{"t":"SLP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-06-18",1.121,1.121,1.0235,1.0723,840400.0],["1997-06-19",1.0723,1.1698,1.0235,1.121,373200.0],["1997-06-20",1.121,1.121,1.0235,1.1088,198000.0],["1997-06-23",1.121,1.121,1.0235,1.121,95600.0],["1997-06-24",1.0723,1.121,1.0235,1.0235,62800.0],["1997-06-25",1.121,1.121,1.0235,1.121,259600.0],["1997-06-26",1.121,1.121,1.0235,1.0296,182800.0],["1997-06-27",1.121,1.121,0.9992,1.121,428400.0],["1997-06-30",1.121,1.121,1.0235,1.0235,22400.0],["1997-07-01",1.121,1.121,1.0235,1.0723,157600.0],["1997-07-02",1.121,1.121,1.0235,1.0235,86400.0],["1997-07-03",1.0235,1.0967,1.0235,1.0967,20800.0],["1997-07-07",1.0235,1.0723,1.0235,1.0235,54400.0],["1997-07-08",1.0723,1.0967,1.0235,1.0235,117200.0],["1997-07-09",1.0967,1.0967,1.0235,1.0235,211600.0],["1997-07-10",1.0235,1.0845,1.0235,1.0845,108400.0],["1997-07-11",1.0235,1.0845,1.0235,1.0845,50000.0],["1997-07-14",1.0845,1.0845,1.0235,1.0723,11600.0],["1997-07-15",1.0235,1.1941,1.0235,1.0479,347600.0],["1997-07-16",1.0479,1.121,1.0479,1.0845,41200.0],["1997-07-17",1.0967,1.0967,1.0479,1.0479,112400.0],["1997-07-18",1.0479,1.0845,1.0479,1.0845,18400.0],["1997-07-21",1.0845,1.0845,1.0479,1.0845,16800.0],["1997-07-22",1.0479,1.0845,1.0235,1.0479,212000.0],["1997-07-23",1.0235,1.0845,1.0235,1.0845,110800.0],["1997-07-24",1.0845,1.0845,1.0235,1.0845,50400.0],["1997-07-25",1.0235,1.0723,1.0235,1.0296,59600.0],["1997-07-28",1.0723,1.0723,1.0235,1.0235,149600.0],["1997-07-29",1.0235,1.0601,1.0235,1.0601,22000.0],["1997-07-30",1.0601,1.1454,0.9748,1.0235,673600.0],["1997-07-31",1.0723,1.0723,1.0723,1.0723,1600.0],["1997-08-01",1.0235,1.0723,1.0235,1.0723,8800.0],["1997-08-04",1.0235,1.0479,1.0235,1.0479,32000.0],["1997-08-05",1.0235,1.0235,1.0114,1.0114,52000.0],["1997-08-06",1.0357,1.0479,1.0235,1.0235,66000.0],["1997-08-07",1.0601,1.0601,1.0235,1.0296,31200.0],["1997-08-08",1.0235,1.0601,1.0235,1.0235,60400.0],["1997-08-11",1.0235,1.0235,1.0235,1.0235,8400.0],["1997-08-12",1.0235,1.0601,1.0235,1.0235,27200.0],["1997-08-13",1.0235,1.0296,1.0235,1.0235,26400.0],["1997-08-14",1.0601,1.0601,1.0235,1.0296,34400.0],["1997-08-15",1.0235,1.0479,1.0235,1.0235,16000.0],["1997-08-18",1.0235,1.0235,1.0235,1.0235,6000.0],["1997-08-19",1.0235,1.0479,1.0235,1.0235,16800.0],["1997-08-20",1.0235,1.0479,1.0205,1.0205,191200.0],["1997-08-21",1.0235,1.0479,1.0205,1.0235,431200.0],["1997-08-22",1.0235,1.0235,1.0235,1.0235,53200.0],["1997-08-25",1.0479,1.0479,1.0235,1.0235,40000.0],["1997-08-26",1.0235,1.0479,1.0235,1.0235,36000.0],["1997-08-27",1.0235,1.0357,1.0235,1.0235,26000.0],["1997-08-28",1.0235,1.0357,0.9992,1.0357,188400.0],["1997-08-29",1.0235,1.0357,0.9748,1.0235,96000.0],["1997-09-02",1.0357,1.0479,1.0235,1.0235,48000.0],["1997-09-03",1.0235,1.0357,1.0235,1.0235,212000.0],["1997-09-04",1.0357,1.0357,1.0235,1.0235,194800.0],["1997-09-05",1.0235,1.0235,1.0235,1.0235,51200.0],["1997-09-08",1.0235,1.0235,1.0235,1.0235,4000.0],["1997-09-09",1.0235,1.0235,0.9748,0.9748,217600.0],["1997-09-10",1.0235,1.0296,1.0235,1.0235,13600.0],["1997-09-11",1.0296,1.0296,1.0235,1.0296,60000.0],["1997-09-12",1.0235,1.0296,1.0235,1.0296,26800.0],["1997-09-15",1.0235,1.0479,1.0235,1.0479,58000.0],["1997-09-16",1.0601,1.1088,1.0479,1.0601,128800.0],["1997-09-17",1.0845,1.0845,1.0235,1.0235,39200.0],["1997-09-18",1.0235,1.0235,1.0235,1.0235,12000.0],["1997-09-19",1.0235,1.0601,1.0235,1.0601,10400.0],["1997-09-22",1.0235,1.0601,1.0235,1.0235,41600.0],["1997-09-23",1.0235,1.0601,1.0235,1.0601,4800.0],["1997-09-24",1.0235,1.0601,1.0235,1.0235,28000.0],["1997-09-25",1.0235,1.0601,1.0235,1.0601,4400.0],["1997-09-26",1.0235,1.0235,1.0235,1.0235,4000.0],["1997-09-29",1.0235,1.0235,1.0235,1.0235,1200.0],["1997-09-30",1.0235,1.0601,1.0235,1.0235,43600.0],["1997-10-01",1.0235,1.0235,1.0235,1.0235,28000.0],["1997-10-02",1.0235,1.0601,1.0235,1.0601,26400.0],["1997-10-03",1.0235,1.0601,1.0235,1.0235,73200.0],["1997-10-06",1.0235,1.0235,1.0235,1.0235,5200.0],["1997-10-07",1.0235,1.0357,1.0235,1.0235,27200.0],["1997-10-08",1.0235,1.0235,1.0235,1.0235,17600.0],["1997-10-09",1.0235,1.0296,1.0235,1.0235,48000.0],["1997-10-10",1.0235,1.0479,1.0235,1.0479,40400.0],["1997-10-13",1.0235,1.0479,1.0235,1.0479,8000.0],["1997-10-14",1.0479,1.0479,1.0479,1.0479,3600.0],["1997-10-15",1.0235,1.0479,1.0235,1.0296,51600.0],["1997-10-16",1.0235,1.0235,1.0235,1.0235,34000.0],["1997-10-17",1.0235,1.0357,1.0235,1.0235,44400.0],["1997-10-20",1.0235,1.0357,1.0235,1.0357,20800.0],["1997-10-21",1.0357,1.0357,1.0357,1.0357,12000.0],["1997-10-22",1.0357,1.0357,1.0235,1.0235,8000.0],["1997-10-23",1.0357,1.0357,1.0235,1.0357,26400.0],["1997-10-24",1.0235,1.0235,1.0235,1.0235,9200.0],["1997-10-27",1.0235,1.0235,1.0235,1.0235,64800.0],["1997-10-28",1.0235,1.0723,1.0235,1.0235,36000.0],["1997-10-29",1.0235,1.0723,1.0235,1.0235,51600.0],["1997-10-30",1.0723,1.0723,1.0235,1.0235,12000.0],["1997-10-31",1.0235,1.0235,1.0235,1.0235,27200.0],["1997-11-03",1.0235,1.0479,1.0235,1.0235,22000.0],["1997-11-04",1.0235,1.0235,1.0235,1.0235,8400.0],["1997-11-05",1.0723,1.0723,1.0235,1.0235,16800.0],["1997-11-06",1.0235,1.0723,1.0235,1.0723,76000.0],["1997-11-07",1.0235,1.0235,1.0235,1.0235,4000.0],["1997-11-10",1.0235,1.0235,1.0235,1.0235,8000.0],["1997-11-11",1.0235,1.0235,1.0235,1.0235,7200.0],["1997-11-12",1.0479,1.0479,1.0235,1.0235,14400.0],["1997-11-13",1.0235,1.0235,1.0235,1.0235,26800.0],["1997-11-14",1.0235,1.0723,1.0235,1.0723,30800.0],["1997-11-17",1.0235,1.0723,1.0235,1.0235,11200.0],["1997-11-18",1.0723,1.121,1.0235,1.121,53600.0],["1997-11-19",1.0723,1.0723,1.0723,1.0723,1200.0],["1997-11-20",1.121,1.121,1.0235,1.121,31200.0],["1997-11-21",1.0235,1.0235,1.0235,1.0235,4000.0],["1997-11-24",1.0235,1.121,1.0235,1.121,106800.0],["1997-11-25",1.121,1.121,1.121,1.121,0.0],["1997-11-26",1.121,1.121,1.0235,1.0235,31600.0],["1997-11-28",1.0235,1.0235,1.0235,1.0235,0.0],["1997-12-01",1.0235,1.121,1.0235,1.121,4400.0],["1997-12-02",1.121,1.121,1.121,1.121,0.0],["1997-12-03",1.0235,1.0235,1.0235,1.0235,1600.0],["1997-12-04",1.0235,1.121,1.0235,1.121,2000.0],["1997-12-05",1.0235,1.0235,1.0235,1.0235,11200.0],["1997-12-08",1.0235,1.0235,1.0235,1.0235,18800.0],["1997-12-09",1.0235,1.121,1.0235,1.0235,39600.0],["1997-12-10",1.0235,1.0235,1.0235,1.0235,78800.0],["1997-12-11",1.0235,1.0723,1.0235,1.0235,25600.0],["1997-12-12",1.0845,1.0845,1.0235,1.0235,14000.0],["1997-12-15",1.0235,1.0235,1.0235,1.0235,16800.0],["1997-12-16",1.0235,1.0235,1.0235,1.0235,0.0],["1997-12-17",1.0235,1.0235,1.0235,1.0235,39200.0],["1997-12-18",1.0235,1.0235,1.0235,1.0235,16000.0],["1997-12-19",1.0235,1.0235,1.0235,1.0235,0.0],["1997-12-22",1.0235,1.0723,1.0235,1.0235,77600.0],["1997-12-23",1.0235,1.0235,0.8651,0.8651,89600.0],["1997-12-24",0.9017,0.9017,0.8773,0.8773,10000.0],["1997-12-26",0.9504,0.9504,0.9504,0.9504,800.0],["1997-12-29",0.9017,0.9748,0.8286,0.9017,114000.0],["1997-12-30",0.9017,0.9017,0.8286,0.8286,26800.0],["1997-12-31",0.8529,0.8529,0.8286,0.8286,11200.0],["1998-01-02",0.8286,0.8286,0.8286,0.8286,0.0],["1998-01-05",0.9139,0.9139,0.9139,0.9139,16000.0],["1998-01-06",0.9139,0.9139,0.9139,0.9139,24000.0],["1998-01-07",0.9139,0.9139,0.9139,0.9139,29200.0],["1998-01-08",0.9139,0.9139,0.9139,0.9139,0.0],["1998-01-09",0.9139,0.9139,0.9139,0.9139,14800.0],["1998-01-12",0.9504,1.0723,0.9261,0.9261,56000.0],["1998-01-13",0.9261,0.9261,0.9261,0.9261,4000.0],["1998-01-14",0.9261,0.9261,0.9261,0.9261,5200.0],["1998-01-15",0.9261,0.9261,0.9261,0.9261,0.0],["1998-01-16",0.9261,1.0479,0.9261,1.0479,64000.0],["1998-01-20",1.0479,1.0479,0.9504,0.9504,80000.0],["1998-01-21",0.9504,0.9748,0.9261,0.9504,110400.0],["1998-01-22",0.9748,0.9748,0.9504,0.9748,88000.0],["1998-01-23",0.9504,0.9748,0.9261,0.9748,24000.0],["1998-01-26",0.9748,1.0479,0.9748,1.0479,32000.0],["1998-01-27",1.0479,1.0479,0.9261,0.9261,41200.0],["1998-01-28",1.0479,1.0479,0.9504,0.9504,31600.0],["1998-01-29",0.9261,0.9504,0.9139,0.9139,24400.0],["1998-01-30",0.9139,0.9139,0.9139,0.9139,0.0],["1998-02-02",0.9139,0.9261,0.9139,0.9139,15600.0],["1998-02-03",0.9139,0.9139,0.9139,0.9139,0.0],["1998-02-04",0.9748,0.9748,0.9504,0.9504,4800.0],["1998-02-05",0.9139,0.9504,0.9139,0.9504,10800.0],["1998-02-06",0.9139,0.9504,0.9139,0.9139,33600.0],["1998-02-09",0.9504,1.2185,0.9504,1.1332,446800.0],["1998-02-10",1.2185,1.4866,1.0723,1.4866,1070400.0],["1998-02-11",1.45,1.6572,1.4135,1.5109,1240800.0],["1998-02-12",1.4744,1.5353,1.2672,1.4135,418800.0],["1998-02-13",1.3647,1.4135,1.2672,1.3404,161200.0],["1998-02-17",1.3891,1.45,1.3647,1.45,107200.0],["1998-02-18",1.45,1.45,1.3647,1.4378,60400.0],["1998-02-19",1.45,1.584,1.4135,1.4622,225600.0],["1998-02-20",1.5353,1.5353,1.4622,1.4866,47200.0],["1998-02-23",1.5353,1.5353,1.4622,1.4622,72800.0],["1998-02-24",1.4135,1.5353,1.4135,1.4378,56000.0],["1998-02-25",1.4622,1.4622,1.3404,1.3647,90000.0],["1998-02-26",1.3647,1.3769,1.3403,1.3769,80800.0],["1998-02-27",1.3647,1.4135,1.3647,1.4013,45600.0],["1998-03-02",1.4135,1.4135,1.3647,1.4135,172800.0],["1998-03-03",1.4135,1.4135,1.3404,1.3404,65200.0],["1998-03-04",1.3891,1.4135,1.3647,1.4135,76800.0],["1998-03-05",1.4135,1.4378,1.3891,1.4013,69600.0],["1998-03-06",1.3891,1.4378,1.3891,1.4378,24400.0],["1998-03-09",1.4013,1.4013,1.3891,1.3891,27600.0],["1998-03-10",1.4013,1.4013,1.3647,1.3647,16800.0],["1998-03-11",1.3647,1.4013,1.3647,1.3647,83200.0],["1998-03-12",1.3282,1.3647,1.3282,1.3647,18000.0],["1998-03-13",1.3282,1.3647,1.316,1.316,17200.0],["1998-03-16",1.316,1.316,0.8286,1.2672,244400.0],["1998-03-17",1.2916,1.2916,1.1698,1.1698,39200.0],["1998-03-18",1.2185,1.2916,1.2185,1.2916,32400.0],["1998-03-19",1.2672,1.316,1.2185,1.2185,56800.0],["1998-03-20",1.2185,1.2185,1.1698,1.1698,15600.0],["1998-03-23",1.1698,1.2429,1.0967,1.0967,40000.0],["1998-03-24",1.0967,1.0967,1.0967,1.0967,0.0],["1998-03-25",1.0967,1.0967,0.9748,0.9748,119600.0],["1998-03-26",0.8773,1.0479,0.6824,0.9504,341600.0],["1998-03-27",0.8773,0.9748,0.8773,0.9748,22800.0],["1998-03-30",0.9261,0.9504,0.8773,0.8773,15600.0],["1998-03-31",1.0235,1.0235,0.9017,0.9626,23600.0],["1998-04-01",0.9748,0.9748,0.9504,0.9504,66800.0],["1998-04-02",0.9748,0.9748,0.9261,0.9748,12400.0],["1998-04-03",0.9261,0.9748,0.9261,0.9382,15600.0],["1998-04-06",0.9017,0.9687,0.9017,0.9687,5600.0],["1998-04-07",0.9748,1.1698,0.9261,1.1576,36800.0],["1998-04-08",0.9687,1.1576,0.9687,0.9748,92800.0],["1998-04-09",1.0601,1.0601,1.0235,1.0479,28400.0],["1998-04-13",1.0479,1.0723,0.9992,0.9992,128000.0],["1998-04-14",1.0723,1.0723,0.9992,0.9992,6000.0],["1998-04-15",1.0723,1.0723,1.0723,1.0723,84000.0],["1998-04-16",1.0723,1.0723,0.9992,0.9992,6400.0],["1998-04-17",0.9992,1.0723,0.9992,1.0723,32800.0],["1998-04-20",0.9992,0.9992,0.9748,0.9748,11200.0],["1998-04-21",0.9504,1.0235,0.7798,0.9261,39200.0],["1998-04-22",0.9261,0.9261,0.9261,0.9261,2000.0],["1998-04-23",0.8773,0.9504,0.8773,0.9504,8000.0],["1998-04-24",1.0235,1.0235,1.0235,1.0235,2000.0],["1998-04-27",0.8773,0.9504,0.8773,0.9504,11200.0],["1998-04-28",1.0235,1.0235,0.9261,0.9748,10400.0],["1998-04-29",0.9748,1.0723,0.9261,1.0723,12400.0],["1998-04-30",0.9748,0.9748,0.8773,0.8773,14000.0],["1998-05-01",0.8773,0.9504,0.8773,0.9504,22400.0],["1998-05-04",1.0235,1.0235,0.9261,0.9992,28800.0],["1998-05-05",1.0235,1.0601,0.9504,1.0601,40800.0],["1998-05-06",1.0601,1.0601,0.9504,0.9748,26000.0],["1998-05-07",1.0601,1.0601,0.9017,1.0235,24000.0],["1998-05-08",0.9748,0.9748,0.9748,0.9748,10800.0],["1998-05-11",1.0601,1.0601,0.9261,0.9748,44800.0],["1998-05-12",0.9992,0.9992,0.9748,0.9748,2800.0],["1998-05-13",1.0235,1.0235,1.0235,1.0235,800.0],["1998-05-14",0.9504,0.9504,0.9261,0.9261,6400.0],["1998-05-15",0.9261,0.9261,0.9261,0.9261,0.0],["1998-05-18",0.9261,0.9992,0.9261,0.9992,9600.0],["1998-05-19",0.9261,1.0235,0.9261,0.9261,18400.0],["1998-05-20",0.8773,0.9261,0.8773,0.9261,8000.0],["1998-05-21",1.0114,1.0114,0.8773,0.9261,24800.0],["1998-05-22",0.9261,1.0235,0.8773,1.0235,17600.0],["1998-05-26",0.8773,1.0479,0.8773,0.8773,12400.0],["1998-05-27",0.8773,0.8773,0.8773,0.8773,22000.0],["1998-05-28",0.8773,0.9687,0.8