,6.34,6.41,165300.0],["2021-04-20",6.33,6.48,6.23,6.32,48100.0],["2021-04-21",6.33,6.5,6.3,6.4,57200.0],["2021-04-22",6.41,6.6,6.37,6.41,40200.0],["2021-04-23",6.39,6.55,6.37,6.55,28100.0],["2021-04-26",6.6,6.63,6.44,6.48,19200.0],["2021-04-27",6.39,6.57,6.39,6.48,50100.0],["2021-04-28",6.47,6.49,6.25,6.48,37100.0],["2021-04-29",6.5,6.5,6.3,6.45,25400.0],["2021-04-30",6.4,6.5,6.38,6.45,34400.0],["2021-05-03",6.46,6.59,6.42,6.55,34800.0],["2021-05-04",6.54,6.6,6.41,6.5,21300.0],["2021-05-05",6.5,6.56,6.48,6.51,8600.0],["2021-05-06",6.5,6.55,6.42,6.51,23400.0],["2021-05-07",6.57,6.66,6.4,6.46,34900.0],["2021-05-10",6.43,6.51,6.4,6.4,14500.0],["2021-05-11",6.33,6.34,6.1,6.34,72800.0],["2021-05-12",6.23,6.3,6.13,6.21,37900.0],["2021-05-13",6.19,6.29,6.19,6.28,15900.0],["2021-05-14",6.27,6.64,6.21,6.52,40000.0],["2021-05-17",6.38,6.6,6.38,6.52,8600.0],["2021-05-18",6.44,6.7,6.18,6.59,33000.0],["2021-05-19",6.51,6.63,6.45,6.61,6800.0],["2021-05-20",6.61,6.87,6.49,6.8,125000.0],["2021-05-21",7.12,7.68,7.12,7.5,277300.0],["2021-05-24",7.5,7.75,7.45,7.65,142900.0],["2021-05-25",7.69,7.69,7.54,7.62,58800.0],["2021-05-26",7.65,7.75,7.6,7.71,52400.0],["2021-05-27",7.7,7.75,7.56,7.64,36500.0],["2021-05-28",7.65,7.66,7.58,7.6,33900.0],["2021-06-01",7.65,7.76,7.6,7.7,14600.0],["2021-06-02",7.72,7.73,7.52,7.61,17500.0],["2021-06-03",7.65,8.0,7.61,7.98,62000.0],["2021-06-04",7.98,7.98,7.65,7.96,66800.0],["2021-06-07",7.99,8.0,7.91,7.98,27700.0],["2021-06-08",8.0,8.04,7.94,7.96,87400.0],["2021-06-09",8.0,8.0,7.91,7.93,14100.0],["2021-06-10",8.0,8.0,7.91,7.96,26300.0],["2021-06-11",7.97,8.02,7.8,7.8,78400.0],["2021-06-14",7.87,8.04,7.85,8.0,440700.0],["2021-06-15",8.0,8.67,7.7,7.93,752700.0],["2021-06-16",7.97,7.97,7.26,7.36,170500.0],["2021-06-17",7.57,7.92,7.41,7.87,174100.0],["2021-06-18",7.78,7.78,7.25,7.39,68200.0],["2021-06-21",7.45,7.7,7.34,7.65,66000.0],["2021-06-22",7.75,7.86,7.6,7.85,62800.0],["2021-06-23",7.85,8.05,7.6,8.04,65300.0],["2021-06-24",8.01,8.01,7.77,7.91,19800.0],["2021-06-25",7.9,7.9,7.41,7.42,158700.0],["2021-06-28",7.45,7.46,7.31,7.37,32400.0],["2021-06-29",7.35,7.49,7.35,7.42,21400.0],["2021-06-30",7.42,7.5,7.3,7.46,37100.0],["2021-07-01",7.46,7.53,7.33,7.5,17100.0],["2021-07-02",7.45,7.45,7.32,7.41,6900.0],["2021-07-06",7.36,7.45,7.17,7.39,48800.0],["2021-07-07",7.41,7.43,7.26,7.4,9400.0],["2021-07-08",7.24,7.73,7.24,7.52,31500.0],["2021-07-09",7.54,7.74,7.28,7.74,16800.0],["2021-07-12",7.68,7.8,7.61,7.66,21200.0],["2021-07-13",7.75,8.21,7.73,8.05,112900.0],["2021-07-14",8.05,8.24,8.05,8.17,125600.0],["2021-07-15",8.4,8.5,8.28,8.5,72700.0],["2021-07-16",8.55,8.75,8.47,8.69,66600.0],["2021-07-19",8.68,8.68,8.27,8.6,53000.0],["2021-07-20",8.62,9.07,8.62,8.84,62500.0],["2021-07-21",8.84,9.01,8.81,8.96,24200.0],["2021-07-22",9.02,9.16,8.78,9.16,35900.0],["2021-07-23",9.2,9.26,9.05,9.26,66600.0],["2021-07-26",9.29,9.36,9.21,9.33,32000.0],["2021-07-27",9.33,9.36,9.22,9.32,39500.0],["2021-07-28",9.3,9.42,9.2,9.42,38400.0],["2021-07-29",9.43,9.63,9.4,9.6,63900.0],["2021-07-30",9.59,9.63,9.3,9.57,28600.0],["2021-08-02",9.62,9.62,9.08,9.33,44400.0],["2021-08-03",9.25,9.55,8.83,9.21,40300.0],["2021-08-04",9.15,9.39,8.91,9.05,23900.0],["2021-08-05",8.92,8.98,8.53,8.73,43600.0],["2021-08-06",8.61,8.84,8.6,8.62,18100.0],["2021-08-09",8.59,8.59,8.46,8.46,14200.0],["2021-08-10",8.46,8.56,8.45,8.47,15900.0],["2021-08-11",8.45,8.55,8.45,8.54,6400.0],["2021-08-12",8.54,8.54,8.35,8.42,13000.0],["2021-08-13",8.39,8.5,8.36,8.38,7600.0],["2021-08-16",8.09,8.38,7.47,8.12,29400.0],["2021-08-17",8.05,8.14,7.76,8.1,47900.0],["2021-08-18",8.0,8.16,7.86,7.93,30300.0],["2021-08-19",7.88,7.98,7.81,7.95,6000.0],["2021-08-20",7.94,8.0,7.81,7.84,18700.0],["2021-08-23",7.87,8.2,7.87,7.94,14000.0],["2021-08-24",7.96,8.14,7.95,8.11,4200.0],["2021-08-25",8.2,8.2,7.97,8.05,7000.0],["2021-08-26",8.09,8.19,8.09,8.12,12700.0],["2021-08-27",8.11,8.3,8.04,8.25,24500.0],["2021-08-30",8.29,8.38,8.18,8.2,10200.0],["2021-08-31",8.5,8.54,8.14,8.4,45100.0],["2021-09-01",8.34,8.4,8.02,8.3,26300.0],["2021-09-02",8.26,8.36,8.26,8.29,6300.0],["2021-09-03",8.3,8.46,8.3,8.46,11800.0],["2021-09-07",8.44,8.56,8.32,8.44,17400.0],["2021-09-08",8.55,8.55,8.36,8.38,10700.0],["2021-09-09",8.39,8.55,8.34,8.38,7500.0],["2021-09-10",8.41,8.56,8.41,8.5,9900.0],["2021-09-13",8.58,8.99,8.54,8.88,184300.0],["2021-09-14",8.88,8.93,8.35,8.48,105000.0],["2021-09-15",8.44,8.5,8.0,8.01,30900.0],["2021-09-16",8.0,8.03,7.71,7.9,17100.0],["2021-09-17",7.84,8.2,7.81,8.19,25000.0],["2021-09-20",8.0,8.0,7.7,7.87,15300.0],["2021-09-21",7.79,7.94,7.71,7.88,15800.0],["2021-09-22",7.87,8.24,7.74,7.94,18900.0],["2021-09-23",8.18,8.18,8.07,8.15,5700.0],["2021-09-24",8.16,8.45,8.12,8.32,14300.0],["2021-09-27",8.32,8.48,8.05,8.41,9500.0],["2021-09-28",8.28,8.5,7.94,7.95,15300.0],["2021-09-29",7.97,8.16,7.97,8.0,2000.0],["2021-09-30",8.06,8.15,7.9,8.15,5600.0],["2021-10-01",8.3,8.3,8.11,8.18,3800.0],["2021-10-04",8.15,8.28,7.81,7.84,8500.0],["2021-10-05",7.78,7.95,7.78,7.9,12000.0],["2021-10-06",7.85,7.85,7.55,7.67,10700.0],["2021-10-07",7.75,7.88,7.57,7.72,11400.0],["2021-10-08",7.79,7.89,7.7,7.79,20400.0],["2021-10-11",7.83,7.83,7.65,7.69,22200.0],["2021-10-12",7.74,7.85,7.69,7.74,40500.0],["2021-10-13",7.76,7.81,7.59,7.59,17200.0],["2021-10-14",7.71,7.81,7.63,7.76,8800.0],["2021-10-15",7.75,7.81,7.68,7.69,11800.0],["2021-10-18",7.6,7.79,7.6,7.62,39300.0],["2021-10-19",7.63,7.8,7.62,7.67,20100.0],["2021-10-20",7.62,7.79,7.61,7.63,32100.0],["2021-10-21",7.7,7.82,7.61,7.61,34800.0],["2021-10-22",7.65,7.84,7.65,7.66,4900.0],["2021-10-25",7.74,7.88,7.74,7.83,12900.0],["2021-10-26",7.82,7.86,7.68,7.85,5100.0],["2021-10-27",7.77,7.93,7.68,7.68,11200.0],["2021-10-28",7.76,7.97,7.63,7.77,3900.0],["2021-10-29",7.76,7.99,7.61,7.61,4300.0],["2021-11-01",7.63,7.75,7.59,7.63,12800.0],["2021-11-02",7.57,7.74,7.57,7.73,11600.0],["2021-11-03",7.67,7.88,7.6,7.71,9600.0],["2021-11-04",7.73,7.84,7.62,7.79,6200.0],["2021-11-05",7.82,7.87,7.75,7.79,6900.0],["2021-11-08",7.77,7.77,7.62,7.7,13600.0],["2021-11-09",7.66,7.77,7.66,7.67,7600.0],["2021-11-10",7.68,7.8,7.68,7.71,9600.0],["2021-11-11",7.76,7.77,7.67,7.72,14900.0],["2021-11-12",7.77,7.92,7.68,7.89,15700.0],["2021-11-15",8.0,8.04,7.85,7.96,21600.0],["2021-11-16",8.01,8.04,7.92,7.97,11800.0],["2021-11-17",7.85,8.0,7.85,7.88,5100.0],["2021-11-18",7.8,7.99,7.7,7.72,18500.0],["2021-11-19",7.77,7.77,7.65,7.66,9000.0],["2021-11-22",7.61,7.75,7.56,7.56,15200.0],["2021-11-23",7.52,7.6,7.3,7.35,19900.0],["2021-11-24",7.3,7.34,7.25,7.3,12600.0],["2021-11-26",7.21,7.21,7.02,7.13,10300.0],["2021-11-29",7.13,7.15,6.85,6.89,21400.0],["2021-11-30",6.83,6.87,6.51,6.79,33600.0],["2021-12-01",6.74,6.84,6.6,6.62,18400.0],["2021-12-02",6.6,6.83,6.6,6.83,16100.0],["2021-12-03",6.71,6.85,6.48,6.53,15100.0],["2021-12-06",6.51,6.7,6.51,6.69,31800.0],["2021-12-07",6.69,6.92,6.58,6.73,26300.0],["2021-12-08",6.73,6.89,6.61,6.81,23700.0],["2021-12-09",6.8,6.86,6.74,6.8,8200.0],["2021-12-10",6.86,6.89,6.68,6.8,10500.0],["2021-12-13",6.77,6.79,6.65,6.65,10000.0],["2021-12-14",6.57,6.61,6.52,6.57,12900.0],["2021-12-15",6.81,6.89,6.59,6.77,22100.0],["2021-12-16",6.9,6.9,6.61,6.89,5500.0],["2021-12-17",6.83,7.05,6.83,7.03,19600.0],["2021-12-20",6.89,7.19,6.89,7.17,14200.0],["2021-12-21",7.12,7.64,7.12,7.53,60000.0],["2021-12-22",7.35,7.53,6.75,7.18,96000.0],["2021-12-23",7.5,7.53,7.06,7.42,38300.0],["2021-12-27",7.5,8.0,7.3,7.85,44700.0],["2021-12-28",7.87,8.15,7.76,8.01,30600.0],["2021-12-29",8.15,8.32,7.75,7.82,65600.0],["2021-12-30",7.89,8.18,7.27,7.85,106400.0],["2021-12-31",7.82,8.27,7.81,8.0,23200.0],["2022-01-03",8.08,8.23,7.81,8.22,25600.0],["2022-01-04",8.27,8.71,8.27,8.62,102400.0],["2022-01-05",8.7,8.7,7.89,7.91,20100.0],["2022-01-06",7.9,7.9,7.67,7.71,6700.0],["2022-01-07",7.71,7.9,7.45,7.45,23700.0],["2022-01-10",7.55,7.76,7.01,7.11,42500.0],["2022-01-11",7.13,7.39,7.13,7.39,9000.0],["2022-01-12",7.4,7.4,7.17,7.37,5600.0],["2022-01-13",7.29,7.48,7.12,7.4,19800.0],["2022-01-14",7.37,7.54,7.2,7.4,14000.0],["2022-01-18",7.5,7.5,7.26,7.3,9500.0],["2022-01-19",7.28,7.42,7.05,7.33,11200.0],["2022-01-20",7.3,7.33,7.05,7.22,10700.0],["2022-01-21",7.11,7.19,7.03,7.03,15200.0],["2022-01-24",6.9,7.09,6.63,7.09,29900.0],["2022-01-25",7.03,7.15,7.03,7.1,10300.0],["2022-01-26",7.28,7.49,7.05,7.13,12400.0],["2022-01-27",7.0,7.11,6.9,6.9,10100.0],["2022-01-28",7.0,7.0,6.91,6.92,6300.0],["2022-01-31",6.94,7.22,6.57,7.22,21600.0],["2022-02-01",7.11,7.61,7.06,7.51,15800.0],["2022-02-02",7.57,7.67,7.34,7.66,6500.0],["2022-02-03",7.49,7.79,7.43,7.77,9700.0],["2022-02-04",7.52,7.61,7.42,7.42,3300.0],["2022-02-07",7.47,7.49,7.31,7.4,14200.0],["2022-02-08",7.37,7.48,7.37,7.42,3200.0],["2022-02-09",7.43,7.7,7.38,7.38,6400.0],["2022-02-10",7.38,7.49,7.38,7.48,29100.0],["2022-02-11",7.41,7.41,7.3,7.3,12700.0],["2022-02-14",7.3,7.3,7.1,7.1,12000.0],["2022-02-15",7.13,7.2,7.11,7.2,2600.0],["2022-02-16",7.12,7.29,7.12,7.17,3900.0],["2022-02-17",7.29,7.31,7.05,7.1,7500.0],["2022-02-18",7.1,7.1,7.01,7.01,6600.0],["2022-02-22",7.0,7.16,7.0,7.07,12400.0],["2022-02-23",7.05,7.11,6.99,7.07,14100.0],["2022-02-24",6.99,6.99,6.73,6.87,14000.0],["2022-02-25",6.84,7.26,6.84,7.06,12300.0],["2022-02-28",7.08,7.25,7.05,7.11,3300.0],["2022-03-01",7.18,7.18,6.92,6.92,10500.0],["2022-03-02",7.0,7.0,6.85,6.98,6600.0],["2022-03-03",6.87,7.2,6.87,7.05,7100.0],["2022-03-04",7.09,7.09,6.86,6.97,4100.0],["2022-03-07",6.87,6.98,6.57,6.6,35300.0],["2022-03-08",6.71,6.79,6.62,6.64,4900.0],["2022-03-09",6.66,6.8,6.66,6.74,10700.0],["2022-03-10",6.75,6.9,6.72,6.83,4300.0],["2022-03-11",6.8,6.84,6.71,6.76,2500.0],["2022-03-14",6.76,6.85,6.6,6.62,10000.0],["2022-03-15",6.61,6.79,6.6,6.77,10700.0],["2022-03-16",6.81,7.14,6.72,7.14,23100.0],["2022-03-17",7.09,7.48,7.05,7.37,61400.0],["2022-03-18",7.28,7.32,7.1,7.32,13100.0],["2022-03-21",7.3,7.3,7.05,7.26,26500.0],["2022-03-22",7.29,7.29,7.03,7.1,15500.0],["2022-03-23",7.04,7.14,6.75,6.76,23500.0],["2022-03-24",6.8,7.04,6.8,6.96,5100.0],["2022-03-25",6.91,6.95,6.73,6.86,9600.0],["2022-03-28",6.93,7.04,6.83,6.95,9700.0],["2022-03-29",7.05,7.25,6.83,7.15,55600.0],["2022-03-30",7.03,7.14,7.02,7.05,2900.0],["2022-03-31",7.25,7.38,7.11,7.21,29600.0],["2022-04-01",7.14,7.27,7.02,7.1,6200.0],["2022-04-04",7.05,7.44,7.05,7.08,11600.0],["2022-04-05",7.23,7.36,7.06,7.07,3300.0],["2022-04-06",7.05,7.23,6.91,7.22,6400.0],["2022-04-07",6.92,7.39,6.92,7.03,9800.0],["2022-04-08",7.05,7.39,6.89,7.07,4600.0],["2022-04-11",6.94,6.94,6.8,6.89,2700.0],["2022-04-12",6.85,6.95,6.85,6.92,3900.0],["2022-04-13",6.88,7.05,6.82,6.82,3200.0],["2022-04-14",6.89,6.89,6.85,6.85,2100.0],["2022-04-18",6.81,6.84,6.65,6.65,6000.0],["2022-04-19",6.64,6.74,6.61,6.73,2600.0],["2022-04-20",6.8,6.8,6.63,6.79,6400.0],["2022-04-21",6.79,6.94,6.71,6.94,5400.0],["2022-04-22",6.86,6.98,6.67,6.83,8600.0],["2022-04-25",6.69,6.8,6.61,6.7,3900.0],["2022-04-26",6.61,6.64,6.56,6.64,3300.0],["2022-04-27",6.64,6.64,6.55,6.55,4500.0],["2022-04-28",6.47,6.55,6.25,6.55,14500.0],["2022-04-29",6.4,6.62,6.4,6.62,4700.0],["2022-05-02",6.45,6.59,6.25,6.46,10100.0],["2022-05-03",6.46,6.46,6.25,6.34,4800.0],["2022-05-04",6.26,6.46,6.26,6.46,1500.0],["2022-05-05",6.41,6.41,6.3,6.39,6600.0],["2022-05-06",6.27,6.4,6.27,6.4,4600.0],["2022-05-09",6.25,6.39,6.25,6.29,5300.0],["2022-05-10",6.31,6.31,5.94,6.2,4500.0],["2022-05-11",5.87,5.87,5.6,5.73,10200.0],["2022-05-12",5.73,5.86,5.65,5.65,7800.0],["2022-05-13",5.66,5.8,5.48,5.8,9500.0],["2022-05-16",5.8,6.06,5.8,6.06,15000.0],["2022-05-17",5.86,6.0,5.86,5.92,9900.0],["2022-05-18",5.89,6.1,5.87,6.01,5300.0],["2022-05-19",6.1,6.1,5.9,5.95,1900.0],["2022-05-20",6.09,6.09,5.9,5.9,1900.0],["2022-05-23",6.0,6.03,5.9,6.0,1700.0],["2022-05-24",5.91,6.06,5.91,6.01,2000.0],["2022-05-25",5.94,6.08,5.91,6.08,900.0],["2022-05-26",6.1,6.55,6.08,6.55,24800.0],["2022-05-27",6.58,6.61,6.55,6.57,4400.0],["2022-05-31",6.66,6.67,6.66,6.67,1500.0],["2022-06-01",6.55,6.6,6.55,6.6,1000.0],["2022-06-02",6.66,6.66,6.42,6.47,6800.0],["2022-06-03",6.63,6.63,6.4,6.52,1600.0],["2022-06-06",6.44,6.53,6.39,6.53,13500.0],["2022-06-07",6.48,6.54,6.39,6.54,8200.0],["2022-06-08",6.27,6.67,6.27,6.6,4700.0],["2022-06-09",6.61,6.61,6.4,6.5,5000.0],["2022-06-10",6.29,6.43,6.29,6.35,10000.0],["2022-06-13",6.27,6.44,6.25,6.25,11000.0],["2022-06-14",6.43,6.5,6.1,6.1,8500.0],["2022-06-15",6.12,6.63,6.12,6.34,15300.0],["2022-06-16",6.31,6.34,6.0,6.07,4900.0],["2022-06-17",6.11,6.11,5.9,6.11,11800.0],["2022-06-21",6.06,6.35,5.92,6.25,12100.0],["2022-06-22",6.25,6.25,6.03,6.19,4800.0],["2022-06-23",6.01,6.52,6.0,6.03,5400.0],["2022-06-24",6.2,6.2,6.0,6.1,6800.0],["2022-06-27",6.11,6.19,6.05,6.18,2200.0],["2022-06-28",6.15,6.2,6.15,6.19,6900.0],["2022-06-29",6.2,6.2,6.12,6.16,1800.0],["2022-06-30",6.2,6.27,6.12,6.2,19800.0],["2022-07-01",6.28,6.28,5.91,6.2,16600.0],["2022-07-05",6.34,6.41,5.98,6.21,6300.0],["2022-07-06",6.24,6.47,6.2,6.2,11100.0],["2022-07-07",6.39,6.41,6.34,6.34,16800.0],["2022-07-08",6.27,6.27,6.04,6.09,31500.0],["2022-07-11",6.13,6.39,6.13,6.2,3200.0],["2022-07-12",6.2,6.48,6.18,6.27,5300.0],["2022-07-13",6.31,6.4,6.31,6.38,2900.0],["2022-07-14",6.48,6.48,6.25,6.44,3700.0],["2022-07-15",6.42,6.42,6.33,6.33,2300.0],["2022-07-18",6.33,6.99,6.33,6.96,45500.0],["2022-07-19",6.89,7.2,6.76,7.18,16000.0],["2022-07-20",6.99,7.2,6.84,7.02,18600.0],["2022-07-21",7.19,7.21,7.03,7.21,15900.0],["2022-07-22",7.13,7.15,7.02,7.14,7300.0],["2022-07-25",7.08,7.18,6.92,6.96,19500.0],["2022-07-26",6.98,6.98,6.83,6.86,2100.0],["2022-07-27",6.82,7.12,6.82,7.0,4300.0],["2022-07-28",7.0,7.03,6.83,6.91,4600.0],["2022-07-29",6.98,6.99,6.85,6.98,3600.0],["2022-08-01",6.8,6.93,6.46,6.73,20300.0],["2022-08-02",6.86,6.86,6.78,6.78,3500.0],["2022-08-03",6.75,6.97,6.67,6.77,6900.0],["2022-08-04",6.75,6.82,6.7,6.82,6800.0],["2022-08-05",6.82,6.82,6.66,6.74,3700.0],["2022-08-08",6.75,6.93,6.75,6.93,10600.0],["2022-08-09",6.66,6.76,6.66,6.76,3300.0],["2022-08-10",6.76,6.8,6.69,6.78,10800.0],["2022-08-11",6.82,7.25,6.82,7.08,25400.0],["2022-08-12",6.99,7.14,6.84,6.85,7800.0],["2022-08-15",7.01,7.42,7.0,7.3,33900.0],["2022-08-16",7.3,7.35,7.3,7.31,4700.0],["2022-08-17",7.29,7.29,6.92,7.02,