773,0.9687,11200.0],["1998-05-29",0.9687,0.9687,0.8773,0.8773,6800.0],["1998-06-01",0.853,0.853,0.853,0.853,6000.0],["1998-06-02",0.8286,0.8773,0.7798,0.853,32400.0],["1998-06-03",0.7798,0.8042,0.7677,0.7677,42000.0],["1998-06-04",0.7677,0.7981,0.7677,0.7798,26000.0],["1998-06-05",0.7677,0.8286,0.6824,0.7798,40800.0],["1998-06-08",0.7311,0.7311,0.6458,0.6458,23200.0],["1998-06-09",0.6702,0.7555,0.5849,0.658,84400.0],["1998-06-10",0.6336,0.6824,0.6336,0.658,32400.0],["1998-06-11",0.658,0.8042,0.5361,0.658,43200.0],["1998-06-12",0.5849,0.6336,0.5849,0.6336,16400.0],["1998-06-15",0.7311,0.7311,0.5971,0.5971,8400.0],["1998-06-16",0.6824,0.6824,0.5483,0.5483,6800.0],["1998-06-17",0.5361,0.6824,0.5361,0.6824,15600.0],["1998-06-18",0.6824,0.6824,0.6824,0.6824,26800.0],["1998-06-19",0.6824,0.7798,0.6824,0.7798,22000.0],["1998-06-22",0.7311,0.7311,0.7067,0.7067,2400.0],["1998-06-23",0.7798,0.7798,0.7067,0.7067,13600.0],["1998-06-24",0.7189,0.7189,0.7067,0.7067,3200.0],["1998-06-25",0.7067,0.7067,0.7067,0.7067,1200.0],["1998-06-26",0.7067,0.7067,0.7067,0.7067,0.0],["1998-06-29",0.7067,0.7067,0.6824,0.6824,4800.0],["1998-06-30",0.6824,0.8773,0.6824,0.853,292400.0],["1998-07-01",0.9261,0.9261,0.8042,0.8042,3600.0],["1998-07-02",0.9261,0.9992,0.9017,0.9992,65200.0],["1998-07-06",0.9992,1.0235,0.9261,0.9261,13600.0],["1998-07-07",1.0235,1.0235,0.8773,0.8773,21200.0],["1998-07-08",0.8773,0.9261,0.8773,0.8773,47600.0],["1998-07-09",0.7798,0.8773,0.7311,0.7311,14000.0],["1998-07-10",0.8286,0.8286,0.7311,0.7311,40400.0],["1998-07-13",0.7311,0.7311,0.7311,0.7311,0.0],["1998-07-14",0.7798,0.9261,0.7798,0.9261,9200.0],["1998-07-15",0.9626,0.9626,0.7311,0.8164,28400.0],["1998-07-16",0.9626,0.9626,0.7311,0.8773,251600.0],["1998-07-17",0.7311,0.7311,0.7311,0.7311,9600.0],["1998-07-20",0.7067,0.7067,0.6824,0.6824,7200.0],["1998-07-21",0.6824,0.7798,0.6824,0.7798,10000.0],["1998-07-22",0.6824,0.7798,0.6824,0.7798,32000.0],["1998-07-23",0.8773,0.8773,0.6824,0.7067,18000.0],["1998-07-24",0.7067,0.7555,0.7067,0.7555,14400.0],["1998-07-27",0.7555,0.7555,0.7555,0.7555,0.0],["1998-07-28",0.7798,0.7798,0.7067,0.7067,8000.0],["1998-07-29",0.7067,0.7067,0.7067,0.7067,0.0],["1998-07-30",0.7798,0.7798,0.7555,0.7798,12800.0],["1998-07-31",0.9261,0.9261,0.7555,0.7798,21200.0],["1998-08-03",0.9261,0.9261,0.9261,0.9261,24000.0],["1998-08-04",0.9261,0.9261,0.9261,0.9261,0.0],["1998-08-05",0.9017,0.9017,0.7798,0.7798,63200.0],["1998-08-06",0.8286,0.8286,0.8286,0.8286,4000.0],["1998-08-07",0.8286,0.8773,0.7798,0.8773,49600.0],["1998-08-10",0.7798,0.7798,0.7798,0.7798,4000.0],["1998-08-11",0.7798,0.7798,0.7798,0.7798,8400.0],["1998-08-12",0.8773,0.8773,0.8408,0.8408,17600.0],["1998-08-13",0.8164,0.9017,0.792,0.9017,82400.0],["1998-08-14",0.8529,0.8529,0.8286,0.8286,9600.0],["1998-08-17",0.9139,0.9139,0.8164,0.8286,28400.0],["1998-08-18",0.9017,0.9139,0.7798,0.9139,245600.0],["1998-08-19",0.853,0.9139,0.8042,0.8042,22400.0],["1998-08-20",0.8164,0.8164,0.8164,0.8164,16000.0],["1998-08-21",0.8042,0.8042,0.7311,0.7311,52000.0],["1998-08-24",0.7311,0.8286,0.6763,0.6763,44800.0],["1998-08-25",0.7311,0.7311,0.6336,0.6336,1600.0],["1998-08-26",0.6336,0.6336,0.6336,0.6336,4000.0],["1998-08-27",0.6336,0.6336,0.3412,0.4874,34800.0],["1998-08-28",0.5849,0.6092,0.4874,0.5361,36800.0],["1998-08-31",0.5361,0.5605,0.2924,0.2924,36400.0],["1998-09-01",0.2924,0.7311,0.2924,0.7311,67200.0],["1998-09-02",0.5849,0.7555,0.3655,0.5361,20000.0],["1998-09-03",0.5727,0.5727,0.3899,0.3899,14000.0],["1998-09-04",0.5605,0.5605,0.4387,0.4874,7600.0],["1998-09-08",0.5118,0.5118,0.4387,0.4387,1200.0],["1998-09-09",0.4143,0.5118,0.4143,0.5118,10000.0],["1998-09-10",0.4387,0.5605,0.3899,0.5605,42800.0],["1998-09-11",0.4874,0.4874,0.4874,0.4874,14400.0],["1998-09-14",0.4874,0.7067,0.3899,0.7067,45600.0],["1998-09-15",0.6824,0.7067,0.5118,0.6824,6800.0],["1998-09-16",0.5361,0.5361,0.4874,0.5361,23200.0],["1998-09-17",0.6336,0.6336,0.5361,0.5361,6400.0],["1998-09-18",0.5361,0.5849,0.4387,0.5849,8000.0],["1998-09-21",0.4874,0.5361,0.3899,0.4874,22800.0],["1998-09-22",0.5605,0.5605,0.4874,0.4874,10400.0],["1998-09-23",0.4874,0.5118,0.4204,0.4265,10800.0],["1998-09-24",0.4143,0.4143,0.4143,0.4143,6000.0],["1998-09-25",0.4021,0.4387,0.3899,0.4387,26800.0],["1998-09-28",0.4387,0.4387,0.2681,0.2681,52400.0],["1998-09-29",0.5118,0.5118,0.3656,0.4874,48000.0],["1998-09-30",0.3899,0.3899,0.2924,0.2924,34800.0],["1998-10-01",0.463,0.463,0.2681,0.3899,119200.0],["1998-10-02",0.3899,0.3899,0.3168,0.3412,16800.0],["1998-10-05",0.3777,0.3899,0.2924,0.3655,51200.0],["1998-10-06",0.396,0.396,0.3412,0.3412,10400.0],["1998-10-07",0.3899,0.3899,0.2559,0.2559,58400.0],["1998-10-08",0.2924,0.2924,0.2437,0.2437,47600.0],["1998-10-09",0.2924,0.2924,0.2924,0.2924,9600.0],["1998-10-12",0.3412,0.3412,0.2437,0.2681,58400.0],["1998-10-13",0.3168,0.3168,0.3168,0.3168,3200.0],["1998-10-14",0.3168,0.3168,0.2924,0.2924,5200.0],["1998-10-15",0.2924,0.2924,0.2924,0.2924,0.0],["1998-10-16",0.2924,0.2924,0.2924,0.2924,0.0],["1998-10-19",0.2924,0.2924,0.2924,0.2924,51600.0],["1998-10-20",0.2681,0.2803,0.2681,0.2803,7200.0],["1998-10-21",0.2437,0.2924,0.2437,0.2924,26400.0],["1998-10-22",0.3412,0.3412,0.2924,0.2924,5200.0],["1998-10-23",0.3412,0.3412,0.3168,0.3168,28800.0],["1998-10-26",0.2803,0.3412,0.2803,0.3046,26400.0],["1998-10-27",0.2498,0.2803,0.2498,0.2681,13200.0],["1998-10-28",0.3168,0.3168,0.3168,0.3168,2400.0],["1998-10-29",0.329,0.329,0.2437,0.2437,90000.0],["1998-10-30",0.2437,0.2924,0.2376,0.2924,72800.0],["1998-11-02",0.2437,0.2437,0.2437,0.2437,2000.0],["1998-11-03",0.2681,0.2681,0.2437,0.2437,45200.0],["1998-11-04",0.2559,0.2559,0.2437,0.2437,47600.0],["1998-11-05",0.2437,0.2437,0.2437,0.2437,0.0],["1998-11-06",0.2681,0.2681,0.2681,0.2681,1600.0],["1998-11-09",0.2803,0.2803,0.2315,0.2437,18000.0],["1998-11-10",0.2437,0.2681,0.1462,0.1462,32000.0],["1998-11-11",0.195,0.2437,0.1584,0.1889,22400.0],["1998-11-12",0.195,0.2924,0.195,0.2437,57600.0],["1998-11-13",0.2803,0.3655,0.2681,0.3046,139600.0],["1998-11-16",0.3229,0.3229,0.2437,0.2437,78400.0],["1998-11-17",0.3168,0.3168,0.2924,0.2924,15600.0],["1998-11-18",0.2803,0.2803,0.2315,0.2315,8800.0],["1998-11-19",0.2681,0.3168,0.2681,0.3168,18400.0],["1998-11-20",0.2681,0.2681,0.2437,0.2437,15600.0],["1998-11-23",0.2681,0.2924,0.2681,0.2924,9600.0],["1998-11-24",0.2437,0.2437,0.2437,0.2437,20400.0],["1998-11-25",0.2437,0.2437,0.2437,0.2437,0.0],["1998-11-27",0.2742,0.2742,0.2742,0.2742,4000.0],["1998-11-30",0.2742,0.2742,0.195,0.2407,135200.0],["1998-12-01",0.2559,0.262,0.2437,0.262,22800.0],["1998-12-02",0.2315,0.3259,0.2315,0.2315,79200.0],["1998-12-03",0.2315,0.3168,0.2315,0.2315,19200.0],["1998-12-04",0.2924,0.3107,0.2437,0.3107,45200.0],["1998-12-07",0.2437,0.2437,0.2437,0.2437,8400.0],["1998-12-08",0.2193,0.329,0.2193,0.2437,130800.0],["1998-12-09",0.2437,0.2437,0.2315,0.2315,12000.0],["1998-12-10",0.2437,0.2437,0.195,0.2437,40400.0],["1998-12-11",0.2193,0.2193,0.2193,0.2193,8000.0],["1998-12-14",0.195,0.2193,0.195,0.2193,7200.0],["1998-12-15",0.2437,0.2924,0.2315,0.2924,175200.0],["1998-12-16",0.2315,0.3351,0.2315,0.2315,64800.0],["1998-12-17",0.2193,0.2924,0.1828,0.1828,184400.0],["1998-12-18",0.2681,0.2681,0.195,0.2681,20400.0],["1998-12-21",0.2437,0.3412,0.2071,0.2071,96800.0],["1998-12-22",0.2071,0.2559,0.195,0.2011,135600.0],["1998-12-23",0.2011,0.2193,0.195,0.195,29600.0],["1998-12-24",0.2193,0.2193,0.2193,0.2193,4000.0],["1998-12-28",0.2071,0.2071,0.1584,0.195,68800.0],["1998-12-29",0.2681,0.2681,0.1767,0.2193,62400.0],["1998-12-30",0.2437,0.2803,0.1706,0.1828,92000.0],["1998-12-31",0.1706,0.1828,0.1097,0.1584,124400.0],["1999-01-04",0.195,0.2193,0.1706,0.195,51600.0],["1999-01-05",0.2132,0.2132,0.195,0.195,9600.0],["1999-01-06",0.195,0.195,0.195,0.195,19200.0],["1999-01-07",0.2011,0.2011,0.1706,0.195,33200.0],["1999-01-08",0.1706,0.1706,0.1706,0.1706,8000.0],["1999-01-11",0.2071,0.2559,0.1462,0.1767,91200.0],["1999-01-12",0.2011,0.2559,0.2011,0.2559,73600.0],["1999-01-13",0.2924,0.3412,0.2193,0.3351,219600.0],["1999-01-14",0.3351,0.3534,0.3168,0.3534,98400.0],["1999-01-15",0.3534,0.5849,0.3534,0.5361,300400.0],["1999-01-19",0.6336,0.9017,0.5849,0.8286,396800.0],["1999-01-20",0.9748,1.0723,0.8286,0.9139,548800.0],["1999-01-21",0.9626,0.9626,0.5118,0.8773,356400.0],["1999-01-22",0.8286,0.8286,0.6336,0.7798,105200.0],["1999-01-25",0.7798,0.7798,0.7067,0.7311,44000.0],["1999-01-26",0.7067,0.8042,0.6824,0.7555,162800.0],["1999-01-27",0.7555,0.7555,0.5605,0.6092,58000.0],["1999-01-28",0.7067,0.8164,0.6336,0.7555,149200.0],["1999-01-29",0.7798,0.7798,0.6945,0.7189,22000.0],["1999-02-01",0.7189,0.7555,0.7189,0.7555,14400.0],["1999-02-02",0.7555,0.7798,0.7311,0.7311,26400.0],["1999-02-03",0.7798,0.7798,0.6824,0.7798,23600.0],["1999-02-04",0.6945,0.7798,0.6824,0.7189,31600.0],["1999-02-05",0.7189,0.7311,0.6093,0.6336,35200.0],["1999-02-08",0.6336,0.7798,0.6336,0.7798,40400.0],["1999-02-09",0.7555,0.7798,0.6824,0.7555,21200.0],["1999-02-10",0.6824,0.7677,0.6336,0.7677,62800.0],["1999-02-11",0.6945,0.7798,0.6945,0.7798,76400.0],["1999-02-12",0.6824,0.7798,0.6824,0.7798,100000.0],["1999-02-16",0.6945,0.7798,0.6945,0.7798,26000.0],["1999-02-17",0.7798,0.7798,0.7189,0.7677,28800.0],["1999-02-18",0.7067,0.7677,0.6824,0.725,24000.0],["1999-02-19",0.7311,0.7311,0.7311,0.7311,800.0],["1999-02-22",0.7677,0.7677,0.6824,0.6824,14800.0],["1999-02-23",0.6824,0.6945,0.6824,0.6945,14000.0],["1999-02-24",0.6824,0.7067,0.658,0.658,15600.0],["1999-02-25",0.6336,0.7189,0.6336,0.6824,59200.0],["1999-02-26",0.7067,0.7067,0.7067,0.7067,4000.0],["1999-03-01",0.6702,0.7311,0.6702,0.6824,52400.0],["1999-03-02",0.6824,0.7067,0.6336,0.7067,58000.0],["1999-03-03",0.6336,0.6824,0.6214,0.6824,54000.0],["1999-03-04",0.6214,0.6824,0.6214,0.6214,15600.0],["1999-03-05",0.6214,0.6641,0.6214,0.658,16000.0],["1999-03-08",0.6702,0.6702,0.658,0.658,4000.0],["1999-03-09",0.658,0.658,0.5849,0.5849,41200.0],["1999-03-10",0.5849,0.6092,0.5605,0.6092,10800.0],["1999-03-11",0.5605,0.5605,0.5605,0.5605,6000.0],["1999-03-12",0.5605,0.6824,0.5605,0.6092,44400.0],["1999-03-15",0.6093,0.6458,0.6093,0.6336,46800.0],["1999-03-16",0.6092,0.6336,0.5361,0.6092,19600.0],["1999-03-17",0.6092,0.6092,0.5849,0.5849,11600.0],["1999-03-18",0.6214,0.6214,0.6214,0.6214,4000.0],["1999-03-19",0.5849,0.5849,0.5788,0.5788,9600.0],["1999-03-22",0.5727,0.5727,0.5605,0.5605,800.0],["1999-03-23",0.5849,0.5849,0.5361,0.5483,111600.0],["1999-03-24",0.5727,0.5849,0.5483,0.5605,44000.0],["1999-03-25",0.5483,0.5605,0.5483,0.5605,12800.0],["1999-03-26",0.5483,0.5483,0.5483,0.5483,5200.0],["1999-03-29",0.5483,0.5483,0.5483,0.5483,800.0],["1999-03-30",0.5483,0.5483,0.5361,0.5361,14800.0],["1999-03-31",0.5118,0.5483,0.5118,0.5483,5200.0],["1999-04-01",0.5605,0.5605,0.5118,0.5118,8400.0],["1999-04-05",0.5727,0.7311,0.5361,0.7311,141600.0],["1999-04-06",0.7311,0.7311,0.5361,0.6458,118400.0],["1999-04-07",0.658,0.658,0.5605,0.5849,47600.0],["1999-04-08",0.5849,0.6458,0.5605,0.6458,24800.0],["1999-04-09",0.5605,0.6458,0.5361,0.6458,36000.0],["1999-04-12",0.6458,0.6458,0.4935,0.5849,6400.0],["1999-04-13",0.4874,0.5605,0.4874,0.5605,8000.0],["1999-04-14",0.6336,0.6336,0.5849,0.5849,6400.0],["1999-04-15",0.6336,0.6336,0.4874,0.5849,28800.0],["1999-04-16",0.5849,0.6336,0.5849,0.6336,24000.0],["1999-04-19",0.6092,0.6092,0.5849,0.5849,19200.0],["1999-04-20",0.6458,0.6824,0.6458,0.6458,26000.0],["1999-04-21",0.6458,0.6458,0.6458,0.6458,6400.0],["1999-04-22",0.6214,0.6214,0.5605,0.5849,36400.0],["1999-04-23",0.6336,0.6336,0.5605,0.6336,77200.0],["1999-04-26",0.6336,0.6336,0.6336,0.6336,5200.0],["1999-04-27",0.6093,0.658,0.5118,0.658,84800.0],["1999-04-28",0.6458,0.658,0.5118,0.5849,28400.0],["1999-04-29",0.658,0.6824,0.5849,0.5849,34400.0],["1999-04-30",0.6824,0.6945,0.6092,0.6092,12800.0],["1999-05-03",0.6092,0.6336,0.5849,0.5849,22800.0],["1999-05-04",0.5605,0.5605,0.5605,0.5605,400.0],["1999-05-05",0.5849,0.5849,0.5727,0.5727,10400.0],["1999-05-06",0.6336,0.6336,0.5361,0.5483,30400.0],["1999-05-07",0.5727,0.5727,0.5483,0.5483,5200.0],["1999-05-10",0.5727,0.5727,0.5727,0.5727,800.0],["1999-05-11",0.5483,0.5483,0.5483,0.5483,1600.0],["1999-05-12",0.5483,0.5483,0.5483,0.5483,0.0],["1999-05-13",0.5483,0.5483,0.5483,0.5483,0.0],["1999-05-14",0.5483,0.5849,0.5483,0.5849,40000.0],["1999-05-17",0.5849,0.5849,0.5849,0.5849,3200.0],["1999-05-18",0.5605,0.5605,0.4874,0.5361,12000.0],["1999-05-19",0.4874,0.4874,0.463,0.463,15200.0],["1999-05-20",0.463,0.5361,0.463,0.5361,12400.0],["1999-05-21",0.5361,0.5361,0.463,0.463,52800.0],["1999-05-24",0.463,0.463,0.463,0.463,10000.0],["1999-05-25",0.5361,0.5361,0.5118,0.5118,16400.0],["1999-05-26",0.4874,0.5361,0.4874,0.5361,16800.0],["1999-05-27",0.5361,0.5361,0.5361,0.5361,4400.0],["1999-05-28",0.4752,0.4752,0.463,0.463,6000.0],["1999-06-01",0.4996,0.5361,0.463,0.4874,10800.0],["1999-06-02",0.4874,0.4874,0.463,0.463,4000.0],["1999-06-03",0.4874,0.5361,0.4874,0.5361,14800.0],["1999-06-04",0.4508,0.4508,0.4508,0.4508,3600.0],["1999-06-07",0.4508,0.4508,0.4508,0.4508,0.0],["1999-06-08",0.4508,0.463,0.2924,0.3412,49200.0],["1999-06-09",0.4021,0.4387,0.3899,0.4143,53200.0],["1999-06-10",0.4021,0.4265,0.3655,0.3655,49200.0],["1999-06-11",0.3656,0.3899,0.3412,0.3412,23600.0],["1999-06-14",0.3899,0.3899,0.3656,0.3899,12800.0],["1999-06-15",0.4387,0.4387,0.3655,0.3655,2400.0],["1999-06-16",0.3655,0.3655,0.2924,0.2924,11600.0],["1999-06-17",0.3899,0.463,0.3899,0.4143,62000.0],["1999-06-18",0.4508,0.5361,0.4508,0.5361,70800.0],["1999-06-21",0.5483,0.5483,0.4448,0.4996,26400.0],["1999-06-22",0.5179,0.5788,0.4996,0.4996,15200.0],["1999-06-23",0.524,0.524,0.4996,0.4996,4800.0],["1999-06-24",0.4996,0.4996,0.4996,0.4996,0.0],["1999-06-25",0.4265,0.4387,0.4265,0.4387,3600.0],["1999-06-28",0.4387,0.4387,0.4021,0.4021,15200.0],["1999-06-29",0.4021,0.4021,0.4021,0.4021,1200.0],["1999-06-30",0.3899,0.3899,0.3899,0.3899,15200.0],["1999-07-01",0.4143,0.4143,0.3899,0.3899,2800.0],["1999-07-02",0.3899,0.3899,0.3899,0.3899,3200.0],["1999-07-06",0.3899,0.3899,0.3412,0.3412,12800.0],["1999-07-07",0.3412,0.3412,0.3412,0.3412,4800.0],["1999-07-08",0.3412,0.3412,0.3412,0.3412,0.0],["1999-07-09",0.3412,0.4143,0.3412,0.3412,12400.0],["1999-07-12",0.3412,0.3412,0.3412,0.3412,0.0],["1999-07-13",0.3656,0.4387,0.3656,0.4387,8400.0],["1999-07-14",0.4387,0.4387,0.4387,0.4387,0.0],["1999-07-15",0.3655,0.3655,0.3655,0.3655,1600.0],["1999-07-16",0.4143,0.4143,0.3655,0.4143,14800.0],["1999-07-19",0.3655,0.3838,0.3655,0.3838,28800.0],["1999-07-20",0.3838,0.3838,0.3838,0.3838,0.0],["1999-07-21",0.3655,0.3655,0.3655,0.3655,5200.0],["1999-07-22",0.3656,0.3716,0.3412,0.3412,16800.0],["1999-07-23",0.3838,0.3838,0.3838,0.3838,800.0],["1999-07-26",0.3412,0.3412,0.3412,0.3412,400.0],["1999-07-27",0.3412,0.3655,0.3412,0.3655,4000.0],["1999-07-28",0.3655,0.3655,0.3655,0.3655,0.0],["1999-07-29",0.3655,0.3838,0.3412,0.3838,14000.0],["1999-07-30",0.3838,0.3838,0.3838,0.3838,2000.0],["1999-08-02",0.4021,0.4021,0.2924,0.3899,27600.0],["1999-08-03",0.3838,0.3899,0.3838,0.3899,20000.0],["1999-08-04",0.2924,0.3655,0.2681,0.2681,18000.0],["1999-08-05",0.2681,0.2681,0.2681,0.2681,0.0],["1999-08-06",0.3655,0.3655,0.3655,0.3655,1200.0],["1999-08-09",0.3655,0.3655,0.3655,0.3655,0.0],["1999-08-10",0.3655,0.3655,0.3655,0.3655,0.0],["1999-08-11",0.3412,0.3412,0.3168,0.3412,3200.0],["1999-08-12",0.3412,0.3412,0.3412,0.3412,0.0],["1999-08-13",0.3412,0.3412,0.3412,0.3412,0.0],["1999-08-16",0.2924,0.3168,0.2924,0.3168,4800.0],["1999-08-17",0.3168,0.3168,0.3168,0.3168,0.0],["1999-08-18",0.2924,0.2924,0.2924,0.2924,400.0],["1999-08-19",0.2924,0.2924,0.2924,0.2924,4800.0],["1999-08-20",0.3595,0.3595,0.3168,0.3412,38800.0],["1999-08-23",0.3168,0.3412,0.2924,0.3168,22000.0],["1999-08-24",0.2924,0.2924,0.2924,0.2924,400.0],["1999-08-25",0.2924,0.2924,0.2924,0.2924,0.0],["1999-08-26",0.2924,0.2924,0.2924,0.2924,0.0],["1999-08-27",0.2924,0.2924,0.2924,0.2924,1600.0],["1999-08-30",0.2955,0.2955,0.2955,0.2955,800.0],["1999-08-31",0.2955,0.2955,0.2955,0.2955,0.0],["1999-09-01",0.3168,0.3412,0.3168,0.3412,3200.0],["1999-09-02",0.2985,0.2985,0.2985,0.2985,400.0],["1999-09-03",0.3412,0.3412,0.2924,0.3412,3600.0],["1999-09-07",0.3168,0.3168,0.2924,0.2924,2800.0],["1999-09-08",0.2924,0.3168,0.2742,0.2924,25600.0],["1999-09-09",0.3412,0.3412,0.332,0.3412,8000.0],["1999-09-10",0.2803,0.3168,0.2803,0.2924,6800.0],["1999-09-13",0.2803,0.3412,0.2803,0.3168,47200.0],["1999-09-14",0.2559,0.3473,0.2559,0.3473,9600.0],["1999-09-15",0.2681,0.2681,0.2559,0.2681,6800.0],["1999-09-16",0.2681,0.2681,0.2681,0.2681,0.0],["1999-09-17",0.2559,0.2559,0.2559,0.2559,2400.0],["1999-09-20",0.2559,0.2559,0.2559,0.2559,0.0],["1999-09-21",0.2924,0.2924,0.2924,0.2924,1600.0],["1999-09-22",0.2681,0.2681,0.2681,0.2681,9600.0],["1999-09-23",0.3168,0.3168,0.2681,0.2803,19200.0],["1999-09-24",0.2803,0.2803,0.2803,0.2803,1200.0],["1999-09-27",0.2924,0.2924,0.2924,0.2924,400.0],["1999-09-28",0.2803,0.2803,0.2803,0.2803,2000.0],["1999-09-29",0.2803,0.2803,0.2803,0.2803,0.0],["1999-09-30",0.2803,0.2803,0.2803,0.2803,0.0],["1999-10-01",0.2803,0.2803,0.2803,0.2803,0.0],["1999-10-04",0.2803,0.2803,0.2803,0.2803,0.0],["1999-10-05",0.2681,0.2681,0.2681,0.2681,1200.0],["1999-10-06",0.2681,0.2681,0.2681,0.2681,400.0],["1999-10-07",0.2924,0.2924,0.2924,0.2924,4000.0],["1999-10-08",0.2924,0.2924,0.2924,0.2924,0.0],["1999-10-11",0.2924,0.2924,0.2924,0.2924,4000.0],["1999-10-12",0.3046,0.329,0.2924,0.2924,38400.0],["1999-10-13",0.2833,0.2833,0.2833,0.2833,4000.0],["1999-10-14",0.2833,0.2833,0.2833,0.2833,1200.0],["1999-10-15",0.332,0.3412,0.332,0.3412,29200.0],["1999-10-18",0.332,0.332,0.332,0.332,2000.0],["1999-10-19",0.3534,0.3655,0.3534,0.3655,28000.0],["1999-10-20",0.2985,0.2985,0.2985,0.2985,400.0],["1999-10-21",0.2985,0.2985,0.2985,0.2985,0.0],["1999-10-22",0.2924,0.3168,0.2437,0.3168,128800.0],["1999-10-25",0.2681,0.2681,0.2681,0.2681,6000.0],["1999-10-26",0.2681,0.2681,0.2681,0.2681,0.0],["1999-10-27",0.2681,0.3534,0.2681,0.3534,20000.0],["1999-10-28",0.3534,0.3534,0.3534,0.3534,0.0],["1999-10-29",0.3534,0.3534,0.3534,0.3534,0.0],["1999-11-01",0.2681,0.2681,0.2681,0.2681,4800.0],["1999-11-02",0.2681,0.2681,0.2681,0.2681,0.0],["1999-11-03",0.2681,0.2681,0.2681,0.2681,0.0],["1999-11-04",0.3534,0.3534,0.3534,0.3534,12000.0],["1999-11-05",0.2924,0.3168,0.2681,0.3168,20400.0],["1999-11-08",0.3412,0.3412,0.3168,0.3168,25600.0],["1999-11-09",0.3412,0.3655,0.3412,0.3655,34000.0],["1999-11-10",0.3777,0.3899,0.3534,0.3899,16000.0],["1999-11-11",0.3412,0.3412,0.3412,0.3412,400.0],["1999-11-12",0.3412,0.3412,0.3412,0.3412,3600.0],["1999-11-15",0.3412,0.4143,0.3412,0.4143,59200.0],["1999-11-16",0.3899,0.4387,0.3899,0.4387,48800.0],["1999-11-17",0.4874,0.5666,0.4874,0.4996,86800.0],["1999-11-18",0.4874,0.5605,0.4874,0.5361,22000.0],["1999-11-19",0.5605,0.5605,0.463,0.463,24800.0],["1999-11-22",0.5118,0.5118,0.4143,0.4874,52800.0],["1999-11-23",0.4387,0.4387,0.4387,0.4387,1200.0],["1999-11-24",0.4448,0.5118,0.4448,0.5118,7200.0],["1999-11-26",0.5118,0.5118,0.4874,0.4874,9200.0],["1999-11-29",0.4874,0.4874,0.4874,0.4874,2000.0],["1999-11-30",0.4874,0.4874,0.4143,0.4508,38800.0],["1999-12-01",0.4143,0.4874,0.3899,0.4387,39600.0],["1999-12-02",0.4387,0.463,0.4143,0.4143,32000.0],["1999-12-03",0.4387,0.4387,0.3656,0.4021,48400.0],["1999-12-06",0.3656,0.3899,0.3412,0.3899,61200.0],["1999-12-07",0.329,0.4143,0.329,0.4143,47200.0],["1999-12-08",0.3777,0.3777,0.3655,0.3655,12000.0],["1999-12-09",0.4143,0.4752,0.3656,0.463,61600.0],["1999-12-10",0.4387,0.4387,0.4387,0.4387,19600.0],["1999-12-13",0.3899,0.4387,0.3899,0.4265,19600.0],["1999-12-14",0.4265,0.4387,0.4265,0.4265,14000.0],["1999-12-15",0.4265,0.4265,0.4143,0.4143,7200.0],["1999-12-16",0.4387,0.4874,0.396,0.396,42800.0],["1999-12-17",0.4874,0.5361,0.4143,0.463,52000.0],["1999-12-20",0.4874,0.5361,0.4874,0.4874,23200.0],["1999-12-21",0.5118,0.5118,0.463,0.463,9200.0],["1999-12-22",0.4874,0.4874,0.463,0.463,32400.0],["1999-12-23",0.463,0.4874,0.463,0.463,14400.0],["1999-12-27",0.4874,0.4874,0.4143,0.463,30800.0],["1999-12-28",0.4143,0.4874,0.396,0.396,49600.0],["1999-12-29",0.4508,0.4508,0.3656,0.3899,86400.0],["1999-12-30",0.3656,0.3899,0.3534,0.3534,66800.0],["1999-12-31",0.3534,0.3899,0.3412,0.3655,100000.0],["2000-01-03",0.3899,0.3899,0.3899,0.3899,800.0],["2000-01-04",0.3899,0.3899,0.3899,0.3899,0.0],["2000-01-05",0.3412,0.3655,0.3412,0.3655,28000.0],["2000-01-06",0.3412,0.3899,0.3412,0.3899,9600.0],["2000-01-07",0.3899,0.3899,0.3412,0.3655,17200.0],["2000-01-10",0.3655,0.3655,0.3412,0.3655,13600.0],["2000-01-11",0.3473,0.3473,0.3473,0.3473,6800.0],["2000-01-12",0.3473,0.3473,0.3473,0.3473,2400.0],["2000-01-13",0.3655,0.3655,0.3655,0.3655,14800.0],["2000-01-14",0.3655,0.3655,0.3412,0.3655,18000.0],["2000-01-18",0.3412,0.3656,0.3412,0.3534,21200.0],["2000-01-19",0.3534,0.3534,0.3412,0.3412,38800.0],["2000-01-20",0.3412,0.3412,0.3412,0.3412,0.0],["2000-01-21",0.3473,0.4021,0.3473,0.3808,99200.0],["2000-01-24",0.3808,0.4143,0.3808,0.4143,31600.0],["2000-01-25",0.396,0.4143,0.396,0.4143,6000.0],["2000-01-26",0.4143,0.4143,0.4143,0.4143,4000.0],["2000-01-27",0.4143,0.4143,0.4143,0.4143,18800.0],["2000-01-28",0.4143,0.4143,0.4143,0.4143,8800.0],["2000-01-31",0.396,0.396,0.3808,0.3808,16400.0],["2000-02-01",0.3808,0.3899,0.3656,0.3899,36000.0],["2000-02-02",0.3899,0.3899,0.3899,0.3899,0.0],["2000-02-03",0.3777,0.3777,0.3777,0.3777,4000.0],["2000-02-04",0.3777,0.4143,0.3777,0.4143,111600.0],["2000-02-07",0.4143,0.5483,0.4143,0.5118,150000.0],["2000-02-08",0.5483,0.5849,0.5483,0.5849,134000.0],["2000-02-09",0.6214,0.7311,0.6214,0.7311,238000.0],["2000-02-10",0.7311,0.9139,0.7311,0.8895,237200.0],["2000-02-11",0.8895,0.9504,0.8773,0.9261,143200.0],["2000-02-14",0.9504,1.0479,0.8773,1.0114,291200.0],["2000-02-15",1.0967,1.121,0.5361,0.6824,321200.0],["2000-02-16",0.6336,0.6824,0.5361,0.5727,56800.0],["2000-02-17",0.5727,0.7798,0.5727,0.7128,150000.0],["2000-02-18",0.6702,0.6702,0.6702,0.6702,21600.0],["2000-02-22",0.6702,0.6702,0.5849,0.5849,32800.0],["2000-02-23",0.658,0.7311,0.658,0.7189,95600.0],["2000-02-24",0.7311,0.7555,0.725,0.7555,34400.0],["2000-02-25",0.725,0.725,0.7189,0.7189,21200.0],["2000-02-28",0.7189,0.7189,0.7006,0.7006,16000.0],["2000-02-29",0.7433,0.7555,0.7006,0.7128,12800.0],["2000-03-01",0.7128,0.7128,0.7128,0.7128,2000.0],["2000-03-02",0.7128,0.7128,0.7128,0.7128,8400.0],["2000-03-03",0.7128,0.7128,0.7128,0.7128,9200.0],["2000-03-06",0.6397,0.6397,0.6397,0.6397,6800.0],["2000-03-07",0.6397,0.6397,0.6397,0.6397,0.0],["2000-03-08",0.6397,0.7067,0.6397,0.7067,6000.0],["2000-03-09",0.7067,0.7555,0.6824,0.6824,59200.0],["2000-03-10",0.6824,0.6824,0.6397,0.6397,14400.0],["2000-03-13",0.6397,0.7067,0.6397,0.6397,11600.0],["2000-03-14",0.6397,0.6397,0.6397,0.6397,5200.0],["2000-03-15",0.6824,0.6824,0.6824,0.6824,20000.0],["2000-03-16",0.6824,0.6824,0.6824,0.6824,2000.0],["2000-03-17",0.6824,0.7189,0.6458,0.658,75200.0],["2000-03-20",0.6641,0.6824,0.6641,0.6641,6400.0],["2000-03-21",0.6641,0.6824,0.6641,0.6641,8400.0],["2000-03-22",0.6641,0.6641,0.6641,0.6641,0.0],["2000-03-23",0.6641,0.6641,0.6519,0.6519,14800.0],["2000-03-24",0.6519,0.6519,0.6519,0.6519,1600.0],["2000-03-27",0.6824,0.7798,0.6763,0.7372,83600.0],["2000-03-28",0.7798,0.853,0.7555,0.7616,86400.0],["2000-03-29",0.8164,0.8164,0.7555,0.7798,77200.0],["2000-03-30",0.7311,0.7798,0.658,0.658,26400.0],["2000-03-31",0.7555,0.7798,0.5849,0.7555,312000.0],["2000-04-03",0.7555,0.8773,0.7067,0.7798,95600.0],["2000-04-04",0.7798,0.7798,0.7311,0.7311,82400.0],["2000-04-05",0.7311,0.7311,0.7311,0.7311,0.0],["2000-04-06",0.5971,0.7555,0.5971,0.7555,24800.0],["2000-04-07",0.6824,0.7067,0.6702,0.6702,26800.0],["2000-04-10",0.7555,0.7555,0.7311,0.7311,30800.0],["2000-04-11",0.7006,0.7555,0.6945,0.6945,28400.0],["2000-04-12",0.6945,0.6945,0.6945,0.6945,6800.0],["2000-04-13",0.7555,0.7555,0.6945,0.7555,22000.0],["2000-04-14",0.7555,0.7555,0.658,0.6824,60000.0],["2000-04-17",0.6458,0.6458,0.5849,0.5849,24000.0],["2000-04-18",0.658,0.6824,0.6336,0.6336,46000.0],["2000-04-19",0.6824,0.6945,0.6092,0.6092,30800.0],["2000-04-20",0.5971,0.5971,0.5971,0.5971,4800.0],["2000-04-24",0.658,0.658,0.658,0.658,1600.0],["