19000.0],["2022-08-18",7.13,7.17,7.0,7.1,4800.0],["2022-08-19",6.98,7.14,6.98,7.08,1700.0],["2022-08-22",6.98,7.08,6.98,7.08,4300.0],["2022-08-23",7.17,7.17,7.01,7.01,3200.0],["2022-08-24",7.05,7.05,6.93,7.02,6800.0],["2022-08-25",7.0,7.0,6.67,6.87,14600.0],["2022-08-26",6.85,6.98,6.82,6.84,4500.0],["2022-08-29",6.85,6.85,6.75,6.85,2400.0],["2022-08-30",6.9,6.99,6.9,6.9,5500.0],["2022-08-31",7.06,7.06,6.86,6.97,3600.0],["2022-09-01",6.95,6.95,6.8,6.8,800.0],["2022-09-02",6.8,6.9,6.8,6.81,1200.0],["2022-09-06",6.81,6.96,6.81,6.81,9900.0],["2022-09-07",6.83,6.89,6.72,6.72,7900.0],["2022-09-08",6.63,6.69,6.6,6.68,7600.0],["2022-09-09",6.68,6.8,6.62,6.79,4900.0],["2022-09-12",6.95,7.05,6.74,6.88,6800.0],["2022-09-13",6.84,6.85,6.73,6.85,2500.0],["2022-09-14",6.9,7.1,6.67,6.95,63000.0],["2022-09-15",6.57,6.75,6.31,6.44,39400.0],["2022-09-16",6.28,6.35,6.21,6.35,35500.0],["2022-09-19",6.3,6.3,6.11,6.27,9200.0],["2022-09-20",6.16,6.32,6.1,6.18,6100.0],["2022-09-21",6.12,6.12,5.95,5.98,6800.0],["2022-09-22",5.98,5.98,5.77,5.9,13800.0],["2022-09-23",5.9,5.9,5.75,5.82,16400.0],["2022-09-26",5.8,5.85,5.58,5.6,12100.0],["2022-09-27",5.67,5.67,5.61,5.65,6700.0],["2022-09-28",5.2,5.88,5.17,5.68,10800.0],["2022-09-29",6.08,6.09,5.6,5.69,5000.0],["2022-09-30",5.55,5.78,5.55,5.75,9400.0],["2022-10-03",5.43,5.9,5.43,5.9,10900.0],["2022-10-04",5.82,6.0,5.73,5.75,11100.0],["2022-10-05",5.74,5.74,5.67,5.67,2400.0],["2022-10-06",5.67,5.69,5.67,5.68,3500.0],["2022-10-07",5.48,5.5,5.46,5.48,1900.0],["2022-10-10",5.51,5.51,5.19,5.43,3700.0],["2022-10-11",5.27,5.52,5.16,5.33,10200.0],["2022-10-12",5.38,5.46,5.17,5.24,3300.0],["2022-10-13",5.13,5.41,5.1,5.41,8700.0],["2022-10-14",5.26,5.75,5.26,5.42,2000.0],["2022-10-17",5.4,5.46,5.35,5.35,2700.0],["2022-10-18",5.42,5.48,5.32,5.34,1700.0],["2022-10-19",5.21,5.45,5.21,5.3,5200.0],["2022-10-20",5.33,5.33,5.2,5.27,2200.0],["2022-10-21",5.19,5.25,5.19,5.19,1800.0],["2022-10-24",5.32,5.32,5.21,5.21,4800.0],["2022-10-25",5.2,5.28,5.18,5.21,8300.0],["2022-10-26",5.21,5.33,5.21,5.31,3100.0],["2022-10-27",5.24,5.35,5.24,5.33,9000.0],["2022-10-28",5.33,5.85,5.22,5.7,45200.0],["2022-10-31",5.54,5.62,5.39,5.41,13500.0],["2022-11-01",5.46,5.63,5.46,5.46,2700.0],["2022-11-02",5.53,5.53,5.3,5.3,4000.0],["2022-11-03",5.05,5.55,5.05,5.55,3700.0],["2022-11-04",5.16,5.38,5.16,5.34,2100.0],["2022-11-07",5.49,5.49,5.25,5.29,3600.0],["2022-11-08",5.3,5.35,5.29,5.3,9300.0],["2022-11-09",5.3,5.3,5.16,5.22,2800.0],["2022-11-10",5.31,5.4,5.18,5.33,30900.0],["2022-11-11",5.35,5.4,5.22,5.23,5000.0],["2022-11-14",5.15,5.41,5.15,5.41,2100.0],["2022-11-15",5.41,5.6,5.25,5.32,7000.0],["2022-11-16",5.31,5.31,5.18,5.3,1200.0],["2022-11-17",5.24,5.3,5.17,5.25,7500.0],["2022-11-18",5.23,5.26,5.12,5.14,8300.0],["2022-11-21",5.15,5.21,5.02,5.02,14000.0],["2022-11-22",5.13,5.24,5.02,5.04,29800.0],["2022-11-23",5.03,5.23,5.03,5.08,6500.0],["2022-11-25",5.08,5.15,5.08,5.14,900.0],["2022-11-28",5.06,5.34,5.05,5.15,12900.0],["2022-11-29",5.05,5.24,5.05,5.1,2300.0],["2022-11-30",5.12,5.12,5.02,5.02,10500.0],["2022-12-01",5.11,5.23,5.1,5.23,12500.0],["2022-12-02",5.24,5.24,5.23,5.23,1300.0],["2022-12-05",5.17,5.2,5.07,5.08,4000.0],["2022-12-06",5.1,5.2,5.1,5.13,4300.0],["2022-12-07",5.1,5.13,5.1,5.1,1000.0],["2022-12-08",5.1,5.23,5.03,5.11,6600.0],["2022-12-09",5.04,5.21,5.04,5.2,900.0],["2022-12-12",5.19,5.19,5.1,5.1,3200.0],["2022-12-13",5.15,5.18,5.1,5.16,4200.0],["2022-12-14",5.1,5.17,5.02,5.05,8400.0],["2022-12-15",5.03,5.05,5.03,5.05,8800.0],["2022-12-16",5.11,5.14,5.11,5.14,6000.0],["2022-12-19",5.04,5.04,5.04,5.04,1400.0],["2022-12-20",5.02,5.11,4.99,5.05,19000.0],["2022-12-21",4.9,5.15,4.88,4.9,3500.0],["2022-12-22",5.16,5.17,4.96,5.06,7000.0],["2022-12-23",5.01,5.15,5.01,5.15,4200.0],["2022-12-27",5.07,5.16,5.07,5.12,5000.0],["2022-12-28",5.1,5.16,5.1,5.15,7100.0],["2022-12-29",5.11,5.18,5.1,5.1,9500.0],["2022-12-30",5.14,5.14,5.1,5.14,5500.0],["2023-01-03",5.16,5.18,5.1,5.11,6600.0],["2023-01-04",5.12,5.34,5.11,5.34,15600.0],["2023-01-05",5.4,5.74,5.34,5.34,10500.0],["2023-01-06",5.35,5.5,5.12,5.5,1700.0],["2023-01-09",5.38,5.54,5.38,5.54,4600.0],["2023-01-10",5.61,5.61,5.25,5.46,4300.0],["2023-01-11",5.52,5.61,5.32,5.59,12300.0],["2023-01-12",5.61,5.86,5.3,5.78,37900.0],["2023-01-13",5.85,5.93,5.51,5.88,28500.0],["2023-01-17",5.78,5.78,5.42,5.52,8500.0],["2023-01-18",5.51,5.51,5.36,5.36,6500.0],["2023-01-19",5.43,5.43,5.27,5.27,3800.0],["2023-01-20",5.31,5.43,5.31,5.38,5200.0],["2023-01-23",5.27,5.53,5.16,5.23,288600.0],["2023-01-24",5.28,5.38,5.25,5.26,2600.0],["2023-01-25",5.25,5.34,5.25,5.34,2400.0],["2023-01-26",5.25,5.39,5.19,5.32,4900.0],["2023-01-27",5.21,5.3,5.19,5.19,7500.0],["2023-01-30",5.21,5.29,5.2,5.26,4100.0],["2023-01-31",5.23,5.39,5.22,5.32,4300.0],["2023-02-01",5.37,5.45,5.28,5.35,6200.0],["2023-02-02",5.35,5.35,5.19,5.26,225300.0],["2023-02-03",5.27,5.4,5.27,5.34,3400.0],["2023-02-06",5.34,5.48,5.3,5.31,900.0],["2023-02-07",5.4,5.4,5.3,5.31,2200.0],["2023-02-08",5.42,5.42,5.28,5.33,6400.0],["2023-02-09",5.3,5.35,5.26,5.27,10100.0],["2023-02-10",5.38,5.38,5.38,5.38,1300.0],["2023-02-13",5.35,5.5,5.27,5.5,13400.0],["2023-02-14",5.5,5.5,5.35,5.45,5200.0],["2023-02-15",5.3,5.46,5.27,5.27,8700.0],["2023-02-16",5.4,5.4,5.4,5.4,500.0],["2023-02-17",5.34,5.49,5.3,5.37,1300.0],["2023-02-21",5.26,5.37,5.19,5.19,11800.0],["2023-02-22",5.23,5.35,5.12,5.13,16800.0],["2023-02-23",5.18,5.19,5.05,5.16,3700.0],["2023-02-24",5.05,5.14,5.05,5.05,2800.0],["2023-02-27",5.05,5.14,5.05,5.05,3900.0],["2023-02-28",4.92,5.1,4.92,4.98,11900.0],["2023-03-01",4.99,5.16,4.92,4.92,4200.0],["2023-03-02",4.96,4.96,4.75,4.84,12100.0],["2023-03-03",4.94,5.0,4.94,4.98,28900.0],["2023-03-06",4.97,4.99,4.85,4.92,5800.0],["2023-03-07",4.83,4.98,4.8,4.89,4800.0],["2023-03-08",4.82,4.91,4.8,4.89,8400.0],["2023-03-09",4.98,4.98,4.76,4.79,7600.0],["2023-03-10",4.75,4.75,4.65,4.75,6000.0],["2023-03-13",4.65,4.67,4.52,4.61,30100.0],["2023-03-14",4.5,4.5,4.14,4.21,75900.0],["2023-03-15",4.07,4.11,4.0,4.06,58300.0],["2023-03-16",4.06,4.23,3.94,4.23,20800.0],["2023-03-17",4.17,4.25,4.08,4.17,9700.0],["2023-03-20",4.2,4.27,4.15,4.26,14500.0],["2023-03-21",4.23,4.35,4.23,4.29,7100.0],["2023-03-22",4.28,4.28,4.05,4.22,8600.0],["2023-03-23",4.2,4.28,4.2,4.28,1800.0],["2023-03-24",4.2,4.28,4.18,4.28,4000.0],["2023-03-27",4.28,4.28,4.17,4.2,4000.0],["2023-03-28",4.11,4.22,4.11,4.22,6600.0],["2023-03-29",4.25,4.28,4.25,4.25,1500.0],["2023-03-30",4.22,4.26,4.15,4.21,8100.0],["2023-03-31",4.22,4.42,4.2,4.4,30100.0],["2023-04-03",4.31,4.41,4.31,4.34,2600.0],["2023-04-04",4.31,4.54,4.31,4.35,3900.0],["2023-04-05",4.34,4.39,4.3,4.34,7300.0],["2023-04-06",4.31,4.4,4.3,4.4,2800.0],["2023-04-10",4.39,4.39,4.3,4.3,5000.0],["2023-04-11",4.25,4.42,4.02,4.1,50300.0],["2023-04-12",4.1,4.59,4.1,4.29,24700.0],["2023-04-13",4.25,4.25,3.97,4.18,3000.0],["2023-04-14",4.44,4.48,4.25,4.25,2900.0],["2023-04-17",4.27,4.3,4.26,4.26,2500.0],["2023-04-18",4.35,4.58,4.15,4.18,42300.0],["2023-04-19",4.19,4.33,4.19,4.2,3100.0],["2023-04-20",4.2,4.32,4.14,4.2,3500.0],["2023-04-21",4.16,4.16,4.06