2000-04-25",0.5971,0.6336,0.5605,0.5849,73200.0],["2000-04-26",0.5849,0.6092,0.5605,0.6092,23600.0],["2000-04-27",0.6336,0.6336,0.5971,0.5971,14000.0],["2000-04-28",0.5849,0.5849,0.5849,0.5849,6000.0],["2000-05-01",0.5483,0.5483,0.5483,0.5483,4000.0],["2000-05-02",0.5483,0.5483,0.5483,0.5483,2000.0],["2000-05-03",0.5483,0.5483,0.5483,0.5483,2000.0],["2000-05-04",0.658,0.6702,0.5849,0.6336,61600.0],["2000-05-05",0.6092,0.6092,0.5971,0.6092,9200.0],["2000-05-08",0.6092,0.6092,0.5849,0.5849,37200.0],["2000-05-09",0.5849,0.5849,0.5849,0.5849,0.0],["2000-05-10",0.5605,0.5727,0.5605,0.5727,8000.0],["2000-05-11",0.524,0.524,0.524,0.524,1200.0],["2000-05-12",0.524,0.5361,0.524,0.524,8400.0],["2000-05-15",0.5361,0.5361,0.4996,0.4996,28400.0],["2000-05-16",0.5118,0.5118,0.5118,0.5118,6000.0],["2000-05-17",0.4996,0.5361,0.4874,0.5361,11600.0],["2000-05-18",0.4874,0.5118,0.4874,0.5118,15200.0],["2000-05-19",0.4874,0.4874,0.4874,0.4874,7600.0],["2000-05-22",0.4874,0.4874,0.4508,0.4874,19200.0],["2000-05-23",0.4508,0.4508,0.4143,0.4143,20000.0],["2000-05-24",0.4143,0.4143,0.4143,0.4143,3200.0],["2000-05-25",0.4508,0.4752,0.4508,0.4752,8000.0],["2000-05-26",0.4387,0.4387,0.4387,0.4387,6000.0],["2000-05-30",0.463,0.4874,0.463,0.4874,28800.0],["2000-05-31",0.4996,0.5361,0.4874,0.4874,18000.0],["2000-06-01",0.5361,0.5361,0.524,0.524,28000.0],["2000-06-02",0.4691,0.4691,0.4691,0.4691,1600.0],["2000-06-05",0.463,0.463,0.463,0.463,8000.0],["2000-06-06",0.5118,0.524,0.4996,0.4996,52000.0],["2000-06-07",0.4996,0.5118,0.463,0.463,13200.0],["2000-06-08",0.4752,0.4874,0.4752,0.4874,10000.0],["2000-06-09",0.4752,0.4752,0.4752,0.4752,800.0],["2000-06-12",0.4752,0.4752,0.4752,0.4752,2000.0],["2000-06-13",0.524,0.524,0.524,0.524,2000.0],["2000-06-14",0.524,0.524,0.524,0.524,0.0],["2000-06-15",0.524,0.524,0.4752,0.4874,36000.0],["2000-06-16",0.524,0.524,0.5118,0.5118,32000.0],["2000-06-19",0.5483,0.5483,0.5118,0.5118,44000.0],["2000-06-20",0.4752,0.4874,0.463,0.463,17200.0],["2000-06-21",0.463,0.463,0.463,0.463,800.0],["2000-06-22",0.463,0.463,0.463,0.463,4000.0],["2000-06-23",0.463,0.4874,0.463,0.4874,10000.0],["2000-06-26",0.4752,0.4752,0.4752,0.4752,6000.0],["2000-06-27",0.4508,0.4508,0.4508,0.4508,4000.0],["2000-06-28",0.463,0.4874,0.463,0.4874,15200.0],["2000-06-29",0.5118,0.5118,0.5118,0.5118,800.0],["2000-06-30",0.5118,0.5361,0.4874,0.4874,13600.0],["2000-07-03",0.4874,0.4874,0.4874,0.4874,0.0],["2000-07-05",0.4752,0.4752,0.4448,0.4448,6000.0],["2000-07-06",0.4448,0.4448,0.4448,0.4448,0.0],["2000-07-07",0.4448,0.4448,0.4448,0.4448,2000.0],["2000-07-10",0.4448,0.4448,0.4448,0.4448,0.0],["2000-07-11",0.4448,0.4752,0.4448,0.4752,10800.0],["2000-07-12",0.4752,0.4752,0.4387,0.4387,22000.0],["2000-07-13",0.4265,0.4387,0.4265,0.4387,18000.0],["2000-07-14",0.4387,0.4387,0.4265,0.4387,55200.0],["2000-07-17",0.4143,0.4387,0.4143,0.4387,2400.0],["2000-07-18",0.4387,0.4387,0.4387,0.4387,0.0],["2000-07-19",0.4143,0.4143,0.4143,0.4143,4400.0],["2000-07-20",0.3899,0.4508,0.3899,0.4508,22800.0],["2000-07-21",0.4204,0.4204,0.4204,0.4204,4000.0],["2000-07-24",0.4265,0.4265,0.4265,0.4265,400.0],["2000-07-25",0.4265,0.4265,0.4265,0.4265,0.0],["2000-07-26",0.4265,0.4265,0.4265,0.4265,0.0],["2000-07-27",0.4265,0.4265,0.4265,0.4265,0.0],["2000-07-28",0.3716,0.3899,0.3656,0.3899,25600.0],["2000-07-31",0.3716,0.3716,0.3716,0.3716,9600.0],["2000-08-01",0.3716,0.3716,0.3716,0.3716,0.0],["2000-08-02",0.3899,0.3899,0.3229,0.3412,31200.0],["2000-08-03",0.3656,0.3656,0.3168,0.3168,33200.0],["2000-08-04",0.3168,0.3412,0.3168,0.3412,14000.0],["2000-08-07",0.3412,0.3412,0.3412,0.3412,0.0],["2000-08-08",0.3656,0.3656,0.3168,0.3168,2800.0],["2000-08-09",0.3168,0.3168,0.3168,0.3168,0.0],["2000-08-10",0.3168,0.3168,0.3168,0.3168,0.0],["2000-08-11",0.3168,0.3168,0.3168,0.3168,0.0],["2000-08-14",0.3442,0.3655,0.3168,0.3655,21200.0],["2000-08-15",0.3655,0.3655,0.3655,0.3655,2000.0],["2000-08-16",0.3655,0.3655,0.3655,0.3655,4000.0],["2000-08-17",0.3655,0.3655,0.3655,0.3655,0.0],["2000-08-18",0.3229,0.3655,0.3229,0.3655,6000.0],["2000-08-21",0.3229,0.3229,0.3229,0.3229,400.0],["2000-08-22",0.3412,0.3655,0.3229,0.3655,16400.0],["2000-08-23",0.3655,0.3655,0.3655,0.3655,400.0],["2000-08-24",0.3655,0.3655,0.3655,0.3655,4000.0],["2000-08-25",0.3656,0.5118,0.3656,0.4874,144000.0],["2000-08-28",0.5727,0.5849,0.53,0.53,52000.0],["2000-08-29",0.5361,0.5361,0.53,0.53,6000.0],["2000-08-30",0.4874,0.4874,0.4874,0.4874,20000.0],["2000-08-31",0.4874,0.4874,0.4874,0.4874,0.0],["2000-09-01",0.463,0.463,0.463,0.463,1200.0],["2000-09-05",0.4996,0.5483,0.4874,0.5483,31200.0],["2000-09-06",0.5483,0.7798,0.5483,0.6702,191200.0],["2000-09-07",0.7189,0.7798,0.7067,0.7067,82800.0],["2000-09-08",0.7067,0.7067,0.7067,0.7067,3200.0],["2000-09-11",0.7006,0.7006,0.6824,0.6824,11200.0],["2000-09-12",0.6214,0.7067,0.6214,0.7067,17600.0],["2000-09-13",0.7067,0.7067,0.6214,0.7067,9600.0],["2000-09-14",0.7433,0.7433,0.7311,0.7311,10000.0],["2000-09-15",0.7067,0.7067,0.6945,0.7006,26800.0],["2000-09-18",0.7006,0.7006,0.7006,0.7006,0.0],["2000-09-19",0.6945,0.7067,0.6945,0.7006,26800.0],["2000-09-20",0.7006,0.7067,0.7006,0.7006,16000.0],["2000-09-21",0.7006,0.7067,0.6824,0.7067,89600.0],["2000-09-22",0.6824,0.6824,0.6824,0.6824,13200.0],["2000-09-25",0.6336,0.7189,0.6336,0.7189,16800.0],["2000-09-26",0.6824,0.6824,0.6824,0.6824,1200.0],["2000-09-27",0.6824,0.6824,0.6824,0.6824,4400.0],["2000-09-28",0.6702,0.6702,0.6702,0.6702,4000.0],["2000-09-29",0.6702,0.6824,0.6702,0.6824,6400.0],["2000-10-02",0.6092,0.6092,0.6092,0.6092,6000.0],["2000-10-03",0.5849,0.7067,0.5849,0.7067,19200.0],["2000-10-04",0.7006,0.7067,0.6824,0.6824,17600.0],["2000-10-05",0.6824,0.6945,0.6824,0.6945,24400.0],["2000-10-06",0.6458,0.7067,0.5849,0.7067,78000.0],["2000-10-09",0.6824,0.6824,0.6458,0.6458,25200.0],["2000-10-10",0.6824,0.6824,0.6336,0.6336,6000.0],["2000-10-11",0.5971,0.6336,0.4874,0.6336,58400.0],["2000-10-12",0.6093,0.6336,0.5849,0.6214,43200.0],["2000-10-13",0.6092,0.6092,0.5849,0.6092,23600.0],["2000-10-16",0.6092,0.6092,0.6092,0.6092,0.0],["2000-10-17",0.5118,0.5118,0.5118,0.5118,3200.0],["2000-10-18",0.5118,0.5118,0.5118,0.5118,0.0],["2000-10-19",0.4874,0.5361,0.4874,0.5118,33200.0],["2000-10-20",0.5118,0.5118,0.5118,0.5118,0.0],["2000-10-23",0.4874,0.4874,0.4874,0.4874,4000.0],["2000-10-24",0.4874,0.4874,0.4874,0.4874,2800.0],["2000-10-25",0.5118,0.5118,0.4508,0.463,18400.0],["2000-10-26",0.4874,0.4874,0.4508,0.4508,5200.0],["2000-10-27",0.4508,0.4508,0.4508,0.4508,0.0],["2000-10-30",0.4508,0.4508,0.4508,0.4508,0.0],["2000-10-31",0.4508,0.4508,0.4508,0.4508,0.0],["2000-11-01",0.4813,0.4874,0.4508,0.4508,24000.0],["2000-11-02",0.4874,0.4874,0.4874,0.4874,2000.0],["2000-11-03",0.4874,0.4874,0.4874,0.4874,0.0],["2000-11-06",0.4874,0.4874,0.4874,0.4874,0.0],["2000-11-07",0.4874,0.4874,0.4874,0.4874,0.0],["2000-11-08",0.4874,0.4874,0.4874,0.4874,0.0],["2000-11-09",0.463,0.4935,0.463,0.463,2400.0],["2000-11-10",0.524,0.524,0.524,0.524,2000.0],["2000-11-13",0.463,0.4874,0.463,0.4752,13200.0],["2000-11-14",0.4752,0.4752,0.4752,0.4752,0.0],["2000-11-15",0.4874,0.4874,0.4874,0.4874,1600.0],["2000-11-16",0.4874,0.4874,0.4874,0.4874,0.0],["2000-11-17",0.4387,0.4752,0.4143,0.4143,11200.0],["2000-11-20",0.4143,0.4143,0.4143,0.4143,0.0],["2000-11-21",0.4143,0.4143,0.4143,0.4143,0.0],["2000-11-22",0.4143,0.4387,0.396,0.4265,57200.0],["2000-11-24",0.396,0.4143,0.3655,0.4143,31200.0],["2000-11-27",0.4143,0.4143,0.4143,0.4143,1200.0],["2000-11-28",0.4143,0.4387,0.4143,0.4143,31200.0],["2000-11-29",0.4143,0.4143,0.3655,0.3655,17200.0],["2000-11-30",0.3534,0.3534,0.2924,0.3168,72400.0],["2000-12-01",0.3412,0.3412,0.3168,0.3168,22800.0],["2000-12-04",0.3168,0.3168,0.3168,0.3168,0.0],["2000-12-05",0.3412,0.3412,0.3412,0.3412,4000.0],["2000-12-06",0.3412,0.3412,0.3412,0.3412,0.0],["2000-12-07",0.3412,0.3412,0.3412,0.3412,0.0],["2000-12-08",0.3412,0.3412,0.3412,0.3412,0.0],["2000-12-11",0.3412,0.3899,0.3412,0.3412,37200.0],["2000-12-12",0.3412,0.3534,0.2924,0.3412,34400.0],["2000-12-13",0.3655,0.3655,0.3412,0.3655,14800.0],["2000-12-14",0.3412,0.3412,0.3412,0.3412,2000.0],["2000-12-15",0.2924,0.2924,0.2924,0.2924,1600.0],["2000-12-18",0.3412,0.3412,0.2803,0.2803,20400.0],["2000-12-19",0.2803,0.2924,0.2803,0.2924,8000.0],["2000-12-20",0.2803,0.2924,0.2437,0.2437,31200.0],["2000-12-21",0.2681,0.2924,0.262,0.262,33600.0],["2000-12-22",0.262,0.262,0.262,0.262,2000.0],["2000-12-26",0.262,0.262,0.2132,0.2132,42000.0],["2000-12-27",0.2132,0.2193,0.2071,0.2193,18800.0],["2000-12-28",0.2193,0.2681,0.2193,0.2681,43200.0],["2000-12-29",0.3046,0.3899,0.2924,0.3899,231200.0],["2001-01-02",0.3899,0.3899,0.3899,0.3899,0.0],["2001-01-03",0.3412,0.3412,0.3412,0.3412,4000.0],["2001-01-04",0.3412,0.3412,0.3412,0.3412,0.0],["2001-01-05",0.396,0.396,0.396,0.396,6000.0],["2001-01-08",0.396,0.396,0.396,0.396,0.0],["2001-01-09",0.3777,0.3777,0.3777,0.3777,4000.0],["2001-01-10",0.3899,0.3899,0.3899,0.3899,4000.0],["2001-01-11",0.3899,0.3899,0.3899,0.3899,0.0],["2001-01-12",0.3899,0.3899,0.3899,0.3899,0.0],["2001-01-16",0.3899,0.3899,0.3899,0.3899,2800.0],["2001-01-17",0.3899,0.3899,0.3899,0.3899,400.0],["2001-01-18",0.3899,0.3899,0.3899,0.3899,0.0],["2001-01-19",0.3899,0.3899,0.3899,0.3899,0.0],["2001-01-22",0.4204,0.4204,0.4204,0.4204,800.0],["2001-01-23",0.4387,0.4387,0.3899,0.3899,30000.0],["2001-01-24",0.3412,0.3656,0.3046,0.3412,55200.0],["2001-01-25",0.3412,0.3412,0.3412,0.3412,0.0],["2001-01-26",0.329,0.329,0.329,0.329,800.0],["2001-01-29",0.329,0.329,0.329,0.329,0.0],["2001-01-30",0.329,0.329,0.3046,0.3168,14400.0],["2001-01-31",0.3046,0.3412,0.2924,0.3412,12400.0],["2001-02-01",0.3412,0.3412,0.2681,0.3046,983200.0],["2001-02-02",0.2803,0.2924,0.2803,0.2924,72000.0],["2001-02-05",0.3168,0.3168,0.2681,0.2924,18000.0],["2001-02-06",0.3229,0.3229,0.3229,0.3229,14000.0],["2001-02-07",0.2924,0.2924,0.2924,0.2924,8000.0],["2001-02-08",0.3351,0.3351,0.2742,0.2742,12800.0],["2001-02-09",0.3351,0.3351,0.3351,0.3351,8000.0],["2001-02-12",0.329,0.3412,0.3168,0.3168,22000.0],["2001-02-13",0.3777,0.3838,0.3777,0.3838,20000.0],["2001-02-14",0.4021,0.4021,0.3655,0.3655,18000.0],["2001-02-15",0.3777,0.4143,0.3777,0.4143,46000.0],["2001-02-16",0.4143,0.463,0.4143,0.463,28800.0],["2001-02-20",0.4752,0.4874,0.4265,0.463,30000.0],["2001-02-21",0.4874,0.4874,0.4143,0.4143,20000.0],["2001-02-22",0.4143,0.4143,0.4143,0.4143,4800.0],["2001-02-23",0.4143,0.4143,0.4143,0.4143,0.0],["2001-02-26",0.4021,0.4021,0.4021,0.4021,2000.0],["2001-02-27",0.4265,0.4752,0.4143,0.4752,30000.0],["2001-02-28",0.4752,0.4752,0.4265,0.4265,2400.0],["2001-03-01",0.4387,0.4387,0.4143,0.4143,12000.0],["2001-03-02",0.3899,0.3899,0.3899,0.3899,4000.0],["2001-03-05",0.3899,0.3899,0.3899,0.3899,1600.0],["2001-03-06",0.3899,0.3899,0.3899,0.3899,0.0],["2001-03-07",0.3899,0.3899,0.3899,0.3899,4000.0],["2001-03-08",0.3899,0.3899,0.3899,0.3899,0.0],["2001-03-09",0.3534,0.3534,0.3534,0.3534,4000.0],["2001-03-12",0.3899,0.3899,0.3655,0.3655,22000.0],["2001-03-13",0.3899,0.3899,0.3899,0.3899,8000.0],["2001-03-14",0.3412,0.3655,0.3412,0.3655,17200.0],["2001-03-15",0.3655,0.3655,0.3655,0.3655,0.0],["2001-03-16",0.3412,0.3412,0.3412,0.3412,400.0],["2001-03-19",0.3412,0.3412,0.3412,0.3412,0.0],["2001-03-20",0.3412,0.3412,0.3412,0.3412,0.0],["2001-03-21",0.3412,0.3412,0.3412,0.3412,4000.0],["2001-03-22",0.3412,0.3412,0.3412,0.3412,0.0],["2001-03-23",0.3412,0.3412,0.3412,0.3412,4000.0],["2001-03-26",0.3412,0.3412,0.3412,0.3412,0.0],["2001-03-27",0.3412,0.3412,0.3412,0.3412,2000.0],["2001-03-28",0.3412,0.3412,0.3412,0.3412,0.0],["2001-03-29",0.3534,0.3534,0.3534,0.3534,12000.0],["2001-03-30",0.3655,0.3655,0.3655,0.3655,4000.0],["2001-04-02",0.3655,0.3655,0.3655,0.3655,0.0],["2001-04-03",0.3412,0.3595,0.329,0.329,13200.0],["2001-04-04",0.329,0.329,0.329,0.329,0.0],["2001-04-05",0.329,0.329,0.329,0.329,0.0],["2001-04-06",0.3412,0.3412,0.3412,0.3412,2000.0],["2001-04-09",0.3412,0.3412,0.3412,0.3412,0.0],["2001-04-10",0.3899,0.4133,0.3899,0.4133,2400.0],["2001-04-11",0.3412,0.3412,0.3412,0.3412,1600.0],["2001-04-12",0.3412,0.3704,0.3412,0.3412,22000.0],["2001-04-16",0.3412,0.3607,0.3412,0.3607,20000.0],["2001-04-17",0.3509,0.3704,0.3509,0.3704,6000.0],["2001-04-18",0.3899,0.3899,0.3412,0.3412,22000.0],["2001-04-19",0.3412,0.3412,0.3412,0.3412,0.0],["2001-04-20",0.3217,0.3412,0.3217,0.3217,18800.0],["2001-04-23",0.3217,0.3217,0.3217,0.3217,0.0],["2001-04-24",0.3119,0.3119,0.3119,0.3119,9600.0],["2001-04-25",0.3119,0.3314,0.3119,0.3119,17200.0],["2001-04-26",0.3314,0.3314,0.3314,0.3314,8000.0],["2001-04-27",0.3314,0.3314,0.3314,0.3314,0.0],["2001-04-30",0.3022,0.3119,0.3022,0.3119,10000.0],["2001-05-01",0.3022,0.308,0.2827,0.2924,26400.0],["2001-05-02",0.2924,0.2924,0.2924,0.2924,6800.0],["2001-05-03",0.2729,0.2729,0.2729,0.2729,6000.0],["2001-05-04",0.2729,0.2729,0.2729,0.2729,0.0],["2001-05-07",0.2632,0.2632,0.2632,0.2632,2000.0],["2001-05-08",0.2827,0.2827,0.2827,0.2827,8000.0],["2001-05-09",0.2924,0.3022,0.2924,0.3022,8000.0],["2001-05-10",0.2924,0.3899,0.2924,0.3607,42400.0],["2001-05-11",0.3334,0.3334,0.3119,0.3119,14000.0],["2001-05-14",0.3217,0.3217,0.2827,0.2827,47200.0],["2001-05-15",0.2924,0.2924,0.2827,0.2827,12000.0],["2001-05-16",0.2827,0.2827,0.2827,0.2827,0.0],["2001-05-17",0.2924,0.2924,0.2924,0.2924,4000.0],["2001-05-18",0.2924,0.2924,0.2924,0.2924,0.0],["2001-05-21",0.2924,0.2924,0.2924,0.2924,0.0],["2001-05-22",0.2827,0.2827,0.2827,0.2827,2000.0],["2001-05-23",0.2827,0.2827,0.2827,0.2827,0.0],["2001-05-24",0.2924,0.3022,0.2924,0.3022,4400.0],["2001-05-25",0.2924,0.2924,0.2924,0.2924,8000.0],["2001-05-29",0.2924,0.2924,0.2924,0.2924,0.0],["2001-05-30",0.2924,0.2924,0.2924,0.2924,0.0],["2001-05-31",0.2885,0.3022,0.2885,0.3022,24000.0],["2001-06-01",0.3022,0.3022,0.3022,0.3022,0.0],["2001-06-04",0.2924,0.2924,0.2924,0.2924,2000.0],["2001-06-05",0.2924,0.2924,0.2924,0.2924,0.0],["2001-06-06",0.3022,0.3022,0.3022,0.3022,2000.0],["2001-06-07",0.3022,0.3022,0.2924,0.2924,12000.0],["2001-06-08",0.2924,0.2924,0.2924,0.2924,0.0],["2001-06-11",0.2924,0.2924,0.2924,0.2924,0.0],["2001-06-12",0.2827,0.2827,0.2749,0.2749,8000.0],["2001-06-13",0.2749,0.2749,0.2749,0.2749,0.0],["2001-06-14",0.2729,0.2729,0.2651,0.2651,18400.0],["2001-06-15",0.2651,0.271,0.2632,0.271,10400.0],["2001-06-18",0.271,0.271,0.271,0.271,0.0],["2001-06-19",0.271,0.271,0.271,0.271,0.0],["2001-06-20",0.271,0.271,0.271,0.271,0.0],["2001-06-21",0.2632,0.2632,0.2632,0.2632,4400.0],["2001-06-22",0.2632,0.2632,0.2632,0.2632,0.0],["2001-06-25",0.2632,0.2632,0.2632,0.2632,0.0],["2001-06-26",0.269,0.269,0.269,0.269,4800.0],["2001-06-27",0.269,0.2768,0.269,0.2768,12000.0],["2001-06-28",0.2827,0.2827,0.2827,0.2827,2400.0],["2001-06-29",0.2827,0.2827,0.2827,0.2827,0.0],["2001-07-02",0.2827,0.2827,0.2827,0.2827,0.0],["2001-07-03",0.2827,0.2827,0.2827,0.2827,0.0],["2001-07-05",0.2788,0.2788,0.2788,0.2788,2000.0],["2001-07-06",0.2788,0.2788,0.2788,0.2788,0.0],["2001-07-09",0.2788,0.2788,0.2788,0.2788,0.0],["2001-07-10",0.2788,0.2788,0.2788,0.2788,0.0],["2001-07-11",0.3022,0.3022,0.3022,0.3022,800.0],["2001-07-12",0.3022,0.3022,0.3022,0.3022,0.0],["2001-07-13",0.3022,0.3022,0.3022,0.3022,0.0],["2001-07-16",0.3022,0.3022,0.3022,0.3022,0.0],["2001-07-17",0.2807,0.2924,0.2807,0.2924,8000.0],["2001-07-18",0.2924,0.2924,0.2924,0.2924,0.0],["2001-07-19",0.2924,0.2924,0.2924,0.2924,0.0],["2001-07-20",0.2924,0.2924,0.2924,0.2924,0.0],["2001-07-23",0.2924,0.2924,0.2924,0.2924,0.0],["2001-07-24",0.2924,0.2924,0.2924,0.2924,0.0],["2001-07-25",0.2924,0.2924,0.2924,0.2924,0.0],["2001-07-26",0.2924,0.2924,0.2924,0.2924,0.0],["2001-07-27",0.2924,0.2924,0.2924,0.2924,0.0],["2001-07-30",0.2924,0.2924,0.2924,0.2924,0.0],["2001-07-31",0.2788,0.2788,0.2788,0.2788,4000.0],["2001-08-01",0.2788,0.2924,0.2788,0.2924,35600.0],["2001-08-02",0.2924,0.2924,0.2924,0.2924,0.0],["2001-08-03",0.2905,0.2905,0.2905,0.2905,5200.0],["2001-08-06",0.2729,0.2729,0.2729,0.2729,2400.0],["2001-08-07",0.2729,0.2729,0.2632,0.2632,4000.0],["2001-08-08",0.2632,0.2632,0.2632,0.2632,0.0],["2001-08-09",0.2632,0.2632,0.2632,0.2632,0.0],["2001-08-10",0.2632,0.2632,0.2632,0.2632,0.0],["2001-08-13",0.2632,0.2632,0.2632,0.2632,0.0],["2001-08-14",0.2632,0.2632,0.2632,0.2632,0.0],["2001-08-15",0.2632,0.2632,0.2632,0.2632,0.0],["2001-08-16",0.2827,0.2827,0.2632,0.2632,13600.0],["2001-08-17",0.2632,0.2632,0.2632,0.2632,0.0],["2001-08-20",0.2632,0.2632,0.2632,0.2632,0.0],["2001-08-21",0.2534,0.2534,0.234,0.234,16000.0],["2001-08-22",0.234,0.234,0.2301,0.2301,16000.0],["2001-08-23",0.2301,0.2301,0.2301,0.2301,0.0],["2001-08-24",0.234,0.234,0.234,0.234,8000.0],["2001-08-27",0.234,0.234,0.234,0.234,0.0],["2001-08-28",0.234,0.234,0.234,0.234,0.0],["2001-08-29",0.234,0.234,0.234,0.234,4800.0],["2001-08-30",0.234,0.234,0.234,0.234,0.0],["2001-08-31",0.234,0.234,0.234,0.234,0.0],["2001-09-04",0.234,0.234,0.234,0.234,0.0],["2001-09-05",0.234,0.234,0.234,0.234,8000.0],["2001-09-06",0.234,0.234,0.234,0.234,0.0],["2001-09-07",0.234,0.234,0.234,0.234,1200.0],["2001-09-10",0.234,0.234,0.234,0.234,0.0],["2001-09-17",0.234,0.234,0.234,0.234,5200.0],["2001-09-18",0.234,0.234,0.234,0.234,0.0],["2001-09-19",0.234,0.234,0.234,0.234,0.0],["2001-09-20",0.234,0.234,0.234,0.234,0.0],["2001-09-21",0.234,0.234,0.234,0.234,400.0],["2001-09-24",0.234,0.234,0.234,0.234,0.0],["2001-09-25",0.2242,0.2242,0.2242,0.2242,400.0],["2001-09-26",0.2242,0.2242,0.2242,0.2242,0.0],["2001-09-27",0.2242,0.2242,0.2242,0.2242,0.0],["2001-09-28",0.2242,0.2242,0.2242,0.2242,0.0],["2001-10-01",0.2242,0.2242,0.2047,0.2047,4000.0],["2001-10-02",0.2047,0.2047,0.2047,0.2047,0.0],["2001-10-03",0.2047,0.2047,0.2047,0.2047,0.0],["2001-10-04",0.2203,0.2203,0.2203,0.2203,6800.0],["2001-10-05",0.2203,0.2203,0.2203,0.2203,0.0],["2001-10-08",0.2203,0.2203,0.2203,0.2203,0.0],["2001-10-09",0.2145,0.2145,0.2008,0.2008,12000.0],["2001-10-10",0.2008,0.2008,0.2008,0.2008,0.0],["2001-10-11",0.2145,0.2145,0.2145,0.2145,2000.0],["2001-10-12",0.2145,0.2145,0.2086,0.2086,9200.0],["2001-10-15",0.2086,0.2086,0.2086,0.2086,0.0],["2001-10-16",0.2086,0.2086,0.2086,0.2086,0.0],["2001-10-17",0.2086,0.2086,0.2086,0.2086,0.0],["2001-10-18",0.2086,0.2086,0.2086,0.2086,0.0],["2001-10-19",0.2086,0.2086,0.2086,0.2086,0.0],["2001-10-22",0.2086,0.2086,0.2086,0.2086,0.0],["2001-10-23",0.2086,0.2086,0.2086,0.2086,0.0],["2001-10-24",0.2086,0.2086,0.2086,0.2086,0.0],["2001-10-25",0.2086,0.2086,0.2086,0.2086,0.0],["2001-10-26",0.2086,0.2086,0.2086,0.2086,1200.0],["2001-10-29",0.2086,0.2086,0.2086,0.2086,1600.0],["2001-10-30",0.2086,0.2086,0.2086,0.2086,0.0],["2001-10-31",0.2086,0.2086,0.2086,0.2086,0.0],["2001-11-01",0.2086,0.2086,0.2086,0.2086,0.0],["2001-11-02",0.2086,0.2086,0.1969,0.1969,7200.0],["2001-11-05",0.1969,0.1969,0.1969,0.1969,4000.0],["2001-11-06",0.1969,0.1969,0.1969,0.1969,0.0],["2001-11-07",0.1969,0.1969,0.1969,0.1969,0.0],["2001-11-08",0.1969,0.1969,0.1969,0.1969,0.0],["2001-11-09",0.1969,0.1969,0.1969,0.1969,0.0],["2001-11-12",0.1969,0.1969,0.1969,0.1969,0.0],["2001-11-13",0.1969,0.1969,0.1969,0.1969,0.0],["2001-11-14",0.1969,0.1969,0.1969,0.1969,0.0],["2001-11-15",0.1969,0.2028,0.1969,0.2028,6000.0],["2001-11-16",0.1989,0.1989,0.1852,0.1852,30000.0],["2001-11-19",0.1852,0.1852,0.1852,0.1852,0.0],["2001-11-20",0.1852,0.1852,0.1852,0.1852,0.0],["2001-11-21",0.1852,0.1852,0.1852,0.1852,0.0],["2001-11-23",0.1852,0.1852,0.1852,0.1852,0.0],["2001-11-26",0.1852,0.1852,0.1852,0.1852,0.0],["2001-11-27",0.1852,0.1852,0.1852,0.1852,0.0],["2001-11-28",0.1852,0.1852,0.1852,0.1852,0.0],["2001-11-29",0.195,0.195,0.195,0.195,2800.0],["2001-11-30",0.195,0.195,0.195,0.195,0.0],["2001-12-03",0.195,0.195,0.195,0.195,0.0],["2001-12-04",0.195,0.195,0.195,0.195,16000.0],["2001-12-05",0.195,0.195,0.1755,0.1755,40800.0],["2001-12-06",0.1755,0.1755,0.1755,0.1755,0.0],["2001-12-07",0.1755,0.1755,0.1755,0.1755,0.0],["2001-12-10",0.1755,0.1755,0.1755,0.1755,0.0],["2001-12-11",0.1755,0.1755,0.1755,0.1755,0.0],["2001-12-12",0.1755,0.1755,0.1755,0.1755,800.0],["2001-12-13",0.1852,0.1852,0.1852,0.1852,400000.0],["2001-12-14",0.1852,0.1852,0.1852,0.1852,0.0],["2001-12-17",0.1852,0.1852,0.1852,0.1852,0.0],["2001-12-18",0.1852,0.195,0.1852,0.195,326000.0],["2001-12-19",0.195,0.195,0.195,0.195,0.0],["2001-12-20",0.195,0.195,0.195,0.195,24000.0],["2001-12-21",0.195,0.195,0.195,0.195,0.0],["2001-12-24",0.1794,0.195,0.1755,0.195,38000.0],["2001-12-26",0.195,0.1969,0.1755,0.1755,73600.0],["2001-12-27",0.1755,0.1755,0.1755,0.1755,800.0],["2001-12-28",0.1755,0.1755,0.1657,0.1755,29200.0],["2001-12-31",0.1657,0.1657,0.1657,0.1657,18000.0],["2002-01-02",0.1657,0.1657,0.1657,0.1657,0.0],["2002-01-03",0.1813,0.1969,0.1735,0.1969,94400.0],["2002-01-04",0.2008,0.2008,0.2008,0.2008,4000.0],["2002-01-07",0.2106,0.2359,0.2106,0.2359,39200.0],["2002-01-08",0.2379,0.3704,0.2379,0.3314,51200.0],["2002-01-09",0.3314,0.3314,0.3314,0.3314,0.0],["2002-01-10",0.3412,0.3899,0.3412,0.3607,82800.0],["2002-01-11",0.3607,0.3607,0.3314,0.3314,6800.0],["2002-01-14",0.3509,0.3607,0.3314,0.3607,14800.0],["2002-01-15",0.3607,0.3607,0.3314,0.3314,9200.0],["2002-01-16",0.2729,0.2729,0.2729,0.2729,2000.0],["2002-01-17",0.2827,0.2924,0.2827,0.2924,6000.0],["2002-01-18",0.271,0.271,0.271,0.271,2000.0],["2002-01-22",0.2827,0.2827,0.2827,0.2827,4000.0],["2002-01-23",0.2924,0.2924,0.2924,0.2924,400.0],["2002-01-24",0.271,0.271,0.271,0.271,13200.0],["2002-01-25",0.271,0.271,0.271,0.271,0.0],["2002-01-28",0.271,0.271,0.271,0.271,0.0],["2002-01-29",0.271,0.271,0.2437,0.2437,11200.0],["2002-01-30",0.232,0.234,0.2242,0.234,20000.0],["2002-01-31",0.2086,0.2184,0.2047,0.2047,10000.0],["2002-02-01",0.2047,0.2047,0.2047,0.2047,0.0],["2002-02-04",0.2028,0.2028,0.2028,0.2028,4000.0],["2002-02-05",0.2242,0.2242,0.2242,0.2242,2000.0],["2002-02-06",0.2301,0.2301,0.2301,0.2301,2000.0],["2002-02-07",0.234,0.234,0.234,0.234,400.0],["2002-02-08",0.234,0.234,0.234,0.234,400.0],["2002-02-11",0.234,0.234,0.234,0.234,400.0],["2002-02-12",0.234,0.234,0.234,0.234,0.0],["2002-02-13",0.234,0.234,0.234,0.234,0.0],["2002-02-14",0.2047,0.2047,0.2047,0.2047,2800.0],["2002-02-15",0.2047,0.2047,0.2047,0.2047,0.0],["2002-02-19",0.2047,0.2047,0.2047,0.2047,6800.0],["2002-02-20",0.2184,0.2184,0.2184,0.2184,4000.0],["2002-02-21",0.2184,0.2184,0.2184,0.2184,0.0],["2002-02-22",0.2281,0.2632,0.2281,0.2632,17200.0],["2002-02-25",0.2573,0.2632,0.2495,0.2632,20000.0],["2002-02-26",0.2632,0.2632,0.2632,0.2632,0.0],["2002-02-27",0.2632,0.2632,0.2632,0.2632,0.0],["2002-02-28",0.2827,0.3412,0.2827,0.3412,23600.0],["2002-03-01",0.3412,0.3412,0.3412,0.3412,0.0],["2002-03-04",0.3412,0.3412,0.3412,0.3412,0.0],["2002-03-05",0.2242,0.2242,0.2242,0.2242,2400.0],["2002-03-06",0.2242,0.2242,0.2242,0.2242,0.0],["2002-03-07",0.2359,0.2359,0.2359,0.2359,1200.0],["2002-03-08",0.2359,0.2359,0.2359,0.2359,0.0],["2002-03-11",0.3217,0.3217,0.2359,0.2359,4400.0],["2002-03-12",0.2359,0.2359,0.2359,0.2359,0.0],["2002-03-13",0.2359,0.2359,0.2359,0.2359,0.0],["2002-03-14",0.2359,0.2359,0.2359,0.2359,0.0],["2002-03-15",0.2359,0.2359,0.2359,0.2359,800.0],["2002-03-18",0.3217,0.3217,0.3217,0.3217,4000.0],["2002-03-19",0.3217,0.3217,0.3217,0.3217,0.0],["2002-03-20",0.2729,0.2924,0.2729,0.2924,1600.0],["2002-03-21",0.2924,0.2924,0.2924,0.2924,0.0],["2002-03-22",0.2924,0.2924,0.2924,0.2924,0.0],["2002-03-25",0.2924,0.2924,0.2924,0.2924,0.0],["2002-03-26",0.2924,0.2924,0.2924,0.2924,0.0],["2002-03-27",0.2924,0.2924,0.2924,0.2924,4000.0],["2002-03-28",0.2924,0.2924,0.2924,0.2924,0.0],["2002-04-01",0.3119,0.3119,0.2924,0.3119,6000.0],["2002-04-02",0.3217,0.3217,0.3217,0.3217,2800.0],["2002-04-03",0.3217,0.3217,0.3217,0.3217,0.0],["2002-04-04",0.3119,0.3217,0.2924,0.2924,12800.0],["2002-04-05",0.2924,0.2924,0.2924,0.2924,0.0],["2002-04-08",0.2924,0.2924,0.2729,0.2729,18000.0],["2002-04-09",0.2729,0.2729,0.2729,0.2729,2000.0],["2002-04-10",0.3119,0.3217,0.2827,0.2924,29200.0],["2002-04-11",0.2827,0.2827,0.2827,0.2827,6800.0],["2002-04-12",0.2632,0.2632,0.2632,0.2632,2000.0],["2002-04-15",0.2632,0.2632,0.2632,0.2632,0.0],["2002-04-16",0.2827,0.2827,0.2729,0.2729,3200.0],["2002-04-17",0.2729,0.2729,0.2729,0.2729,0.0],["2002-04-18",0.2729,0.2729,0.2729,0.2729,8400.0],["2002-04-19",0.2729,0.2729,0.2729,