,4.15,7200.0],["2023-04-24",4.1,4.25,4.04,4.17,1700.0],["2023-04-25",4.11,4.14,4.07,4.08,3200.0],["2023-04-26",4.03,4.04,4.03,4.04,8200.0],["2023-04-27",4.0,4.02,4.0,4.01,9100.0],["2023-04-28",4.05,4.11,4.05,4.06,2700.0],["2023-05-01",4.01,4.06,4.0,4.0,3800.0],["2023-05-02",4.0,4.09,3.9,3.9,13700.0],["2023-05-03",3.92,3.94,3.81,3.85,12400.0],["2023-05-04",3.85,3.87,3.78,3.81,12700.0],["2023-05-05",3.89,3.9,3.78,3.9,2400.0],["2023-05-08",3.91,3.98,3.91,3.98,1200.0],["2023-05-09",4.0,4.0,3.83,3.98,7200.0],["2023-05-10",3.89,3.99,3.88,3.96,2700.0],["2023-05-11",4.0,4.0,3.9,3.99,7200.0],["2023-05-12",4.01,4.01,3.92,3.94,2100.0],["2023-05-15",3.78,4.0,3.78,3.87,4600.0],["2023-05-16",3.97,4.0,3.9,3.94,13500.0],["2023-05-17",3.87,4.03,3.87,4.03,3200.0],["2023-05-18",4.0,4.0,3.94,3.97,2400.0],["2023-05-19",3.98,3.98,3.98,3.98,400.0],["2023-05-22",4.01,4.03,3.98,3.98,5100.0],["2023-05-23",4.03,4.09,3.99,4.06,3600.0],["2023-05-24",4.26,4.48,4.26,4.36,35700.0],["2023-05-25",4.41,4.76,4.37,4.4,4600.0],["2023-05-26",4.67,4.7,4.27,4.5,8400.0],["2023-05-30",4.52,4.86,4.52,4.77,4700.0],["2023-05-31",4.76,4.76,4.42,4.44,2400.0],["2023-06-01",4.43,4.61,4.43,4.47,3400.0],["2023-06-02",4.46,4.52,4.39,4.49,6200.0],["2023-06-05",4.49,4.49,4.38,4.49,2600.0],["2023-06-06",4.42,4.58,4.42,4.48,1300.0],["2023-06-07",4.56,4.78,4.42,4.78,5300.0],["2023-06-08",4.59,4.77,4.55,4.7,2700.0],["2023-06-09",4.63,4.79,4.54,4.55,5500.0],["2023-06-12",4.6,4.79,4.57,4.78,5200.0],["2023-06-13",4.8,4.8,4.58,4.68,5900.0],["2023-06-14",4.8,4.98,4.69,4.86,40800.0],["2023-06-15",5.07,5.08,4.51,4.56,39200.0],["2023-06-16",4.56,4.66,4.45,4.45,8000.0],["2023-06-20",4.39,4.39,4.26,4.26,8200.0],["2023-06-21",4.24,4.26,4.14,4.25,2900.0],["2023-06-22",4.25,4.25,4.02,4.02,10300.0],["2023-06-23",4.0,4.24,4.0,4.24,7900.0],["2023-06-26",4.03,4.24,4.03,4.22,4800.0],["2023-06-27",4.1,4.21,4.01,4.2,5700.0],["2023-06-28",4.04,4.15,4.04,4.05,2900.0],["2023-06-29",4.24,4.24,4.14,4.18,2000.0],["2023-06-30",4.03,4.25,4.03,4.15,3900.0],["2023-07-03",4.13,4.13,4.13,4.13,500.0],["2023-07-05",4.04,4.13,4.02,4.02,4100.0],["2023-07-06",4.02,4.02,4.0,4.0,2000.0],["2023-07-07",4.07,4.16,4.03,4.16,1200.0],["2023-07-10",4.09,4.15,4.02,4.02,6100.0],["2023-07-11",4.03,4.07,4.02,4.03,800.0],["2023-07-12",4.03,4.16,4.01,4.07,4900.0],["2023-07-13",4.04,4.1,4.0,4.07,6100.0],["2023-07-14",4.09,4.09,3.98,3.98,15700.0],["2023-07-17",3.95,4.0,3.91,3.91,6600.0],["2023-07-18",3.88,3.98,3.87,3.98,8500.0],["2023-07-19",3.83,3.91,3.83,3.91,3200.0],["2023-07-20",3.82,3.86,3.82,3.85,4300.0],["2023-07-21",3.8,3.88,3.8,3.81,3700.0],["2023-07-24",3.86,3.9,3.69,3.69,4600.0],["2023-07-25",3.8,3.89,3.7,3.7,8700.0],["2023-07-26",3.76,3.77,3.72,3.77,1100.0],["2023-07-27",3.84,3.84,3.75,3.78,3600.0],["2023-07-28",3.71,3.77,3.7,3.77,5500.0],["2023-07-31",3.81,3.93,3.76,3.78,20100.0],["2023-08-01",3.84,3.87,3.79,3.83,4600.0],["2023-08-02",3.83,3.87,3.8,3.81,2500.0],["2023-08-03",3.8,3.81,3.76,3.76,7300.0],["2023-08-04",3.75,3.94,3.75,3.91,6400.0],["2023-08-07",3.85,3.85,3.76,3.76,3300.0],["2023-08-08",3.75,3.79,3.75,3.75,2200.0],["2023-08-09",3.83,3.84,3.77,3.82,4400.0],["2023-08-10",3.84,3.94,3.83,3.94,12500.0],["2023-08-11",3.87,3.98,3.8,3.81,24000.0],["2023-08-14",3.85,3.99,3.85,3.87,4900.0],["2023-08-15",3.81,3.87,3.77,3.78,2900.0],["2023-08-16",3.78,3.92,3.75,3.86,16100.0],["2023-08-17",3.85,3.92,3.76,3.83,4000.0],["2023-08-18",3.87,3.88,3.76,3.76,1000.0],["2023-08-21",3.86,3.89,3.75,3.79,5500.0],["2023-08-22",3.75,3.86,3.75,3.8,9800.0],["2023-08-23",3.76,3.79,3.75,3.79,1600.0],["2023-08-24",3.77,3.85,3.77,3.85,900.0],["2023-08-25",3.85,3.85,3.76,3.78,800.0],["2023-08-28",3.75,3.82,3.75,3.78,1200.0],["2023-08-29",3.81,3.92,3.75,3.78,5900.0],["2023-08-30",3.85,3.86,3.75,3.75,3000.0],["2023-08-31",3.78,3.86,3.76,3.76,2300.0],["2023-09-01",3.76,3.8,3.75,3.78,3300.0],["2023-09-05",3.8,3.98,3.75,3.75,3900.0],["2023-09-06",3.75,3.76,3.75,3.75,5700.0],["2023-09-07",3.75,3.9,3.75,3.75,2900.0],["2023-09-08",3.75,3.83,3.71,3.71,4700.0],["2023-09-11",3.71,3.78,3.65,3.65,4100.0],["2023-09-12",3.66,3.82,3.66,3.66,4700.0],["2023-09-13",3.68,3.82,3.65,3.65,10000.0],["2023-09-14",3.65,3.77,3.6,3.7,12000.0],["2023-09-15",3.5,3.5,2.86,2.89,176400.0],["2023-09-18",2.82,3.05,2.81,2.94,27500.0],["2023-09-19",2.93,3.0,2.85,2.96,55600.0],["2023-09-20",2.86,3.06,2.78,2.95,64900.0],["2023-09-21",2.9,2.93,2.66,2.66,29500.0],["2023-09-22",2.66,2.71,2.66,2.68,10100.0],["2023-09-25",2.65,2.69,2.58,2.58,9100.0],["2023-09-26",2.58,2.66,2.53,2.6,45700.0],["2023-09-27",2.67,2.74,2.67,2.72,130800.0],["2023-09-28",2.9,2.93,2.82,2.91,18400.0],["2023-09-29",3.1,3.1,2.9,3.01,19000.0],["2023-10-02",2.93,2.97,2.89,2.97,3200.0],["2023-10-03",2.9,2.9,2.81,2.82,5600.0],["2023-10-04",2.87,3.01,2.87,2.95,20400.0],["2023-10-05",2.89,3.0,2.89,2.91,7800.0],["2023-10-06",2.88,3.0,2.85,2.86,7300.0],["2023-10-09",2.86,2.92,2.86,2.86,900.0],["2023-10-10",2.92,2.98,2.85,2.86,10100.0],["2023-10-11",2.85,2.97,2.85,2.86,3200.0],["2023-10-12",2.97,2.97,2.85,2.89,3500.0],["2023-10-13",2.86,2.86,2.85,2.85,1700.0],["2023-10-16",2.82,2.94,2.82,2.83,6700.0],["2023-10-17",2.91,3.03,2.88,2.88,17800.0],["2023-10-18",2.87,2.89,2.87,2.89,800.0],["2023-10-19",2.93,2.97,2.87,2.87,2300.0],["2023-10-20",2.95,2.95,2.92,2.93,1000.0],["2023-10-23",2.87,2.87,2.86,2.87,1200.0],["2023-10-24",2.85,2.97,2.85,2.85,6400.0],["2023-10-25",2.85,2.96,2.85,2.96,1600.0],["2023-10-26",2.98,3.0,2.87,2.88,10000.0],["2023-10-27",3.0,3.0,2.88,2.89,2800.0],["2023-10-30",2.89,3.01,2.85,3.01,2600.0],["2023-10-31",2.87,3.13,2.87,2.96,6600.0],["2023-11-01",2.87,2.99,2.85,2.93,2200.0],["2023-11-02",2.86,2.88,2.86,2.88,900.0],["2023-11-03",2.95,3.0,2.85,2.88,3400.0],["2023-11-06",2.85,2.86,2.85,2.85,1600.0],["2023-11-07",2.85,2.86,2.85,2.85,1500.0],["2023-11-08",2.85,2.85,2.74,2.75,16100.0],["2023-11-09",2.74,2.83,2.68,2.81,8700.0],["2023-11-10",2.63,2.76,2.55,2.67,14300.0],["2023-11-13",2.65,2.65,2.51,2.57,11700.0],["2023-11-14",2.65,2.67,2.56,2.62,39400.0],["2023-11-15",2.65,2.65,2.55,2.55,8300.0],["2023-11-16",2.55,2.58,2.55,2.58,3300.0],["2023-11-17",2.56,2.66,2.56,2.66,11100.0],["2023-11-20",2.67,2.73,2.57,2.62,6000.0],["2023-11-21",2.64,2.75,2.58,2.58,8100.0],["2023-11-22",2.57,2.7,2.56,2.68,17200.0],["2023-11-24",2.63,2.63,2.56,2.58,4100.0],["2023-11-27",2.6,2.8,2.59,2.63,10200.0],["2023-11-28",2.72,2.88,2.6,2.72,13200.0],["2023-11-29",2.68,2.72,2.58,2.58,40900.0],["2023-11-30",2.59,2.66,2.58,2.61,8700.0],["2023-12-01",2.6,2.7,2.59,2.7,14700.0],["2023-12-04",2.82,2.84,2.71,2.83,3400.0],["2023-12-05",2.73,2.83,2.73,2.8,3500.0],["2023-12-06",2.81,2.87,2.74,2.74,1100.0],["2023-12-07",2.76,2.88,2.76,2.76,3200.0],["2023-12-08",2.77,2.8,2.76,2.8,1300.0],["2023-12-11",2.71,2.81,2.71,2.75,3900.0],["2023-12-12",2.71,2.72,2.65,2.65,3100.0],["2023-12-13",2.74,2.84,2.66,2.7,4700.0],["2023-12-14",2.72,2.78,2.68,2.78,10200.0],["2023-12-15",2.78,2.84,2.75,2.76,9300.0],["2023-12-18",2.8,2.8,2.73,2.73,7600.0],["2023-12-19",2.75,2.81,2.73,2.73,5400.0],["2023-12-20",2.73,2.79,2.67,2.79,10000.0],["2023-12-21",2.81,2.85,2.61,2.73,40400.0],["2023-12-22",2.72,2.9,2.66,2.76,16600.0],["2023-12-26",2.83,2.86,2.72,2.82,12100.0],["2023-12-27",2.8,2.92,2.77,2.83,10000.0],["2023-12-28",2.8,3.0,2.8,2.94,12800.0],["2023-12-29",2.84,3.16,2.84,3.04,56400.0],["2024-01-02",3.12,3.12,3.02,3.09,7300.0],["2024-01-03",3.03,3.05,3.03,3.05,2300.0],["2024-01-04",2.97,3.04,2.92,3.04,5700.0],["2024-01-05",3.03,3.09,3.03,3.07,21200.0],["2024-01-08",3.04,3.12,3.03,3.04,20700.0],["2024-01-09",3.01,3.12,3.01,3.06,2800.0],["2024-01-10",3.06,3.14,3.05,3.05,4300.0],["2024-01-11",3.07,3.07,3.01,3.01,11600.0],["2024-01-12",3.01,3.09,3.01,3.09,6500.0],["2024-01-16",3.15,3.15,3.05,3.05,2300.0],["2024-01-17",3.01,3.1,3.01,3.05,2800.0],["2024-01-18",3.01,3.07,3.01,3.07,2600.0],["2024-01-19",3.03,3.1,3.02,3.07,6600.0],["2024-01-22",3.02,3.09,3.01,3.01,7400.0],["2024-01-23",3.02,3.12,3.01,3.01,9000.0],["2024-01-24",3.01,3.1,3.01,3.06,13200.0],["2024-01-25",3.02,3.11,3.02,3.11,3100.0],["2024-01-26",3.12,3.17,3.06,3.11,7600.0],["2024-01-29",2.86,3.25,2.84,3.11,7400.0],["2024-01-30",3.11,3.12,3.11,3.12,900.0],["2024-01-31",3.09,3.09,3.08,3.08,1500.0],["2024-02-01",3.09,3.19,3.09,3.19,1600.0],["2024-02-02",3.19,3.25,3.12,3.23,11500.0],["2024-02-05",3.24,3.24,3.0,3.19,2300.0],["2024-02-06",3.11,3.25,3.07,3.15,2000.0],["2024-02-07",3.06,3.17,3.06,3.1,1800.0],["2024-02-08",3.1,3.11,3.03,3.07,8500.0],["2024-02-09",3.13,3.22,3.08,3.22,800.0],["2024-02-12",3.12,3.22,3.12,3.12,3600.0],["2024-02-13",3.02,3.18,3.02,3.1,1700.0],["2024-02-14",3.2,3.25,3.14,3.25,2900.0],["2024-02-15",3.18,3.39,3.18,3.25,23800.0],["2024-02-16",3.35,3.35,3.22,3.31,1200.0],["2024-02-20",3.26,3.4,3.26,3.35,5800.0],["2024-02-21",3.36,3.4,3.36,3.37,4800.0],["2024-02-22",3.28,3.49,3.28,3.31,6900.0],["2024-02-23",3.32,3.4,3.3,3.3,11100.0],["2024-02-26",3.31,3.32,3.2,3.22,7700.0],["2024-02-27",3.31,3.34,3.25,3.28,6000.0],["2024-02-28",3.32,3.32,3.25,3.26,800.0],["2024-02-29",3.28,3.39,3.28,3.29,5600.0],["2024-03-01",3.29,3.39,3.28,3.28,2900.0],["2024-03-04",3.28,3.28,3.23,3.26,12400.0],["2024-03-05",3.27,3.28,3.2,3.2,1300.0],["2024-03-06",3.21,3.29,3.2,3.2,3400.0],["2024-03-07",3.25,3.25,3.18,3.2,3400.0],["2024-03-08",3.18,3.21,3.18,3.21,3200.0],["2024-03-11",3.29,3.29,3.18,3.18,700.0],["2024-03-12",3.18,3.18,3.16,3.16,5500.0],["2024-03-13",3.16,3.16,3.01,3.02,5800.0],["2024-03-14",3.04,3.11,3.03,3.05,2900.0],["2024-03-15",3.11,3.12,3.02,3.09,12700.0],["2024-03-18",3.04,3.15,3.02,3.02,5000.0],["2024-03-19",3.1,3.15,3.05,3.05,14300.0],["2024-03-20",3.06,3.08,3.05,3.08,1900.0],["2024-03-21",3.1,3.15,3.09,3.1,4900.0],["2024-03-22",3.12,3.14,3.1,3.12,9200.0],["2024-03-25",3.1,3.14,3.1,3.1,6100.0],["2024-03-26",3.1,3.14,3.1,3.1,6700.0],["2024-03-27",3.14,3.14,3.1,3.13,1700.0],["2024-03-28",3.07,3.1,3.03,3.1,3300.0],["2024-04-01",3.07,3.08,3.07,3.08,2000.0],["2024-04-02",3.03,3.07,3.03,3.07,9600.0],["2024-04-03",3.03,3.06,3.03,3.05,4200.0],["2024-04-04",3.03,3.07,3.03,3.07,1500.0],["2024-04-05",3.03,3.06,3.03,3.06,7100.0],["2024-04-08",3.04,3.06,3.04,3.05,1500.0],["2024-04-09",3.05,3.06,3.04,3.05,4000.0],["2024-04-10",3.07,3.07,3.05,3.07,4700.0],["2024-04-11",3.08,3.08,3.05,3.05,1200.0],["2024-04-12",3.07,3.07,3.04,3.04,6100.0],["2024-04-15",3.03,3.08,3.03,3.08,2300.0],["2024-04-16",3.05,3.08,3.02,3.05,10800.0],["2024-04-17",3.03,3.08,3.02,3.03,4900.0],["2024-04-18",3.03,3.07,3.02,3.07,6100.0],["2024-04-19",3.06,3.06,3.01,3.01,11900.0],["2024-04-22",3.02,3.04,2.98,2.98,5200.0],["2024-04-23",2.99,3.03,2.98,2.99,7600.0],["2024-04-24",2.96,2.96,2.95,2.95,1600.0],["2024-04-25",2.96,3.04,2.96,3.01,9200.0],["2024-04-26",3.0,3.0,2.94,2.94,7300.0],["2024-04-29",2.93,2.97,2.92,2.95,2800.0],["2024-04-30",2.95,2.96,2.86,2.86,24000.0],["2024-05-01",2.89,2.9,2.89,2.9,2600.0],["2024-05-02",2.9,2.9,2.9,2.9,500.0],["2024-05-03",2.91,2.99,2.91,2.95,2900.0],["2024-05-06",2.95,2.95,2.9,2.9,6600.0],["2024-05-07",2.98,2.99,2.9,2.9,3800.0],["2024-05-08",2.99,3.04,2.97,2.98,15200.0],["2024-05-09",2.97,3.01,2.9,3.01,2600.0],["2024-05-10",2.98,3.03,2.95,2.95,6700.0],["2024-05-13",2.88,3.01,2.88,2.94,1500.0],["2024-05-14",2.99,3.05,2.97,2.98,10700.0],["2024-05-15",2.93,3.0,2.93,2.97,2300.0],["2024-05-16",3.0,3.05,2.92,2.98,8800.0],["2024-05-17",2.92,3.02,2.92,2.96,7700.0],["2024-05-20",3.0,3.03,2.93,2.93,18000.0],["2024-05-21",3.0,3.14,3.0,3.12,56700.0],["2024-05-22",3.09,3.19,3.09,3.11,5800.0],["2024-05-23",3.15,3.18,3.15,3.18,11100.0],["2024-05-24",3.18,3.19,3.18,3.19,3800.0],["2024-05-28",3.25,3.25,3.17,3.22,9100.0],["2024-05-29",3.15,3.17,3.15,3.17,1800.0],["2024-05-30",3.17,3.2,3.17,3.17,2100.0],["2024-05-31",3.19,3.24,3.19,3.21,4200.0],["2024-06-03",3.16,3.19,3.16,3.19,3600.0],["2024-06-04",3.19,3.19,3.19,3.19,0.0],["2024-06-05",3.19,3.19,3.18,3.18,800.0],["2024-06-06",3.19,3.2,3.18,3.2,17400.0],["2024-06-07",3.15,3.23,3.15,3.23,900.0],["2024-06-10",3.24,3.26,3.15,3.15,6200.0],["2024-06-11",3.15,3.26,3.15,3.15,25000.0],["2024-06-12",3.26,3.26,3.15,3.15,7500.0],["2024-06-13",3.24,3.25,3.15,3.2,9200.0],["2024-06-14",3.21,3.48,3.21,3.35,80300.0],["2024-06-17",3.4,3.48,3.38,3.41,12800.0],["2024-06-18",3.41,3.47,3.38,3.38,2900.0],["2024-06-20",3.4,3.42,3.22,3.32,15800.0],["2024-06-21",3.3,3.46,3.3,3.39,18900.0],["2024-06-24",3.47,3.47,3.4,3.42,7400.0],["2024-06-25",3.39,3.39,3.33,3.37,1200.0],["2024-06-26",3.4,3.45,3.36,3.42,2500.0],["2024-06-27",3.4,3.47,3.38,3.47,6300.0],["2024-06-28",3.49,3.49,3.45,3.49,2700.0],["2024-07-01",3.5,3.74,3.5,3.7,51500.0],["2024-07-02",3.72,3.72,3.58,3.65,4900.0],["2024-07-03",3.7,3.7,3.7,3.7,700.0],["2024-07-05",3.6,3.86,3.59,3.86,34500.0],["2024-07-08",3.87,4.07,3.86,4.02,31400.0],["2024-07-09",4.11,4.16,3.79,4.09,100900.0],["2024-07-10",4.16,4.28,3.8,4.25,143000.0],["2024-07-11",4.28,4.34,4.14,4.22,29000.0],["2024-07-12",4.25,4.34,4.18,4.34,18000.0],["2024-07-15",4.34,4.65,4.22,4.44,165000.0],["2024-07-16",4.47,4.51,4.4,4.42,18300.0],["2024-07-17",4.31,4.33,4.15,4.23,18600.0],["2024-07-18",4.16,4.36,4.15,4.15,5900.0],["2024-07-19",4.19,4.41,4.04,4.18,5900.0],["2024-07-22",4.25,4.37,4.18,4.22,12400.0],["2024-07-23",4.08,4.25,3.83,4.08,25000.0],["2024-07-24",4.1,4.17,3.96,4.03,9200.0],["2024-07-25",3.97,4.14,3.96,4.12,5400.0],["2024-07-26",4.21,4.23,4.06,4.23,3300.0],["2024-07-29",4.2,4.22,4.07,4.13,4800.0],["2024-07-30",4.01,4.1,3.96,4.07,4900.0],["2024-07-31",4.14,4.23,3.88,4.17,11600.0],["2024-08-01",4.16,4.16,3.79,3.94,7200.0],["2024-08-02",3.92,3.92,3.79,3.79,9800.0],["2024-08-05",3.79,3.9,3.3,3.54,35200.0],["2024-08-06",3.52,3.74,3.39,3.54,52500.0],["2024-08-07",3.63,3.74,3.53,3.74,14200.0],["2024-08-08",3.73,3.73,3.6,3.64,12900.0],["2024-08-09",3.51,3.55,3.35,3.51,9000.0],["2024-08-12",3.46,3.47,3.36,3.41,4200.0],["2024-08-13",3.37,3.43,3.3,3.35,27900.0],["2024-08-14",3.35,3.41,3.27,3.31,11400.0],["2024-08-15",3.4,3.46,3.31,3.44,8300.0],["2024-08-16",3.45,3.49,3.4,3.49,12700.0],["2024-08-19",3.35,3.53,3.35,3.53,10800.0],["2024-08-20",3.5,3.66,3.5,3.57,4400.0],["2024-08-21",3.36,3.68,3.36,3.64,1500.0],["2024-08-22",3.74,3.74,3.6,3.73,4800.0],["2024-08-23",3.68,3.97,3.68,3.87,3300.0],["2024-08-26",3.76,3.89,3.71,3.88