0.2729,0.0],["2002-04-22",0.2827,0.2827,0.2827,0.2827,6000.0],["2002-04-23",0.2827,0.2827,0.2827,0.2827,0.0],["2002-04-24",0.2827,0.2827,0.2827,0.2827,0.0],["2002-04-25",0.2827,0.2827,0.2827,0.2827,0.0],["2002-04-26",0.2827,0.2827,0.2827,0.2827,0.0],["2002-04-29",0.2827,0.2827,0.2827,0.2827,0.0],["2002-04-30",0.2632,0.2924,0.2632,0.2924,5200.0],["2002-05-01",0.2632,0.2632,0.234,0.234,8000.0],["2002-05-02",0.2534,0.2534,0.2534,0.2534,6000.0],["2002-05-03",0.2534,0.2534,0.2534,0.2534,0.0],["2002-05-06",0.2729,0.2729,0.2729,0.2729,2000.0],["2002-05-07",0.234,0.234,0.2242,0.234,22000.0],["2002-05-08",0.234,0.234,0.2242,0.2242,30000.0],["2002-05-09",0.2242,0.2242,0.2242,0.2242,1200.0],["2002-05-10",0.234,0.234,0.234,0.234,146000.0],["2002-05-13",0.234,0.234,0.234,0.234,0.0],["2002-05-14",0.234,0.234,0.234,0.234,0.0],["2002-05-15",0.2534,0.2534,0.2534,0.2534,4000.0],["2002-05-16",0.2437,0.2437,0.2437,0.2437,800.0],["2002-05-17",0.2437,0.2437,0.2301,0.234,44000.0],["2002-05-20",0.2359,0.2398,0.2359,0.2359,27200.0],["2002-05-21",0.2476,0.2476,0.2476,0.2476,2000.0],["2002-05-22",0.2476,0.2476,0.2476,0.2476,0.0],["2002-05-23",0.2573,0.2788,0.2573,0.2788,25200.0],["2002-05-24",0.2632,0.2632,0.2437,0.2437,18800.0],["2002-05-28",0.2437,0.2437,0.2437,0.2437,0.0],["2002-05-29",0.2534,0.2534,0.2534,0.2534,52000.0],["2002-05-30",0.2534,0.2534,0.2534,0.2534,0.0],["2002-05-31",0.2534,0.2534,0.2534,0.2534,0.0],["2002-06-03",0.2534,0.2534,0.2534,0.2534,0.0],["2002-06-04",0.2593,0.2593,0.2593,0.2593,10000.0],["2002-06-05",0.2827,0.3217,0.2827,0.2924,28000.0],["2002-06-06",0.2866,0.2866,0.2866,0.2866,2000.0],["2002-06-07",0.2866,0.2924,0.2729,0.2729,120000.0],["2002-06-10",0.2729,0.2729,0.2729,0.2729,0.0],["2002-06-11",0.2729,0.2729,0.2437,0.2554,35600.0],["2002-06-12",0.2554,0.2554,0.2554,0.2554,0.0],["2002-06-13",0.2437,0.2437,0.2418,0.2418,4800.0],["2002-06-14",0.2418,0.2495,0.2379,0.2495,24000.0],["2002-06-17",0.2495,0.2495,0.2495,0.2495,0.0],["2002-06-18",0.2495,0.2495,0.2495,0.2495,0.0],["2002-06-19",0.2573,0.2573,0.2573,0.2573,80000.0],["2002-06-20",0.2573,0.2573,0.2573,0.2573,0.0],["2002-06-21",0.2573,0.2573,0.2573,0.2573,0.0],["2002-06-24",0.2515,0.2515,0.2515,0.2515,2000.0],["2002-06-25",0.2534,0.2573,0.2534,0.2573,4800.0],["2002-06-26",0.2573,0.2573,0.2573,0.2573,0.0],["2002-06-27",0.2573,0.2573,0.2573,0.2573,0.0],["2002-06-28",0.2573,0.2573,0.2573,0.2573,0.0],["2002-07-01",0.2632,0.2651,0.2632,0.2632,19200.0],["2002-07-02",0.2632,0.2632,0.2632,0.2632,0.0],["2002-07-03",0.2632,0.2632,0.2632,0.2632,0.0],["2002-07-05",0.2632,0.2632,0.2632,0.2632,0.0],["2002-07-08",0.2612,0.2612,0.2398,0.2398,14000.0],["2002-07-09",0.2398,0.2398,0.2398,0.2398,0.0],["2002-07-10",0.2242,0.2534,0.2242,0.2534,22000.0],["2002-07-11",0.2534,0.2534,0.2534,0.2534,6000.0],["2002-07-12",0.2534,0.2534,0.2534,0.2534,0.0],["2002-07-15",0.2534,0.2534,0.2534,0.2534,0.0],["2002-07-16",0.2534,0.2534,0.2534,0.2534,0.0],["2002-07-17",0.2534,0.2534,0.2534,0.2534,0.0],["2002-07-18",0.2534,0.2534,0.2534,0.2534,0.0],["2002-07-19",0.234,0.234,0.234,0.234,2000.0],["2002-07-22",0.234,0.234,0.234,0.234,400.0],["2002-07-23",0.2534,0.2534,0.2437,0.2534,34000.0],["2002-07-24",0.2437,0.2437,0.234,0.234,5600.0],["2002-07-25",0.234,0.234,0.234,0.234,0.0],["2002-07-26",0.234,0.234,0.234,0.234,0.0],["2002-07-29",0.234,0.234,0.234,0.234,0.0],["2002-07-30",0.234,0.234,0.2145,0.2145,10000.0],["2002-07-31",0.2145,0.2145,0.2145,0.2145,0.0],["2002-08-01",0.2145,0.2145,0.2145,0.2145,0.0],["2002-08-02",0.2145,0.2145,0.2145,0.2145,0.0],["2002-08-05",0.234,0.234,0.234,0.234,400.0],["2002-08-06",0.234,0.234,0.234,0.234,0.0],["2002-08-07",0.234,0.234,0.234,0.234,0.0],["2002-08-08",0.234,0.234,0.2242,0.2242,80400.0],["2002-08-09",0.234,0.2534,0.2242,0.2534,88800.0],["2002-08-12",0.2534,0.2612,0.2534,0.2612,4000.0],["2002-08-13",0.2612,0.2612,0.2612,0.2612,0.0],["2002-08-14",0.2612,0.2612,0.2612,0.2612,0.0],["2002-08-15",0.2612,0.2612,0.2612,0.2612,0.0],["2002-08-16",0.2612,0.2612,0.2612,0.2612,0.0],["2002-08-19",0.2612,0.2612,0.2612,0.2612,0.0],["2002-08-20",0.2534,0.2632,0.2534,0.2632,8800.0],["2002-08-21",0.2632,0.2632,0.2632,0.2632,0.0],["2002-08-22",0.2632,0.2632,0.2632,0.2632,0.0],["2002-08-23",0.2632,0.2632,0.2632,0.2632,0.0],["2002-08-26",0.2632,0.2632,0.2632,0.2632,0.0],["2002-08-27",0.2534,0.2632,0.2534,0.2632,4000.0],["2002-08-28",0.2632,0.3002,0.2632,0.3002,38800.0],["2002-08-29",0.3022,0.3314,0.3022,0.3061,24000.0],["2002-08-30",0.3061,0.3061,0.2924,0.2963,261200.0],["2002-09-03",0.3002,0.3022,0.3002,0.3002,12000.0],["2002-09-04",0.3041,0.3041,0.3002,0.3022,66400.0],["2002-09-05",0.3022,0.3022,0.3022,0.3022,0.0],["2002-09-06",0.31,0.31,0.3061,0.31,14000.0],["2002-09-09",0.3158,0.3197,0.308,0.3197,46000.0],["2002-09-10",0.3178,0.3217,0.3178,0.3217,42000.0],["2002-09-11",0.3158,0.3314,0.3158,0.3314,12000.0],["2002-09-12",0.3158,0.3158,0.3061,0.3061,8000.0],["2002-09-13",0.3061,0.3061,0.3061,0.3061,0.0],["2002-09-16",0.3061,0.3061,0.3061,0.3061,8400.0],["2002-09-17",0.308,0.308,0.308,0.308,3600.0],["2002-09-18",0.3022,0.3022,0.3022,0.3022,2000.0],["2002-09-19",0.31,0.3197,0.3022,0.3197,52000.0],["2002-09-20",0.3236,0.3275,0.3217,0.3275,20000.0],["2002-09-23",0.3275,0.3275,0.3275,0.3275,0.0],["2002-09-24",0.2983,0.31,0.2885,0.2885,56800.0],["2002-09-25",0.2924,0.2924,0.2924,0.2924,2000.0],["2002-09-26",0.2885,0.2885,0.2885,0.2885,9200.0],["2002-09-27",0.2827,0.2827,0.2827,0.2827,2000.0],["2002-09-30",0.2827,0.2827,0.234,0.2534,60400.0],["2002-10-01",0.2534,0.2534,0.2534,0.2534,0.0],["2002-10-02",0.2534,0.2534,0.2534,0.2534,0.0],["2002-10-03",0.2534,0.2534,0.2534,0.2534,0.0],["2002-10-04",0.2534,0.2534,0.2534,0.2534,0.0],["2002-10-07",0.2534,0.2534,0.2534,0.2534,0.0],["2002-10-08",0.2632,0.2632,0.2612,0.2612,50000.0],["2002-10-09",0.2573,0.2593,0.2573,0.2593,2400.0],["2002-10-10",0.2632,0.2632,0.2573,0.2573,9200.0],["2002-10-11",0.2476,0.2476,0.2476,0.2476,2000.0],["2002-10-14",0.2476,0.2476,0.2437,0.2437,15200.0],["2002-10-15",0.2476,0.2476,0.2476,0.2476,2000.0],["2002-10-16",0.2476,0.2827,0.2456,0.2827,31600.0],["2002-10-17",0.2632,0.2632,0.2632,0.2632,8000.0],["2002-10-18",0.2866,0.2866,0.2866,0.2866,6000.0],["2002-10-21",0.2866,0.2866,0.2866,0.2866,0.0],["2002-10-22",0.2866,0.2866,0.2866,0.2866,0.0],["2002-10-23",0.2866,0.2866,0.2866,0.2866,0.0],["2002-10-24",0.2866,0.2866,0.2866,0.2866,0.0],["2002-10-25",0.2866,0.2866,0.2866,0.2866,0.0],["2002-10-28",0.2866,0.2866,0.2866,0.2866,0.0],["2002-10-29",0.2866,0.2866,0.2866,0.2866,0.0],["2002-10-30",0.2866,0.2866,0.2866,0.2866,0.0],["2002-10-31",0.2866,0.2866,0.2866,0.2866,0.0],["2002-11-01",0.2866,0.2866,0.2866,0.2866,0.0],["2002-11-04",0.2866,0.2866,0.2866,0.2866,0.0],["2002-11-05",0.2866,0.2866,0.2866,0.2866,0.0],["2002-11-06",0.2632,0.2632,0.2632,0.2632,2000.0],["2002-11-07",0.2632,0.2632,0.2632,0.2632,0.0],["2002-11-08",0.2632,0.2632,0.2632,0.2632,0.0],["2002-11-11",0.2632,0.2632,0.2632,0.2632,0.0],["2002-11-12",0.2632,0.2632,0.2632,0.2632,0.0],["2002-11-13",0.2632,0.2632,0.2632,0.2632,0.0],["2002-11-14",0.2632,0.2632,0.2632,0.2632,0.0],["2002-11-15",0.2632,0.2632,0.2573,0.2573,6400.0],["2002-11-18",0.2573,0.2573,0.2573,0.2573,0.0],["2002-11-19",0.2573,0.2573,0.2573,0.2573,0.0],["2002-11-20",0.234,0.234,0.234,0.234,400.0],["2002-11-21",0.234,0.234,0.234,0.234,0.0],["2002-11-22",0.2729,0.2729,0.2729,0.2729,6000.0],["2002-11-25",0.2729,0.2729,0.2729,0.2729,0.0],["2002-11-26",0.2729,0.2729,0.2729,0.2729,0.0],["2002-11-27",0.2729,0.2729,0.2729,0.2729,0.0],["2002-11-29",0.2729,0.2729,0.2729,0.2729,0.0],["2002-12-02",0.2924,0.3041,0.2924,0.3041,4000.0],["2002-12-03",0.2827,0.2905,0.2827,0.2905,800.0],["2002-12-04",0.2924,0.2924,0.2924,0.2924,6000.0],["2002-12-05",0.2924,0.2924,0.2924,0.2924,0.0],["2002-12-06",0.2866,0.2866,0.2866,0.2866,1200.0],["2002-12-09",0.2866,0.3119,0.2866,0.3119,16800.0],["2002-12-10",0.5654,0.5849,0.4094,0.4387,306800.0],["2002-12-11",0.4387,0.5654,0.4387,0.5166,164400.0],["2002-12-12",0.5069,0.5069,0.4777,0.4777,62400.0],["2002-12-13",0.4582,0.4582,0.4387,0.4387,31600.0],["2002-12-16",0.4504,0.4679,0.4465,0.4484,20000.0],["2002-12-17",0.4777,0.4874,0.4484,0.4679,8800.0],["2002-12-18",0.4679,0.4874,0.4582,0.4874,14800.0],["2002-12-19",0.4874,0.4971,0.4874,0.4971,6000.0],["2002-12-20",0.4971,0.4971,0.4971,0.4971,0.0],["2002-12-23",0.4971,0.4971,0.4971,0.4971,4000.0],["2002-12-24",0.4971,0.4971,0.4971,0.4971,0.0],["2002-12-26",0.4971,0.4971,0.4971,0.4971,0.0],["2002-12-27",0.4971,0.4971,0.4971,0.4971,0.0],["2002-12-30",0.4971,0.4971,0.4971,0.4971,0.0],["2002-12-31",0.4971,0.5166,0.464,0.4679,21200.0],["2003-01-02",0.4679,0.4679,0.464,0.464,2400.0],["2003-01-03",0.464,0.464,0.464,0.464,0.0],["2003-01-06",0.4971,0.5166,0.4971,0.5166,7600.0],["2003-01-07",0.5166,0.5166,0.5166,0.5166,5600.0],["2003-01-08",0.4679,0.6044,0.4679,0.6044,94800.0],["2003-01-09",0.5849,0.6044,0.5849,0.6044,6400.0],["2003-01-10",0.5849,0.6239,0.5849,0.6141,51600.0],["2003-01-13",0.6336,0.6336,0.6336,0.6336,2400.0],["2003-01-14",0.6336,0.6336,0.5849,0.6336,58000.0],["2003-01-15",0.6141,0.6141,0.5849,0.5888,43200.0],["2003-01-16",0.5751,0.5946,0.5751,0.5849,25600.0],["2003-01-17",0.5946,0.6141,0.5849,0.6141,46400.0],["2003-01-21",0.6044,0.6044,0.6044,0.6044,2000.0],["2003-01-22",0.6044,0.6044,0.6044,0.6044,0.0],["2003-01-23",0.5751,0.5849,0.5654,0.5654,12800.0],["2003-01-24",0.5654,0.5654,0.5654,0.5654,0.0],["2003-01-27",0.5556,0.5556,0.4874,0.4874,15200.0],["2003-01-28",0.4874,0.4874,0.4874,0.4874,0.0],["2003-01-29",0.4874,0.4874,0.4874,0.4874,0.0],["2003-01-30",0.4874,0.4874,0.4874,0.4874,0.0],["2003-01-31",0.5166,0.5849,0.5049,0.5849,69200.0],["2003-02-03",0.5946,0.5946,0.5654,0.5654,800.0],["2003-02-04",0.5264,0.5264,0.5264,0.5264,400.0],["2003-02-05",0.5264,0.5264,0.5264,0.5264,0.0],["2003-02-06",0.5361,0.5849,0.5361,0.5849,5200.0],["2003-02-07",0.5946,0.6824,0.5946,0.6629,34400.0],["2003-02-10",0.6044,0.6044,0.5849,0.5849,18400.0],["2003-02-11",0.5849,0.5849,0.5849,0.5849,0.0],["2003-02-12",0.6044,0.6239,0.5849,0.6239,32800.0],["2003-02-13",0.6531,0.6531,0.6044,0.6044,16800.0],["2003-02-14",0.5946,0.5946,0.5868,0.5868,16400.0],["2003-02-18",0.5868,0.5868,0.5868,0.5868,0.0],["2003-02-19",0.5771,0.5849,0.5771,0.5849,800.0],["2003-02-20",0.5771,0.5849,0.5693,0.5751,36400.0],["2003-02-21",0.5751,0.5751,0.5751,0.5751,0.0],["2003-02-24",0.5946,0.5946,0.5946,0.5946,2000.0],["2003-02-25",0.5654,0.5654,0.5654,0.5654,5200.0],["2003-02-26",0.5361,0.5361,0.5264,0.5264,14000.0],["2003-02-27",0.5459,0.5459,0.5459,0.5459,2400.0],["2003-02-28",0.5459,0.5459,0.5459,0.5459,0.0],["2003-03-03",0.5361,0.5361,0.5361,0.5361,2400.0],["2003-03-04",0.5264,0.5264,0.5166,0.5225,56400.0],["2003-03-05",0.5166,0.5166,0.5166,0.5166,6000.0],["2003-03-06",0.5069,0.5069,0.5069,0.5069,2000.0],["2003-03-07",0.5069,0.5069,0.5069,0.5069,4000.0],["2003-03-10",0.5069,0.5108,0.4777,0.4874,17600.0],["2003-03-11",0.5361,0.5751,0.5361,0.5751,10000.0],["2003-03-12",0.5751,0.5751,0.5751,0.5751,0.0],["2003-03-13",0.5069,0.5361,0.5069,0.5361,8000.0],["2003-03-14",0.5361,0.5361,0.5361,0.5361,0.0],["2003-03-17",0.5361,0.5361,0.5361,0.5361,0.0],["2003-03-18",0.5556,0.5556,0.5556,0.5556,2000.0],["2003-03-19",0.5556,0.5556,0.5556,0.5556,0.0],["2003-03-20",0.4971,0.5264,0.4484,0.4874,26800.0],["2003-03-21",0.4484,0.4484,0.4484,0.4484,400.0],["2003-03-24",0.4484,0.4484,0.4484,0.4484,0.0],["2003-03-25",0.4679,0.5069,0.4679,0.5069,6400.0],["2003-03-26",0.4777,0.4777,0.4777,0.4777,400.0],["2003-03-27",0.4777,0.4874,0.4777,0.4874,7600.0],["2003-03-28",0.4874,0.4874,0.4874,0.4874,0.0],["2003-03-31",0.4874,0.4874,0.4874,0.4874,0.0],["2003-04-01",0.4777,0.4777,0.4777,0.4777,2000.0],["2003-04-02",0.4777,0.4777,0.4777,0.4777,0.0],["2003-04-03",0.4777,0.4777,0.4777,0.4777,0.0],["2003-04-04",0.4777,0.4777,0.4777,0.4777,0.0],["2003-04-07",0.4777,0.4777,0.4777,0.4777,0.0],["2003-04-08",0.4777,0.4777,0.4777,0.4777,0.0],["2003-04-09",0.5361,0.5361,0.4971,0.4971,4400.0],["2003-04-10",0.4971,0.4971,0.4971,0.4971,0.0],["2003-04-11",0.5556,0.5556,0.5556,0.5556,4000.0],["2003-04-14",0.5342,0.5459,0.5342,0.5459,10000.0],["2003-04-15