,8000.0],["2024-08-27",3.73,3.82,3.73,3.75,1200.0],["2024-08-28",3.86,3.86,3.75,3.76,1800.0],["2024-08-29",3.76,3.76,3.68,3.69,7400.0],["2024-08-30",3.69,3.77,3.68,3.77,7600.0],["2024-09-03",3.82,3.83,3.68,3.83,7900.0],["2024-09-04",3.77,3.83,3.77,3.82,3600.0],["2024-09-05",3.75,3.85,3.7,3.71,2100.0],["2024-09-06",3.68,3.82,3.68,3.82,7700.0],["2024-09-09",3.69,3.84,3.68,3.68,13100.0],["2024-09-10",3.77,3.77,3.61,3.62,4900.0],["2024-09-11",3.63,3.75,3.61,3.73,10300.0],["2024-09-12",3.83,3.83,3.63,3.7,5100.0],["2024-09-13",3.73,3.95,3.62,3.95,24900.0],["2024-09-16",3.98,4.5,3.98,4.3,178600.0],["2024-09-17",3.76,3.95,3.65,3.8,70000.0],["2024-09-18",3.53,3.86,3.53,3.71,11500.0],["2024-09-19",3.72,3.74,3.51,3.74,9700.0],["2024-09-20",3.62,3.78,3.53,3.71,25600.0],["2024-09-23",3.78,3.79,3.54,3.7,2100.0],["2024-09-24",3.52,3.68,3.5,3.56,18100.0],["2024-09-25",3.68,3.68,3.58,3.62,10300.0],["2024-09-26",3.68,3.75,3.55,3.7,18800.0],["2024-09-27",3.7,3.74,3.65,3.74,4100.0],["2024-09-30",3.75,4.08,3.75,4.08,20000.0],["2024-10-01",4.0,4.1,3.9,3.93,32400.0],["2024-10-02",3.95,4.09,3.91,4.0,14500.0],["2024-10-03",4.08,4.08,3.95,4.05,6900.0],["2024-10-04",4.0,4.1,3.98,4.1,14400.0],["2024-10-07",4.05,4.2,4.05,4.18,55300.0],["2024-10-08",4.1,4.2,4.1,4.14,16600.0],["2024-10-09",4.1,4.21,3.99,4.05,10900.0],["2024-10-10",4.02,4.04,3.99,4.02,2400.0],["2024-10-11",3.99,4.04,3.8,3.94,15500.0],["2024-10-14",3.95,4.02,3.85,3.85,12200.0],["2024-10-15",3.97,4.09,3.96,4.03,33100.0],["2024-10-16",4.07,4.14,4.0,4.14,23500.0],["2024-10-17",4.14,4.14,4.01,4.13,6400.0],["2024-10-18",4.07,4.13,4.07,4.12,4200.0],["2024-10-21",4.13,4.14,4.02,4.03,22500.0],["2024-10-22",4.03,4.1,4.03,4.07,5700.0],["2024-10-23",4.08,4.12,4.02,4.12,9900.0],["2024-10-24",4.14,4.25,4.12,4.25,48400.0],["2024-10-25",4.08,4.23,4.08,4.2,5100.0],["2024-10-28",4.24,4.25,4.16,4.25,4700.0],["2024-10-29",4.19,4.24,4.18,4.18,3500.0],["2024-10-30",4.21,4.21,4.11,4.12,7400.0],["2024-10-31",4.25,4.25,4.09,4.14,2400.0],["2024-11-01",4.0,4.08,4.0,4.04,3500.0],["2024-11-04",4.0,4.08,4.0,4.01,5200.0],["2024-11-05",4.08,4.15,4.06,4.14,4700.0],["2024-11-06",4.13,4.17,4.0,4.16,5500.0],["2024-11-07",4.09,4.13,4.04,4.09,3700.0],["2024-11-08",4.08,4.16,4.07,4.1,5700.0],["2024-11-11",4.05,4.17,4.02,4.02,25900.0],["2024-11-12",4.03,4.15,4.02,4.02,8700.0],["2024-11-13",4.02,4.09,3.94,3.94,8500.0],["2024-11-14",3.92,4.07,3.92,4.06,6100.0],["2024-11-15",3.96,4.08,3.96,4.01,2200.0],["2024-11-18",3.96,4.08,3.95,3.96,5700.0],["2024-11-19",3.95,3.96,3.95,3.96,1800.0],["2024-11-20",3.97,4.07,3.97,4.07,2500.0],["2024-11-21",3.95,4.17,3.95,4.14,15800.0],["2024-11-22",4.07,4.14,4.03,4.07,2700.0],["2024-11-25",4.11,4.25,4.02,4.04,25200.0],["2024-11-26",4.05,4.16,4.05,4.16,2800.0],["2024-11-27",4.08,4.16,4.07,4.11,3300.0],["2024-11-29",4.15,4.25,4.1,4.24,5700.0],["2024-12-02",4.22,4.34,4.19,4.29,15500.0],["2024-12-03",4.26,4.27,4.07,4.15,12100.0],["2024-12-04",4.09,4.38,4.09,4.18,7000.0],["2024-12-05",4.25,4.28,4.16,4.19,8800.0],["2024-12-06",4.19,4.3,4.19,4.29,9700.0],["2024-12-09",4.23,4.35,4.23,4.25,6000.0],["2024-12-10",4.18,4.29,4.18,4.18,3200.0],["2024-12-11",4.29,4.39,4.16,4.17,11600.0],["2024-12-12",4.23,4.33,4.16,4.23,4100.0],["2024-12-13",4.23,4.23,3.95,4.05,16100.0],["2024-12-16",4.08,4.08,3.91,3.91,11900.0],["2024-12-17",3.88,4.0,3.75,3.75,15000.0],["2024-12-18",3.76,3.89,3.67,3.67,19700.0],["2024-12-19",3.68,3.99,3.62,3.69,6500.0],["2024-12-20",3.62,3.68,3.62,3.66,9300.0],["2024-12-23",3.67,3.77,3.58,3.61,9000.0],["2024-12-24",3.6,3.86,3.6,3.8,19200.0],["2024-12-26",3.81,3.99,3.81,3.88,20500.0],["2024-12-27",3.76,3.95,3.76,3.83,16800.0],["2024-12-30",3.76,3.96,3.76,3.87,4300.0],["2024-12-31",3.93,3.93,3.8,3.91,22100.0],["2025-01-02",3.81,3.91,3.81,3.82,600.0],["2025-01-03",3.9,4.08,3.89,4.08,2100.0],["2025-01-06",4.0,4.11,4.0,4.01,4200.0],["2025-01-07",3.81,4.0,3.8,3.87,3400.0],["2025-01-08",3.86,3.87,3.85,3.87,8600.0],["2025-01-10",3.8,3.91,3.8,3.83,14100.0],["2025-01-13",3.9,4.01,3.8,3.88,21200.0],["2025-01-14",3.94,3.94,3.81,3.94,5500.0],["2025-01-15",4.0,4.12,3.94,4.11,15000.0],["2025-01-16",4.06,4.6,4.06,4.56,132700.0],["2025-01-17",4.44,4.44,3.81,4.15,87600.0],["2025-01-21",4.1,4.15,3.91,4.13,55900.0],["2025-01-22",4.24,4.24,4.08,4.08,37700.0],["2025-01-23",4.22,4.44,4.1,4.44,56900.0],["2025-01-24",4.38,4.45,4.37,4.39,24100.0],["2025-01-27",4.39,4.45,4.24,4.37,29600.0],["2025-01-28",4.39,4.59,4.27,4.52,33100.0],["2025-01-29",4.39,4.5,4.39,4.42,4900.0],["2025-01-30",4.53,5.1,4.49,5.01,233800.0],["2025-01-31",4.91,5.48,4.91,5.23,140200.0],["2025-02-03",5.44,5.64,5.27,5.53,161200.0],["2025-02-04",5.67,5.67,5.24,5.46,59300.0],["2025-02-05",5.51,5.63,5.41,5.54,31600.0],["2025-02-06",5.5,5.51,5.29,5.5,38900.0],["2025-02-07",5.46,5.67,5.45,5.54,56300.0],["2025-02-10",5.55,5.68,5.32,5.36,64200.0],["2025-02-11",5.66,5.77,5.4,5.61,191400.0],["2025-02-12",5.73,5.73,5.46,5.46,22500.0],["2025-02-13",5.5,5.52,5.15,5.26,39700.0],["2025-02-14",5.29,5.6,5.2,5.35,18900.0],["2025-02-18",5.31,5.67,5.11,5.16,44200.0],["2025-02-19",5.12,5.51,5.1,5.23,11300.0],["2025-02-20",5.05,5.22,5.02,5.21,11400.0],["2025-02-21",5.13,5.22,5.02,5.04,16200.0],["2025-02-24",5.02,5.23,4.78,4.84,31500.0],["2025-02-25",4.75,4.95,4.75,4.75,12600.0],["2025-02-26",4.84,4.86,4.72,4.72,28100.0],["2025-02-27",4.6,4.7,4.56,4.62,20700.0],["2025-02-28",4.4,4.55,4.32,4.38,38400.0],["2025-03-03",4.34,4.38,4.11,4.11,38800.0],["2025-03-04",4.0,4.24,3.79,4.04,63900.0],["2025-03-05",3.99,4.25,3.99,4.22,21500.0],["2025-03-06",4.16,4.23,4.04,4.2,19100.0],["2025-03-07",4.12,4.3,4.03,4.03,10700.0],["2025-03-10",4.03,4.04,3.89,3.9,23500.0],["2025-03-11",3.91,4.0,3.91,3.93,5600.0],["2025-03-12",3.92,4.2,3.91,3.94,5400.0],["2025-03-13",3.98,4.01,3.9,4.01,9000.0],["2025-03-14",3.9,3.95,3.88,3.89,14600.0],["2025-03-17",3.92,4.2,3.86,4.05,42700.0],["2025-03-18",4.2,4.62,4.15,4.41,78800.0],["2025-03-19",4.34,4.6,4.34,4.38,29500.0],["2025-03-20",4.39,4.79,4.37,4.67,28700.0],["2025-03-21",4.93,5.11,4.7,4.97,145000.0],["2025-03-24",5.08,5.11,4.45,4.59,90400.0],["2025-03-25",4.65,4.9,4.6,4.88,87500.0],["2025-03-26",4.9,5.04,4.59,4.59,26200.0],["2025-03-27",4.56,4.97,4.56,4.89,21500.0],["2025-03-28",4.67,4.83,4.53,4.54,27000.0],["2025-03-31",4.53,4.82,4.53,4.69,27500.0],["2025-04-01",4.64,4.9,4.64,4.74,23800.0],["2025-04-02",4.74,4.86,4.65,4.7,11200.0],["2025-04-03",4.64,4.75,4.55,4.65,24100.0],["2025-04-04",4.63,4.63,4.16,4.16,42800.0],["2025-04-07",3.92,4.0,3.74,3.88,24300.0],["2025-04-08",3.82,3.91,3.39,3.6,66500.0],["2025-04-09",3.53,3.81,3.45,3.8,36000.0],["2025-04-10",3.81,4.13,3.72,4.0,29200.0],["2025-04-11",4.07,4.16,3.9,3.99,25500.0],["2025-04-14",4.03,4.17,3.95,3.96,13900.0],["2025-04-15",3.95,3.95,3.76,3.81,22400.0],["2025-04-16",3.91,4.07,3.84,3.84,7000.0],["2025-04-17",3.75,4.1,3.75,3.82,9900.0],["2025-04-21",3.95,3.96,3.76,3.76,15600.0],["2025-04-22",3.82,3.99,3.75,3.85,11900.0],["2025-04-23",3.85,4.02,3.85,3.95,20700.0],["2025-04-24",3.81,3.95,3.75,3.93,22300.0],["2025-04-25",3.82,4.0,3.8,3.9,49400.0],["2025-04-28",3.85,4.0,3.83,3.94,32300.0],["2025-04-29