",0.5166,0.5264,0.4913,0.4971,80000.0],["2003-04-16",0.4582,0.4971,0.4582,0.4971,17200.0],["2003-04-17",0.4971,0.4971,0.4971,0.4971,0.0],["2003-04-21",0.4971,0.4971,0.4971,0.4971,2000.0],["2003-04-22",0.5069,0.5127,0.4971,0.5069,34800.0],["2003-04-23",0.4874,0.4874,0.4874,0.4874,1200.0],["2003-04-24",0.4874,0.4874,0.4874,0.4874,0.0],["2003-04-25",0.4971,0.4971,0.4874,0.4971,16000.0],["2003-04-28",0.4874,0.4874,0.4387,0.4387,30400.0],["2003-04-29",0.4874,0.4874,0.4874,0.4874,4000.0],["2003-04-30",0.4874,0.4874,0.4874,0.4874,0.0],["2003-05-01",0.501,0.5069,0.4777,0.5069,4000.0],["2003-05-02",0.5069,0.5127,0.5069,0.5127,3200.0],["2003-05-05",0.4971,0.4971,0.4971,0.4971,3200.0],["2003-05-06",0.4874,0.4874,0.4777,0.4777,18000.0],["2003-05-07",0.4777,0.4777,0.4777,0.4777,0.0],["2003-05-08",0.4777,0.4777,0.4777,0.4777,0.0],["2003-05-09",0.4679,0.4777,0.4679,0.4679,10800.0],["2003-05-12",0.4679,0.4679,0.4679,0.4679,0.0],["2003-05-13",0.4777,0.4777,0.4777,0.4777,8000.0],["2003-05-14",0.4777,0.4777,0.4777,0.4777,0.0],["2003-05-15",0.4777,0.4777,0.4777,0.4777,0.0],["2003-05-16",0.4777,0.4777,0.4777,0.4777,4000.0],["2003-05-19",0.4679,0.4777,0.4679,0.4777,8000.0],["2003-05-20",0.4874,0.4971,0.4874,0.4971,20000.0],["2003-05-21",0.4777,0.4777,0.4777,0.4777,10000.0],["2003-05-22",0.4777,0.4777,0.4777,0.4777,6000.0],["2003-05-23",0.4679,0.4679,0.4387,0.4484,87200.0],["2003-05-27",0.4289,0.4679,0.4289,0.4679,13600.0],["2003-05-28",0.4679,0.4679,0.4679,0.4679,0.0],["2003-05-29",0.4679,0.4679,0.4679,0.4679,0.0],["2003-05-30",0.4777,0.4777,0.4777,0.4777,4000.0],["2003-06-02",0.4777,0.4777,0.4777,0.4777,0.0],["2003-06-03",0.4679,0.4679,0.4289,0.4484,10000.0],["2003-06-04",0.4289,0.4387,0.4289,0.4387,11200.0],["2003-06-05",0.4387,0.4387,0.3899,0.4289,84400.0],["2003-06-06",0.4387,0.4582,0.4387,0.4582,4000.0],["2003-06-09",0.4387,0.4387,0.4289,0.4387,16800.0],["2003-06-10",0.4679,0.5946,0.4484,0.5654,142400.0],["2003-06-11",0.503,0.5946,0.503,0.5849,73600.0],["2003-06-12",0.5654,0.5946,0.5478,0.5478,38800.0],["2003-06-13",0.5478,0.5946,0.5264,0.5654,107600.0],["2003-06-16",0.5069,0.5654,0.5069,0.5654,2400.0],["2003-06-17",0.5654,0.5654,0.5361,0.5361,4000.0],["2003-06-18",0.5361,0.5361,0.5361,0.5361,0.0],["2003-06-19",0.5264,0.5361,0.5264,0.5361,20000.0],["2003-06-20",0.5361,0.5361,0.5361,0.5361,0.0],["2003-06-23",0.5361,0.5361,0.5264,0.5264,3600.0],["2003-06-24",0.5264,0.5361,0.4874,0.5069,44000.0],["2003-06-25",0.4874,0.5166,0.4874,0.5166,36000.0],["2003-06-26",0.5166,0.5166,0.5166,0.5166,1600.0],["2003-06-27",0.5166,0.5166,0.5166,0.5166,0.0],["2003-06-30",0.5069,0.5069,0.4971,0.4971,7600.0],["2003-07-01",0.4874,0.4874,0.4874,0.4874,1200.0],["2003-07-02",0.4874,0.4874,0.4874,0.4874,2000.0],["2003-07-03",0.5069,0.5069,0.4874,0.4874,4000.0],["2003-07-07",0.5069,0.5166,0.4484,0.5166,16000.0],["2003-07-08",0.5166,0.5166,0.5166,0.5166,0.0],["2003-07-09",0.5069,0.5166,0.4874,0.5166,12400.0],["2003-07-10",0.5166,0.5166,0.5166,0.5166,0.0],["2003-07-11",0.4484,0.5166,0.4484,0.4874,18000.0],["2003-07-14",0.5069,0.6044,0.4874,0.6044,190000.0],["2003-07-15",0.5654,0.6044,0.5556,0.5654,62400.0],["2003-07-16",0.6044,0.6044,0.5264,0.5556,33200.0],["2003-07-17",0.5654,0.5712,0.5654,0.5654,36000.0],["2003-07-18",0.5459,0.5459,0.4874,0.4913,13600.0],["2003-07-21",0.4913,0.4913,0.4913,0.4913,0.0],["2003-07-22",0.5166,0.5556,0.5166,0.5556,6000.0],["2003-07-23",0.5556,0.5556,0.5556,0.5556,0.0],["2003-07-24",0.5556,0.5556,0.5556,0.5556,0.0],["2003-07-25",0.5556,0.5556,0.5556,0.5556,0.0],["2003-07-28",0.5556,0.5556,0.5556,0.5556,0.0],["2003-07-29",0.5069,0.5361,0.4874,0.5361,34400.0],["2003-07-30",0.4971,0.4971,0.4971,0.4971,2000.0],["2003-07-31",0.4971,0.4971,0.4874,0.4971,25600.0],["2003-08-01",0.4971,0.4971,0.4777,0.4874,44000.0],["2003-08-04",0.4874,0.4874,0.4874,0.4874,0.0],["2003-08-05",0.4971,0.5069,0.4971,0.5069,6000.0],["2003-08-06",0.4971,0.5069,0.4874,0.4874,54800.0],["2003-08-07",0.4874,0.4874,0.4874,0.4874,0.0],["2003-08-08",0.4874,0.4874,0.4874,0.4874,0.0],["2003-08-11",0.4777,0.4874,0.4777,0.4874,3200.0],["2003-08-12",0.4971,0.4971,0.4971,0.4971,4000.0],["2003-08-13",0.4971,0.4971,0.4874,0.4874,10000.0],["2003-08-14",0.4874,0.4874,0.4874,0.4874,0.0],["2003-08-15",0.4874,0.4874,0.4874,0.4874,0.0],["2003-08-18",0.4874,0.4874,0.4874,0.4874,0.0],["2003-08-19",0.4874,0.4874,0.4874,0.4874,0.0],["2003-08-20",0.4874,0.4874,0.4874,0.4874,0.0],["2003-08-21",0.4971,0.4971,0.4777,0.4777,21200.0],["2003-08-22",0.4777,0.4874,0.4777,0.4874,4000.0],["2003-08-25",0.4777,0.4971,0.4777,0.4971,19200.0],["2003-08-26",0.4971,0.4971,0.4971,0.4971,0.0],["2003-08-27",0.4777,0.4971,0.4777,0.4971,1200.0],["2003-08-28",0.4971,0.4971,0.4971,0.4971,0.0],["2003-08-29",0.4777,0.5069,0.4777,0.4971,8000.0],["2003-09-02",0.6044,0.7019,0.5946,0.6356,1508000.0],["2003-09-03",0.6629,0.6921,0.6336,0.6824,210400.0],["2003-09-04",0.6824,0.7798,0.6726,0.7603,227600.0],["2003-09-05",0.7408,0.7408,0.7019,0.7214,24800.0],["2003-09-08",0.7311,0.7506,0.6921,0.7019,48400.0],["2003-09-09",0.7214,0.7408,0.7019,0.7019,13600.0],["2003-09-10",0.7019,0.7506,0.7019,0.7506,11600.0],["2003-09-11",0.7506,0.7506,0.7116,0.7214,20400.0],["2003-09-12",0.7506,0.7506,0.7506,0.7506,4400.0],["2003-09-15",0.7506,0.7506,0.7506,0.7506,0.0],["2003-09-16",0.7506,0.7506,0.7214,0.7214,11200.0],["2003-09-17",0.7506,0.7506,0.7506,0.7506,3600.0],["2003-09-18",0.7506,0.7662,0.7253,0.7253,21600.0],["2003-09-19",0.7253,0.7662,0.7253,0.7662,18000.0],["2003-09-22",0.7603,0.7603,0.7603,0.7603,9200.0],["2003-09-23",0.735,0.7408,0.6921,0.7311,99600.0],["2003-09-24",0.7311,0.7311,0.7311,0.7311,0.0],["2003-09-25",0.7116,0.7506,0.7116,0.7506,1600.0],["2003-09-26",0.7116,0.7701,0.7019,0.7603,45600.0],["2003-09-29",0.7603,0.7603,0.7603,0.7603,0.0],["2003-09-30",0.7603,0.7701,0.7603,0.7701,6800.0],["2003-10-01",0.7701,0.7701,0.7701,0.7701,800.0],["2003-10-02",0.6921,0.7701,0.6921,0.7701,2400.0],["2003-10-03",0.6921,0.7701,0.6921,0.7408,12000.0],["2003-10-06",0.7408,0.7408,0.7408,0.7408,0.0],["2003-10-07",0.7311,0.7311,0.7214,0.7214,4000.0],["2003-10-08",0.7214,0.7214,0.7214,0.7214,0.0],["2003-10-09",0.7311,0.7311,0.7214,0.7311,17600.0],["2003-10-10",0.7603,0.7603,0.7603,0.7603,4000.0],["2003-10-13",0.7311,0.7506,0.7311,0.7506,5600.0],["2003-10-14",0.7311,0.7798,0.7311,0.7603,10800.0],["2003-10-15",0.7798,0.8286,0.7603,0.8286,118400.0],["2003-10-16",0.8383,0.8383,0.8286,0.8383,37600.0],["2003-10-17",0.8383,0.9748,0.8383,0.8871,86000.0],["2003-10-20",0.8188,0.8676,0.7701,0.7798,58000.0],["2003-10-21",0.735,0.7993,0.735,0.7993,93600.0],["2003-10-22",0.7798,0.8188,0.7603,0.7798,69200.0],["2003-10-23",0.7993,0.7993,0.7798,0.7798,18400.0],["2003-10-24",0.8188,0.8188,0.7798,0.7896,11200.0],["2003-10-27",0.7896,0.8383,0.7798,0.8188,78400.0],["2003-10-28",0.8188,0.8188,0.7993,0.8091,33200.0],["2003-10-29",0.8383,0.8871,0.8383,0.8773,14800.0],["2003-10-30",0.8773,0.9943,0.8481,0.9066,131600.0],["2003-10-31",0.8968,0.8968,0.8578,0.8578,34400.0],["2003-11-03",0.8676,0.8773,0.8481,0.8578,24000.0],["2003-11-04",0.8578,0.8676,0.8578,0.8578,6000.0],["2003-11-05",0.8383,0.8676,0.7993,0.8578,27600.0],["2003-11-06",0.8578,0.8968,0.8578,0.8968,79200.0],["2003-11-07",0.8968,0.9261,0.8188,0.8968,31600.0],["2003-11-10",0.9261,1.1698,0.9261,1.1308,540000.0],["2003-11-11",1.1308,1.1308,1.0664,1.0859,114400.0],["2003-11-12",1.1015,1.1113,1.0918,1.1113,15200.0],["2003-11-13",1.0781,1.1113,1.0781,1.1113,24000.0],["2003-11-14",1.0801,1.1113,1.0801,1.0801,28800.0],["2003-11-17",1.0606,1.16,1.0606,1.1308,25600.0],["2003-11-18",1.16,1.16,1.1113,1.1113,18400.0],["2003-11-19",1.0723,1.1015,1.0723,1.1015,6400.0],["2003-11-20",1.0723,1.0918,1.0138,1.0138,48400.0],["2003-11-21",0.9943,1.0528,0.9943,1.0235,49200.0],["2003-11-24",1.043,1.0723,1.043,1.0723,18000.0],["2003-11-25",1.043,1.0528,1.043,1.0528,28000.0],["2003-11-26",1.1113,1.1113,1.0918,1.0918,8000.0],["2003-11-28",1.0918,1.121,1.0528,1.0723,54800.0],["2003-12-01",1.0723,1.1405,1.004,1.121,29200.0],["2003-12-02",1.0138,1.0255,0.9358,1.004,170800.0],["2003-12-03",0.9845,0.9845,0.9651,0.9651,6800.0],["2003-12-04",0.9806,0.9845,0.9358,0.9553,53200.0],["2003-12-05",0.9553,0.9748,0.8871,0.9748,112400.0],["2003-12-08",0.9748,1.0235,0.9748,1.0138,88400.0],["2003-12-09",1.043,1.1308,1.0333,1.0723,149600.0],["2003-12-10",1.1113,1.1113,1.045,1.0508,45600.0],["2003-12-11",1.043,1.0918,1.043,1.0723,74000.0],["2003-12-12",1.0723,1.0723,0.8578,0.9553,145200.0],["2003-12-15",0.9358,0.9651,0.9358,0.9651,4000.0],["2003-12-16",0.9651,0.9651,0.9261,0.9261,9600.0],["2003-12-17",0.9553,0.9943,0.8968,0.9748,19600.0],["2003-12-18",0.9845,0.9845,0.8988,0.8988,11600.0],["2003-12-19",0.9066,0.9261,0.9066,0.9163,5200.0],["2003-12-22",0.9202,0.9202,0.8968,0.8968,22400.0],["2003-12-23",0.8968,0.9066,0.8968,0.9066,3600.0],["2003-12-24",0.8871,0.9066,0.8383,0.8383,40800.0],["2003-12-26",0.8286,0.8773,0.8286,0.8773,24800.0],["2003-12-29",0.8968,0.8968,0.8578,0.8968,16400.0],["2003-12-30",0.8968,0.8968,0.8188,0.8383,30800.0],["2003-12-31",0.8188,0.8832,0.8188,0.8773,12000.0],["2004-01-02",0.8832,0.8832,0.8832,0.8832,2800.0],["2004-01-05",0.8832,0.9066,0.8481,0.8773,20000.0],["2004-01-06",0.8773,0.8773,0.8676,0.8773,13600.0],["2004-01-07",0.8773,0.8871,0.8773,0.8773,45200.0],["2004-01-08",0.8773,0.8773,0.8208,0.8578,125600.0],["2004-01-09",0.8773,0.9358,0.8773,0.9358,4000.0],["2004-01-12",0.8871,0.8871,0.8481,0.8578,100000.0],["2004-01-13",0.8578,0.8578,0.8578,0.8578,0.0],["2004-01-14",0.9358,0.9358,0.8578,0.8578,21600.0],["2004-01-15",0.9358,0.9358,0.8578,0.8968,36400.0],["2004-01-16",0.8968,0.8968,0.8676,0.8676,7600.0],["2004-01-20",0.8676,0.9553,0.8676,0.9066,155200.0],["2004-01-21",0.9163,0.9748,0.9163,0.9748,33600.0],["2004-01-22",1.0235,1.043,1.0235,1.0235,104400.0],["2004-01-23",1.0723,1.0723,1.0177,1.0333,66000.0],["2004-01-26",1.0781,1.1503,1.0528,1.0918,120000.0],["2004-01-27",1.1015,1.1015,1.043,1.1015,40000.0],["2004-01-28",1.1015,1.1308,1.082,1.1288,144000.0],["2004-01-29",1.1308,1.1405,1.082,1.082,43600.0],["2004-01-30",1.1269,1.1308,1.1015,1.121,166800.0],["2004-02-02",1.1308,1.199,1.1015,1.199,160800.0],["2004-02-03",1.2088,1.2088,1.1015,1.1015,27600.0],["2004-02-04",1.1308,1.1308,1.1113,1.1113,9600.0],["2004-02-05",1.2088,1.2575,1.1503,1.2282,254800.0],["2004-02-06",1.2867,1.3647,1.2867,1.3062,171600.0],["2004-02-09",1.3257,1.3647,1.3062,1.316,73200.0],["2004-02-10",1.3452,1.3647,1.3452,1.3647,85200.0],["2004-02-11",1.3667,1.4719,1.355,1.4622,34000.0],["2004-02-12",1.4719,1.4719,1.3745,1.394,35200.0],["2004-02-13",1.4232,1.4622,1.4232,1.4427,17200.0],["2004-02-17",1.4427,1.4622,1.394,1.394,18000.0],["2004-02-18",1.394,1.4135,1.2088,1.2282,76800.0],["2004-02-19",1.2088,1.316,1.2088,1.2282,20400.0],["2004-02-20",1.2282,1.2282,1.1698,1.2088,30800.0],["2004-02-23",1.2302,1.2672,1.1698,1.2282,20000.0],["2004-02-24",1.2185,1.2282,1.2185,1.2282,8000.0],["2004-02-25",1.2477,1.2867,1.2477,1.2867,1600.0],["2004-02-26",1.2867,1.2867,1.2867,1.2867,0.0],["2004-02-27",1.238,1.3257,1.238,1.3257,32800.0],["2004-03-01",1.3257,1.4719,1.3257,1.3647,12400.0],["2004-03-02",1.4135,1.4135,1.2867,1.3647,8000.0],["2004-03-03",1.4135,1.4135,1.3647,1.4135,30400.0],["2004-03-04",1.3257,1.4232,1.3257,1.4232,43200.0],["2004-03-05",1.4232,1.4388,1.4135,1.4135,45200.0],["2004-03-08",1.4291,1.4291,1.4135,1.4232,13600.0],["2004-03-09",1.4018,1.4174,1.394,1.4037,34000.0],["2004-03-10",1.4174,1.4232,1.3842,1.3842,178400.0],["2004-03-11",1.3647,1.3901,1.3452,1.3608,42000.0],["2004-03-12",1.3511,1.3511,1.3452,1.3452,16400.0],["2004-03-15",1.3257,1.3257,1.2088,1.2088,20000.0],["2004-03-16",1.2867,1.4232,1.1893,1.4232,41600.0],["2004-03-17",1.3842,1.394,1.355,1.355,64400.0],["2004-03-18",1.3452,1.355,1.3355,1.3413,11200.0],["2004-03-19",1.3257,1.3355,1.3062,1.3062,12000.0],["2004-03-22",1.3062,1.3062,1.2497,1.2497,14000.0],["2004-03-23",1.277,1.314,1.277,1.2867,12000.0],["2004-03-24",1.2965,1.2965,1.2672,1.2672,13200.0],["2004-03-25",1.2867,1.2965,1.277,1.277,13600.0],["2004-03-26",1.277,1.2867,1.277,1.2809,35600.0],["2004-03-29",1.2672,1.2672,1.2672,1.2672,16000.0],["2004-03-30",1.