",4.02,4.02,3.81,3.81,23800.0],["2025-04-30",3.81,3.88,3.76,3.83,16200.0],["2025-05-01",3.8,4.0,3.77,3.97,6400.0],["2025-05-02",4.02,4.02,3.8,3.91,24900.0],["2025-05-05",4.11,4.11,3.96,4.04,26800.0],["2025-05-06",3.93,4.09,3.89,3.97,14300.0],["2025-05-07",3.9,4.08,3.89,3.97,16500.0],["2025-05-08",4.03,4.06,3.86,3.97,13000.0],["2025-05-09",4.0,4.05,3.82,3.9,4900.0],["2025-05-12",3.91,4.06,3.91,3.93,26600.0],["2025-05-13",3.98,4.06,3.91,4.0,18300.0],["2025-05-14",4.01,4.06,3.96,3.96,14700.0],["2025-05-15",3.97,4.05,3.89,4.0,13800.0],["2025-05-16",4.07,4.07,3.94,4.01,71800.0],["2025-05-19",4.01,4.05,4.01,4.03,23700.0],["2025-05-20",4.09,4.09,4.0,4.06,120500.0],["2025-05-21",3.98,4.41,3.98,4.3,32500.0],["2025-05-22",4.3,4.43,4.27,4.37,31100.0],["2025-05-23",4.26,4.32,4.22,4.27,41900.0],["2025-05-27",4.27,4.34,4.23,4.29,59300.0],["2025-05-28",4.36,4.44,4.36,4.36,30500.0],["2025-05-29",4.44,4.44,4.29,4.38,11600.0],["2025-05-30",4.37,4.42,4.19,4.19,18400.0],["2025-06-02",4.19,4.42,4.15,4.19,13500.0],["2025-06-03",4.16,4.23,4.04,4.06,23500.0],["2025-06-04",4.11,4.18,4.04,4.05,16500.0],["2025-06-05",4.04,4.25,4.04,4.1,101600.0],["2025-06-06",4.13,4.19,4.04,4.04,38700.0],["2025-06-09",4.05,4.2,3.98,4.14,33300.0],["2025-06-10",4.14,4.32,4.14,4.21,16700.0],["2025-06-11",4.21,4.26,4.06,4.12,13600.0],["2025-06-12",4.08,4.32,4.08,4.24,20500.0],["2025-06-13",4.12,4.34,4.12,4.12,12600.0],["2025-06-16",4.11,4.7,4.08,4.47,147700.0],["2025-06-17",4.67,4.86,4.4,4.47,137400.0],["2025-06-18",4.72,5.05,4.55,4.99,161100.0],["2025-06-20",5.09,5.09,4.78,4.86,51400.0],["2025-06-23",5.09,5.84,5.02,5.52,488500.0],["2025-06-24",5.61,5.83,5.43,5.7,117200.0],["2025-06-25",5.77,5.79,5.52,5.65,84900.0],["2025-06-26",5.69,5.79,5.59,5.62,63000.0],["2025-06-27",5.65,5.71,5.55,5.65,49400.0],["2025-06-30",5.75,6.55,5.74,6.47,444600.0],["2025-07-01",6.47,6.78,6.13,6.73,217600.0],["2025-07-02",6.68,6.76,6.21,6.49,155400.0],["2025-07-03",6.5,6.65,6.22,6.55,91500.0],["2025-07-07",6.6,7.28,6.6,7.14,406200.0],["2025-07-08",7.27,7.36,6.94,7.29,221200.0],["2025-07-09",7.36,7.39,7.19,7.3,243400.0],["2025-07-10",7.33,7.33,6.9,7.04,115800.0],["2025-07-11",7.0,7.22,6.9,7.17,103100.0],["2025-07-14",7.32,7.52,7.06,7.51,211600.0],["2025-07-15",7.55,7.61,7.25,7.4,110100.0],["2025-07-16",7.34,7.34,6.81,6.9,107700.0],["2025-07-17",6.9,7.01,6.69,6.72,78900.0],["2025-07-18",6.76,7.24,6.33,7.03,338200.0],["2025-07-21",7.1,7.73,7.07,7.55,357900.0],["2025-07-22",7.55,8.66,7.11,8.51,1087500.0],["2025-07-23",8.7,9.21,8.51,8.68,516600.0],["2025-07-24",8.78,8.82,8.32,8.57,198800.0],["2025-07-25",8.49,8.54,8.01,8.18,213300.0],["2025-07-28",8.17,8.55,8.05,8.48,223200.0],["2025-07-29",8.45,8.45,7.66,7.71,257900.0],["2025-07-30",7.79,8.3,7.75,8.13,142000.0],["2025-07-31",8.22,8.42,8.07,8.24,55300.0],["2025-08-01",8.12,8.26,7.77,7.9,143600.0],["2025-08-04",7.86,7.86,6.68,6.88,385400.0],["2025-08-05",6.88,7.37,6.88,7.3,206300.0],["2025-08-06",7.31,7.37,7.1,7.23,112200.0],["2025-08-07",7.3,7.59,7.13,7.19,56400.0],["2025-08-08",7.15,7.25,7.11,7.15,95500.0],["2025-08-11",7.15,7.15,6.85,7.08,155100.0],["2025-08-12",7.1,7.34,6.87,7.23,113900.0],["2025-08-13",7.12,7.41,7.1,7.23,53500.0],["2025-08-14",7.17,7.27,6.93,7.16,107000.0],["2025-08-15",7.13,7.16,6.93,7.0,41600.0],["2025-08-18",6.88,7.46,6.6,7.34,254100.0],["2025-08-19",7.33,7.43,6.7,6.86,154100.0],["2025-08-20",6.83,6.87,6.24,6.42,151600.0],["2025-08-21",6.39,6.76,6.29,6.7,89500.0],["2025-08-22",6.74,7.06,6.55,6.93,81500.0],["2025-08-25",6.88,7.03,6.65,6.81,75800.0],["2025-08-26",6.81,6.89,6.69,6.83,100400.0],["2025-08-27",6.76,7.38,6.71,7.36,135700.0],["2025-08-28",7.37,7.47,7.05,7.24,73500.0],["2025-08-29",7.2,7.2,6.94,7.02,29500.0],["2025-09-02",6.81,7.13,6.11,6.35,298200.0],["2025-09-03",6.16,6.47,6.11,6.44,146000.0],["2025-09-04",6.42,7.25,6.21,7.12,150500.0],["2025-09-05",7.12,7.32,6.76,7.03,79400.0],["2025-09-08",7.1,7.44,6.9,7.32,63200.0],["2025-09-09",7.18,7.34,6.84,6.99,60900.0],["2025-09-10",7.1,7.74,7.05,7.68,109600.0],["2025-09-11",7.7,8.65,7.38,8.53,721300.0],["2025-09-12",7.88,8.01,7.01,7.41,419400.0],["2025-09-15",7.4,7.41,6.8,7.15,352100.0],["2025-09-16",7.17,7.58,7.0,7.1,160000.0],["2025-09-17",6.93,7.33,6.82,7.08,130500.0],["2025-09-18",7.2,7.73,7.1,7.56,148400.0],["2025-09-19",7.63,7.96,7.58,7.75,165400.0],["2025-09-22",7.66,8.67,7.66,8.67,329700.0],["2025-09-23",8.77,9.5,8.77,9.32,440200.0],["2025-09-24",9.5,9.56,8.45,8.59,248500.0],["2025-09-25",8.5,8.6,8.05,8.42,132400.0],["2025-09-26",8.48,8.87,8.44,8.6,157100.0],["2025-09-29",8.7,8.96,8.29,8.54,185200.0],["2025-09-30",8.58,8.77,7.77,8.23,138500.0],["2025-10-01",8.23,8.39,7.81,7.96,144900.0],["2025-10-02",8.06,8.46,7.88,8.1,91700.0],["2025-10-03",8.12,8.28,7.55,7.55,131700.0],["2025-10-06",7.57,8.04,7.51,7.85,152200.0],["2025-10-07",7.94,8.33,7.83,8.0,151700.0],["2025-10-08",7.99,8.54,7.91,8.46,127200.0],["2025-10-09",8.5,8.92,8.25,8.89,249700.0],["2025-10-10",8.68,8.91,8.13,8.22,149600.0],["2025-10-13",8.26,8.55,8.2,8.43,75700.0],["2025-10-14",8.33,8.76,8.21,8.49,84400.0],["2025-10-15",8.58,8.98,8.54,8.7,126100.0],["2025-10-16",8.83,8.86,8.02,8.19,86900.0],["2025-10-17",8.12,8.31,7.72,7.73,100700.0],["2025-10-20",7.89,8.35,7.8,8.18,95600.0],["2025-10-21",8.19,8.23,7.8,8.01,50800.0],["2025-10-22",7.9,8.08,7.39,7.58,77200.0],["2025-10-23",7.58,7.95,7.25,7.89,36000.0],["2025-10-24",8.02,8.14,7.7,7.97,97500.0],["2025-10-27",7.97,8.21,7.9,7.94,76900.0],["2025-10-28",7.8,8.06,7.7,7.84,90300.0],["2025-10-29",7.84,8.15,7.72,7.76,70000.0],["2025-10-30",7.76,8.08,7.55,7.7,55900.0],["2025-10-31",7.7,7.94,7.5,7.82,52200.0],["2025-11-03",7.82,7.96,7.5,7.75,69700.0],["2025-11-04",7.54,7.75,7.38,7.59,115300.0],["2025-11-05",7.56,7.69,7.25,7.52,99400.0],["2025-11-06",7.52,7.59,6.92,7.25,106400.0],["2025-11-07",7.19,7.29,6.26,7.12,127200.0],["2025-11-10",7.25,7.34,7.0,7.06,81800.0],["2025-11-11",6.84,7.17,6.81,7.08,50400.0],["2025-11-12",7.04,7.1,6.56,6.62,123000.0],["2025-11-13",6.6,6.78,6.35,6.61,96200.0],["2025-11-14",6.52,6.73,6.38,6.39,28600.0],["2025-11-17",6.38,6.64,6.15,6.3,76600.0],["2025-11-18",6.22,6.49,6.15,6.32,74600.0],["2025-11-19",6.3,6.42,6.06,6.09,43300.0],["2025-11-20",6.25,6.46,5.74,5.85,66600.0],["2025-11-21",5.74,6.05,5.72,5.86,51200.0],["2025-11-24",5.95,6.12,5.81,5.95,51200.0],["2025-11-25",5.94,6.44,5.87,6.16,42800.0],["2025-11-26",6.09,6.35,5.97,6.23,46100.0],["2025-11-28",6.21,6.34,5.96,6.22,46000.0],["2025-12-01",6.22,6.33,5.86,6.02,77500.0],["2025-12-02",6.2,6.23,5.92,5.98,35900.0],["2025-12-03",5.95,6.17,5.75,6.04,162300.0],["2025-12-04",6.0,6.24,5.95,6.15,33000.0],["2025-12-05",6.18,6.23,5.99,5.99,31800.0],["2025-12-08",6.05,6.2,5.87,5.97,25000.0],["2025-12-09",5.98,6.28,5.96,6.2,72500.0],["2025-12-10",6.21,6.37,6.1,6.24,62100.0],["2025-12-11",6.14,6.4,6.09,6.3,22600.0],["2025-12-12",6.24,6.36,6.01,6.08,25500.0],["2025-12-15",6.2,6.34,5.89,5.91,65600.0],["2025-12-16",5.94,6.04,5.62,5.86,104500.0],["2025-12-17",5.93,5.93,5.73,5.8,14900.0],["2025-12-18",5.86,5.98,5.65,5.92,37700.0],["2025-12-19",5.86,6.03,5.79,6.03,53700.0],["2025-12-22",6.15,6.36,5.94,6.06,37600.0],["2025-12-23",6.0,6.07,5.9,5.97,29300.0],["2025-12-24",5.96,6.09,5.96,6.02,11600.0],["2025-12-26",6.0,6.05,5.95,5.98,42200.0],["2025-12-29",5.89,6.01,5.6,5.65,81800.0],["2025-12-30",5.74,6.0,5.74,5.87,63300.0],["2025-12-31",5.9,5.97,5.73,5.78,75400.0],["2026-01-02",5.78,5.99,5.54,5.68,67500.0],["2026-01-05",5.68,5.86,5.61,5.71,63600.0],["2026-01-06",5.64,5.88,5.61,5.78,41900.0],["2026-01-07",5.76,6.33,5.76,6.01,134400.0],["2026-01-08",6.04,6.22,5.68,5.84,57200.0],["2026-01-09",5.82,6.02,5.81,5.96,58000.0],["2026-01-12",5.96,6.7,5.95,6.68,158900.0],["2026-01-13",6.78,6.86,6.3,6.66,116300.0],["2026-01-14",6.59,7.57,6.45,7.21,1592800.0],["2026-01-15",9.07,9.29,8.54,8.84,1401100.0],["2026-01-16",8.68,9.7,8.68,9.36,617800.0],["2026-01-20",9.34,11.2,9.32,10.9,691500.0],["2026-01-21",11.0,12.12,10.67,11.99,501600.0],["2026-01-22",12.24,12.24,10.45,11.24,498800.0],["2026-01-23",11.18,11.22,10.61,10.93,172700.0],["2026-01-26",10.98,11.24,10.64,10.74,163300.0],["2026-01-27",10.71,10.95,9.86,10.86,279400.0],["2026-01-28",10.8,10.86,10.1,10.13,112200.0],["2026-01-29",10.19,10.67,10.1,10.57,117400.0],["2026-01-30",10.38,10.59,9.7,9.76,104500.0],["2026-02-02",9.76,11.17,9.74,10.99,268700.0],["2026-02-03",11.03,11.03,9.97,10.36,144900.0],["2026-02-04",10.58,10.58,9.85,10.25,132900.0],["2026-02-05",10.02,10.19,9.38,9.66,88300.0],["2026-02-06",10.03,11.46,9.95,11.41,249700.0],["2026-02-09",11.28,11.9,10.69,11.35,222100.0],["2026-02-10",11.33,11.79,11.27,11.64,106900.0],["2026-02-11",11.66,11.74,10.93,11.52,104200.0],["2026-02-12",11.4,11.71,11.01,11.02,92000.0],["2026-02-13",11.15,11.5,10.84,10.89,70500.0],["2026-02-17",10.95,11.4,10.75,11.13,89500.0],["2026-02-18",11.1,11.55,10.76,11.04,130000.0],["2026-02-19",10.52,10.57,9.32,9.83,237600.0],["2026-02-20",9.68,9.76,8.77,9.29,159400.0],["2026-02-23",9.28,9.56,8.8,9.37,152800.0],["2026-02-24",9.28,10.13,9.28,10.02,84500.0],["2026-02-25",10.15,10.21,9.35,10.1,165000.0],["2026-02-26",10.55,11.5,10.1,11.23,331500.0],["2026-02-27",11.3,11.35,10.61,11.35,159200.0],["2026-03-02",11.31,13.05,11.03,12.95,669600.0],["2026-03-03",12.62,12.92,11.87,12.09,232000.0],["2026-03-04",12.23,13.09,12.01,12.65,237800.0],["2026-03-05",12.36,12.62,11.45,11.93,161900.0],["2026-03-06",11.5,11.93,10.35,10.44,242900.0],["2026-03-09",10.11,10.58,9.75,10.48,172600.0],["2026-03-10",10.58,11.91,10.58,11.34,142300.0],["2026-03-11",11.45,11.45,10.63,11.0,126600.0],["2026-03-12",10.85,11.09,10.3,10.4,127100.0],["2026-03-13",10.57,11.07,10.03,10.21,101600.0],["2026-03-16",10.41,12.18,10.26,11.69,906200.0],["2026-03-17",11.2,13.54,10.5,13.13,1378600.0],["2026-03-18",13.15,13.48,11.62,11.69,426900.0],["2026-03-19",11.21,11.72,10.5,11.21,311700.0],["2026-03-20",11.36,11.92,9.47,9.76,322000.0],["2026-03-23",9.9,10.74,9.63,10.52,293200.0],["2026-03-24",10.42,10.89,10.31,10.57,180700.0],["2026-03-25",10.8,11.49,10.75,11.49,245900.0],["2026-03-26",11.08,11.39,10.49,10.57,150300.0],["2026-03-27",10.48,11.46,10.32,11.22,349400.0],["2026-03-30",11.31,11.32,9.62,9.75,243900.0],["2026-03-31",9.96,10.51,9.76,10.31,150400.0],["2026-04-01",10.56,11.09,10.45,10.78,189900.0],["2026-04-02",10.36,11.21,10.0,10.89,169100.0],["2026-04-06",11.03,11.4,10.72,11.05,106400.0],["2026-04-07",10.89,11.75,10.7,11.44,188800.0],["2026-04-08",11.96,12.35,11.16,11.54,320600.0],["2026-04-09",11.5,12.11,11.5,11.61,138700.0],["2026-04-10",11.77,11.98,11.56,11.83,112100.0],["2026-04-13",11.67,12.35,11.51,12.25,88300.0],["2026-04-14",12.5,12.74,12.11,12.3,100700.0],["2026-04-15",12.25,13.07,12.0,13.0,194700.0],["2026-04-16",12.96,14.38,12.68,13.92,816600.0],["2026-04-17",14.41,14.84,13.8,13.92,344000.0],["2026-04-20",13.76,14.1,13.54,13.98,144600.0],["2026-04-21",14.14,14.34,13.4,14.25,295900.0],["2026-04-22",14.47,15.42,14.36,15.06,314600.0],["2026-04-23",14.92,15.27,14.28,14.4,160100.0],["2026-04-24",14.65,15.33,14.35,14.77,110500.0],["2026-04-27",15.21,15.21,14.15,14.18,129200.0],["2026-04-28",13.93,14.37,13.38,14.01,121800.0],["2026-04-29",13.66,14.22,13.1,13.23,137100.0],["2026-04-30",14.0,14.59,13.42,14.53,128000.0],["2026-05-01",14.72,15.25,14.11,14.74,199200.0],["2026-05-04",14.64,14.81,13.93,13.94,166800.0],["2026-05-05",14.28,14.83,13.97,14.41,100600.0],["2026-05-06",14.53,15.23,14.41,14.99,108900.0],["2026-05-07",15.11,15.45,14.57,14.91,97900.0],["2026-05-08",15.28,15.8,15.01,15.28,183500.0],["2026-05-11",15.85,17.18,15.58,16.95,526600.0],["2026-05-12",17.4,17.4,15.7,16.6,332600.0],["2026-05-13",16.36,18.55,16.01,18.07,480900.0],["2026-05-14",18.99,19.0,17.2,18.2,400800.0],["2026-05-15",17.2,18.28,16.8,17.81,213100.0],["2026-05-18",18.01,18.3,16.65,17.01,287100.0],["2026-05-19",16.6,16.78,15.32,16.36,264200.0],["2026-05-20",16.81,17.92,16.55,17.57,225700.0],["2026-05-21",17.26,17.93,16.85,17.86,156300.0],["2026-05-22",18.24,18.56,18.01,18.52,189000.0],["2026-05-26",18.97,19.77,18.81,19.08,338500.0],["2026-05-27",19.28,19.73,18.68,19.38,203800.0],["2026-05-28",19.26,19.5,18.36,18.52,198900.0],["2026-05-29",18.66,18.66,17.29,17.69,166200.0],["2026-06-01",17.18,17.77,16.26,17.59,333600.0],["2026-06-02",17.74,18.8,17.2,18.78,225600.0],["2026-06-03",18.53,19.02,17.79,18.25,204100.0],["2026-06-04",17.97,18.75,17.51,18.4,181500.0],["2026-06-05",17.95,17.95,15.85,16.04,211800.0],["2026-06-08",17.46,17.53,16.52,16.67,136100.0],["2026-06-09",17.46,17.99,15.34,16.11,201500.0],["2026-06-10",16.35,18.08,16.31,16.7,251900.0],["2026-06-11",16.93,18.71,16.5,18.57,207300.0],["2026-06-12",19.25,19.62,18.02,18.75,203900.0],["2026-06-15",19.5,20.0,18.02,18.12,595100.0],["2026-06-16",17.75,17.77,14.22,16.44,1025700.0],["2026-06-17",16.45,17.76,16.07,16.86,348900.0],["2026-06-18",17.1,17.81,16.6,17.81,275600.0],["2026-06-22",17.89,21.88,17.51,21.5,1007900.0],["2026-06-23",20.3,22.3,19.65,21.12,646500.0],["2026-06-24",21.5,21.51,19.22,19.34,312400.0],["2026-06-25",20.03,21.03,19.24,20.95,236000.0],["2026-06-26",20.73,21.95,20.38,21.43,1302300.0],["2026-06-29",21.43,22.05,20.42,21.32,259400.0],["2026-06-30",21.29,21.92,20.5,21.21,281300.0],["2026-07-01",21.04,21.3,19.58,19.85,267500.0],["2026-07-02",20.94,21.0,17.7,17.81,280500.0],["2026-07-06",18.01,19.22,17.52,18.39,335267.111364],["2026-07-07",17.56,17.61,16.125,16.87,407467.916397],["2026-07-08",16.98,17.4,16.5,17.12,262187.817468],["2026-07-09",17.55,17.89,16.8,16.86,280640.175615],["2026-07-10",16.83,17.88,16.5,17.43,210083.416041],["2026-07-13",16.7,16.87,15.76,15.76,380825.501879],["2026-07-14",16.14,16.73,15.87,15.94,185558.460307],["2026-07-15",16.13,16.365,14.1305,14.32,345600.124008],["2026-07-16",14.15,14.43,12.95,13.16,316549.063981],["2026-07-17",12.75,13.92,12.5,13.14,335279.889681],["2026-07-20",13.27,13.51,12.84,13.03,197904.284138],["2026-07-21",13.24,13.98,13.22,13.72,236276.157107],["2026-07-22",13.3,13.7946,13.09,13.1,268792.376003],["2026-07-23",12.98,13.29,12.605,13.02,223169.024426],["2026-07-24",13.02,13.04,12.26,12.46,191860.966623],["2026-07-27",12.49,12.535,11.55,12.16,336559.182653],["2026-07-28",12,12,11.13,11.27,268101.125302],["2026-07-29",11.2,11.64,10.58,10.66,287797.860256]]}