2672,1.2672,1.2672,1.2672,3600.0],["2004-03-31",1.277,1.277,1.2282,1.2282,33600.0],["2004-04-01",1.238,1.238,1.2088,1.2088,8000.0],["2004-04-02",1.199,1.2282,1.199,1.2282,14000.0],["2004-04-05",1.2282,1.2477,1.2282,1.238,11200.0],["2004-04-06",1.2282,1.2282,1.199,1.2166,18400.0],["2004-04-07",1.2185,1.2282,1.2185,1.2282,6000.0],["2004-04-08",1.2282,1.2282,1.2185,1.2185,4400.0],["2004-04-12",1.2204,1.2204,1.2185,1.2185,21200.0],["2004-04-13",1.2185,1.2185,1.121,1.123,62000.0],["2004-04-14",1.1113,1.1113,1.0235,1.043,55600.0],["2004-04-15",1.0625,1.0625,0.9261,0.9261,134000.0],["2004-04-16",0.9261,0.9436,0.8968,0.8968,34400.0],["2004-04-19",0.9163,0.9261,0.9163,0.9261,26000.0],["2004-04-20",0.8773,0.9456,0.8773,0.9456,206800.0],["2004-04-21",0.9553,0.9651,0.9553,0.9612,108000.0],["2004-04-22",0.9066,0.9651,0.9066,0.9651,68400.0],["2004-04-23",0.9553,0.9553,0.9397,0.9397,3600.0],["2004-04-26",0.9553,0.9553,0.9417,0.9417,29600.0],["2004-04-27",0.9495,0.9592,0.9456,0.9514,10800.0],["2004-04-28",0.9553,0.9651,0.9553,0.9651,18800.0],["2004-04-29",0.9553,0.9651,0.9495,0.9495,11200.0],["2004-04-30",0.9456,0.9456,0.9358,0.9358,10000.0],["2004-05-03",0.9261,0.9339,0.9261,0.9339,12400.0],["2004-05-04",0.9339,0.9339,0.9339,0.9339,400.0],["2004-05-05",0.9261,0.9261,0.9261,0.9261,7600.0],["2004-05-06",0.9202,0.9202,0.9066,0.9085,11600.0],["2004-05-07",0.9066,0.9066,0.8773,0.8793,14800.0],["2004-05-10",0.8773,0.8871,0.85,0.8832,26000.0],["2004-05-11",0.8773,0.8871,0.8773,0.8832,16000.0],["2004-05-12",0.8773,0.8773,0.8578,0.8773,19200.0],["2004-05-13",0.8676,0.9553,0.8676,0.9553,29600.0],["2004-05-14",0.9651,0.9651,0.9456,0.9534,72000.0],["2004-05-17",0.9358,0.9358,0.9261,0.928,7600.0],["2004-05-18",0.9183,0.9319,0.9183,0.93,7200.0],["2004-05-19",0.9261,0.928,0.9261,0.928,2800.0],["2004-05-20",0.9261,0.9261,0.9066,0.9066,11200.0],["2004-05-21",0.9085,0.9085,0.9085,0.9085,1200.0],["2004-05-24",0.9085,0.9085,0.9085,0.9085,0.0],["2004-05-25",0.8988,0.8988,0.8773,0.8773,19200.0],["2004-05-26",0.8676,0.8676,0.8617,0.8617,4800.0],["2004-05-27",0.8578,0.8578,0.8481,0.8578,12800.0],["2004-05-28",0.8481,0.8676,0.8481,0.8676,37200.0],["2004-06-01",0.8578,0.8637,0.8578,0.8637,1600.0],["2004-06-02",0.8578,0.8578,0.8578,0.8578,2000.0],["2004-06-03",0.8578,0.8578,0.7603,0.8188,151600.0],["2004-06-04",0.8286,0.8481,0.8286,0.8442,46800.0],["2004-06-07",0.8383,0.8539,0.8383,0.85,25600.0],["2004-06-08",0.8539,0.8598,0.8539,0.8598,18400.0],["2004-06-09",0.8676,0.8695,0.8598,0.8695,12800.0],["2004-06-10",0.8676,0.8676,0.8676,0.8676,14400.0],["2004-06-14",0.8676,0.8695,0.8598,0.8695,32400.0],["2004-06-15",0.8676,0.8773,0.8676,0.8676,8800.0],["2004-06-16",0.8676,0.8812,0.8676,0.8812,8000.0],["2004-06-17",0.8773,0.8773,0.8754,0.8754,6000.0],["2004-06-18",0.8812,0.8812,0.8617,0.8676,6800.0],["2004-06-21",0.8598,0.8773,0.8598,0.8773,17200.0],["2004-06-22",0.8754,0.8754,0.8754,0.8754,800.0],["2004-06-23",0.8676,0.8754,0.7408,0.7506,193200.0],["2004-06-24",0.7506,0.7525,0.6824,0.7233,621200.0],["2004-06-25",0.7214,0.7311,0.6941,0.7214,74800.0],["2004-06-28",0.7311,0.7447,0.7292,0.7292,20400.0],["2004-06-29",0.7408,0.7408,0.6902,0.6902,54800.0],["2004-06-30",0.6902,0.6921,0.6668,0.6668,46800.0],["2004-07-01",0.6629,0.6707,0.6629,0.6668,18800.0],["2004-07-02",0.6824,0.7077,0.6824,0.7077,65200.0],["2004-07-06",0.7116,0.7214,0.7116,0.7136,31600.0],["2004-07-07",0.7116,0.7253,0.7116,0.7253,42800.0],["2004-07-08",0.7311,0.7603,0.7311,0.7603,75600.0],["2004-07-09",0.7642,0.8091,0.7642,0.8052,62400.0],["2004-07-12",0.7993,0.7993,0.7681,0.7681,23200.0],["2004-07-13",0.7681,0.7681,0.7681,0.7681,0.0],["2004-07-14",0.7701,0.7701,0.7701,0.7701,2000.0],["2004-07-15",0.7623,0.7623,0.7506,0.7623,16000.0],["2004-07-16",0.7603,0.7603,0.7428,0.7486,60000.0],["2004-07-19",0.7467,0.7467,0.7408,0.7408,8000.0],["2004-07-20",0.7311,0.7311,0.7311,0.7311,6000.0],["2004-07-21",0.7253,0.7253,0.7155,0.7194,6800.0],["2004-07-22",0.7116,0.7214,0.7116,0.7214,3600.0],["2004-07-23",0.7116,0.7214,0.6921,0.698,25600.0],["2004-07-26",0.6824,0.6824,0.6765,0.6765,13600.0],["2004-07-27",0.6726,0.6746,0.6726,0.6746,3600.0],["2004-07-28",0.6785,0.6785,0.6785,0.6785,3600.0],["2004-07-29",0.6726,0.6726,0.657,0.6609,14000.0],["2004-07-30",0.6551,0.6629,0.6434,0.6434,47600.0],["2004-08-02",0.6434,0.6434,0.6434,0.6434,0.0],["2004-08-03",0.6395,0.6531,0.6375,0.6531,16800.0],["2004-08-04",0.657,0.6726,0.657,0.6726,24400.0],["2004-08-05",0.6687,0.6687,0.6687,0.6687,800.0],["2004-08-06",0.6726,0.6726,0.6707,0.6707,9200.0],["2004-08-09",0.6668,0.6668,0.6668,0.6668,800.0],["2004-08-10",0.6629,0.6668,0.6629,0.6668,16000.0],["2004-08-11",0.6785,0.6785,0.6707,0.6707,7200.0],["2004-08-12",0.6687,0.6687,0.6629,0.6629,1600.0],["2004-08-13",0.6648,0.6648,0.659,0.659,8400.0],["2004-08-16",0.6609,0.6609,0.6434,0.6434,11200.0],["2004-08-17",0.6434,0.6434,0.6434,0.6434,2400.0],["2004-08-18",0.6414,0.6414,0.6414,0.6414,800.0],["2004-08-19",0.6414,0.6414,0.6414,0.6414,800.0],["2004-08-20",0.6453,0.6512,0.6434,0.6512,12000.0],["2004-08-23",0.6473,0.6473,0.6434,0.6434,8400.0],["2004-08-24",0.6453,0.6453,0.6434,0.6434,3600.0],["2004-08-25",0.6395,0.6414,0.6395,0.6395,4800.0],["2004-08-26",0.6414,0.6531,0.6278,0.6336,27600.0],["2004-08-27",0.6336,0.6336,0.6317,0.6317,2000.0],["2004-08-30",0.6375,0.6375,0.6336,0.6336,9600.0],["2004-08-31",0.6356,0.6434,0.6356,0.6434,12000.0],["2004-09-01",0.6473,0.6473,0.6473,0.6473,4800.0],["2004-09-02",0.6453,0.6453,0.6434,0.6434,3200.0],["2004-09-03",0.6434,0.6434,0.6434,0.6434,0.0],["2004-09-07",0.6375,0.6414,0.6258,0.6375,14800.0],["2004-09-08",0.6375,0.6375,0.6375,0.6375,0.0],["2004-09-09",0.6356,0.6356,0.6356,0.6356,1600.0],["2004-09-10",0.6434,0.7116,0.6434,0.6921,86400.0],["2004-09-13",0.6863,0.6941,0.6726,0.6941,23200.0],["2004-09-14",0.698,0.7019,0.698,0.7019,9200.0],["2004-09-15",0.696,0.696,0.6687,0.6687,7600.0],["2004-09-16",0.6687,0.6726,0.6687,0.6726,8800.0],["2004-09-17",0.6668,0.6668,0.6668,0.6668,400.0],["2004-09-20",0.6726,0.6785,0.6531,0.659,22800.0],["2004-09-21",0.6512,0.6629,0.6512,0.6629,16800.0],["2004-09-22",0.6609,0.6609,0.6609,0.6609,4000.0],["2004-09-23",0.6609,0.6648,0.6609,0.6609,9200.0],["2004-09-24",0.6609,0.6609,0.6609,0.6609,0.0],["2004-09-27",0.659,0.6629,0.659,0.6629,10400.0],["2004-09-28",0.6629,0.6629,0.6629,0.6629,12400.0],["2004-09-29",0.6629,0.6629,0.6629,0.6629,8800.0],["2004-09-30",0.6609,0.6629,0.6609,0.6629,10000.0],["2004-10-01",0.6668,0.6726,0.6668,0.6668,6000.0],["2004-10-04",0.6707,0.6785,0.6687,0.6687,58800.0],["2004-10-05",0.6746,0.7116,0.6746,0.7116,54400.0],["2004-10-06",0.7019,0.7214,0.7019,0.7214,22400.0],["2004-10-07",0.7214,0.8013,0.7194,0.8013,89600.0],["2004-10-08",0.8188,0.852,0.8188,0.8325,38800.0],["2004-10-11",0.8383,0.8383,0.8091,0.8091,22400.0],["2004-10-12",0.8208,0.8364,0.8208,0.8286,4000.0],["2004-10-13",0.8481,0.8481,0.8286,0.8305,93600.0],["2004-10-14",0.8286,0.8286,0.813,0.813,31600.0],["2004-10-15",0.8149,0.8344,0.8149,0.8325,18400.0],["2004-10-18",0.8364,0.8754,0.8364,0.8754,44000.0],["2004-10-19",0.8578,0.9202,0.8578,0.9124,67200.0],["2004-10-20",0.9124,0.9358,0.9124,0.9358,11200.0],["2004-10-21",0.9163,0.9475,0.9163,0.9475,25600.0],["2004-10-22",0.9475,0.9943,0.9475,0.9943,48000.0],["2004-10-25",0.9943,0.9982,0.9573,0.9573,27200.0],["2004-10-26",0.9573,0.9573,0.9066,0.9066,82400.0],["2004-10-27",0.9007,0.9066,0.8968,0.8988,35600.0],["2004-10-28",0.8988,0.8988,0.8988,0.8988,800.0],["2004-10-29",0.8968,0.8968,0.8968,0.8968,18000.0],["2004-11-01",0.8968,0.9163,0.8949,0.9163,29200.0],["2004-11-02",0.9261,0.9261,0.9261,0.9261,800.0],["2004-11-03",0.9261,0.9397,0.9261,0.9358,18000.0],["2004-11-04",0.9397,0.9456,0.9397,0.9436,5600.0],["2004-11-05",0.9378,0.9475,0.9241,0.9456,28000.0],["2004-11-08",0.9553,0.9943,0.9553,0.9943,66800.0],["2004-11-09",1.0001,1.0138,1.0001,1.0138,9600.0],["2004-11-10",0.9943,1.0138,0.9943,0.9962,27600.0],["2004-11-11",0.9806,0.9943,0.9748,0.9943,42000.0],["2004-11-12",0.9943,0.9943,0.9748,0.9923,19200.0],["2004-11-15",0.9943,1.004,0.9943,0.9943,28800.0],["2004-11-16",0.9845,0.9845,0.9456,0.9456,13200.0],["2004-11-17",0.9417,0.9553,0.9417,0.9456,22800.0],["2004-11-18",0.9456,0.9534,0.9358,0.9475,27200.0],["2004-11-19",0.9553,0.9748,0.9553,0.9729,11200.0],["2004-11-22",0.9729,0.9748,0.9553,0.9651,44400.0],["2004-11-23",0.9553,0.9553,0.9163,0.9417,16000.0],["2004-11-24",0.9495,0.9651,0.9417,0.9651,7200.0],["2004-11-26",0.9767,0.9845,0.9748,0.9748,10000.0],["2004-11-29",0.9573,0.9651,0.9397,0.9514,24400.0],["2004-11-30",0.969,1.0138,0.9358,0.9631,90800.0],["2004-12-01",0.9631,0.9748,0.9631,0.9748,8800.0],["2004-12-02",0.967,0.9748,0.967,0.9729,4800.0],["2004-12-03",0.9709,0.9729,0.967,0.967,18400.0],["2004-12-06",0.967,0.9729,0.9592,0.9592,9200.0],["2004-12-07",0.9553,0.9553,0.9495,0.9514,6000.0],["2004-12-08",0.9748,1.1405,0.9748,1.0859,123600.0],["2004-12-09",1.0723,1.0879,1.043,1.043,18400.0],["2004-12-10",1.0255,1.043,1.004,1.0411,33600.0],["2004-12-13",1.0489,1.1015,1.0489,1.0976,31200.0],["2004-12-14",1.0801,1.082,1.0528,1.0586,17600.0],["2004-12-15",1.0567,1.0567,1.0138,1.0138,25600.0],["2004-12-16",1.0138,1.0138,0.9982,0.9982,14800.0],["2004-12-17",0.9982,1.0196,0.9982,1.004,32000.0],["2004-12-20",0.9845,0.9923,0.9748,0.9923,60000.0],["2004-12-21",0.9748,1.0216,0.9748,1.004,23600.0],["2004-12-22",0.9943,1.0216,0.9943,1.0118,12800.0],["2004-12-23",1.0118,1.0118,1.006,1.006,11200.0],["2004-12-27",1.0079,1.0235,1.0079,1.0235,27200.0],["2004-12-28",1.0138,1.0216,1.0138,1.0216,3200.0],["2004-12-29",1.0157,1.0235,1.0157,1.0235,18800.0],["2004-12-30",1.0138,1.082,1.0138,1.0723,32000.0],["2004-12-31",1.0742,1.084,1.0469,1.084,16800.0],["2005-01-03",1.082,1.0918,1.082,1.0918,31200.0],["2005-01-04",1.082,1.1015,1.082,1.1015,204800.0],["2005-01-05",1.0723,1.0762,1.0723,1.0723,26800.0],["2005-01-06",1.082,1.1405,1.082,1.1405,44800.0],["2005-01-07",1.1308,1.1893,1.1308,1.1893,30000.0],["2005-01-10",1.1893,1.3062,1.1893,1.3062,97200.0],["2005-01-11",1.3062,1.3062,1.2575,1.2672,58000.0],["2005-01-12",1.277,1.277,1.2477,1.2653,19200.0],["2005-01-13",1.2575,1.2926,1.2575,1.2711,38400.0],["2005-01-14",1.2672,1.2965,1.2672,1.2965,39200.0],["2005-01-18",1.1795,1.2088,1.0294,1.1503,262800.0],["2005-01-19",1.1308,1.1308,1.1113,1.1113,22800.0],["2005-01-20",1.0918,1.0918,0.9261,0.969,112800.0],["2005-01-21",0.9767,0.9923,0.9767,0.9865,8400.0],["2005-01-24",0.9845,0.9845,0.9592,0.9612,14000.0],["2005-01-25",0.9592,0.9631,0.9592,0.9592,21200.0],["2005-01-26",0.9456,0.9748,0.9436,0.9436,39600.0],["2005-01-27",0.9241,0.9358,0.8695,0.889,54400.0],["2005-01-28",0.8793,0.8968,0.8773,0.8968,15200.0],["2005-01-31",0.9066,0.9202,0.9066,0.9202,37200.0],["2005-02-01",0.9163,0.9163,0.9105,0.9105,6800.0],["2005-02-02",0.891,0.9007,0.8773,0.8773,55200.0],["2005-02-03",0.8773,0.8773,0.8481,0.8598,27200.0],["2005-02-04",0.85,0.8578,0.85,0.8559,8000.0],["2005-02-07",0.85,0.85,0.8383,0.8383,16400.0],["2005-02-08",0.8188,0.8364,0.8188,0.8266,20800.0],["2005-02-09",0.8091,0.8188,0.8091,0.8091,13200.0],["2005-02-10",0.8188,0.8578,0.8188,0.8578,80000.0],["2005-02-11",0.8481,0.8481,0.8383,0.8461,20400.0],["2005-02-14",0.8461,0.8871,0.8461,0.8871,35600.0],["2005-02-15",0.8676,0.9514,0.8637,0.9514,57200.0],["2005-02-16",0.9358,0.9358,0.9358,0.9358,4000.0],["2005-02-17",0.9163,0.9163,0.9066,0.9163,10400.0],["2005-02-18",0.9066,0.9066,0.9066,0.9066,800.0],["2005-02-22",0.8968,0.8968,0.8968,0.8968,4400.0],["2005-02-23",0.8968,0.8968,0.8968,0.8968,4000.0],["2005-02-24",0.8968,0.8968,0.8968,0.8968,0.0],["2005-02-25",0.8871,0.9027,0.8832,0.9027,16800.0],["2005-02-28",0.8968,0.9163,0.8968,0.9163,20800.0],["2005-03-01",0.9124,0.9241,0.9124,0.9241,15200.0],["2005-03-02",0.9241,0.9241,0.9241,0.9241,0.0],["2005-03-03",0.9124,0.9202,0.9124,0.9202,10000.0],["2005-03-04",0.9202,0.9202,0.9202,0.9202,0.0],["2005-03-07",0.9163,0.9163,0.9163,0.9163,800.0],["2005-03-08",0.9163,0.9163,0.9163,0.9163,0.0],["2005-03-09",0.9163,0.9163,0.9066,0.9066,3600.0],["2005-03-10",0.8968,0.8968,0.8968,0.8968,2000.0],["2005-03-11",0.8871,0.8871,0.8871,0.8871,4800.0],["2005-03-14",0.8812,0.891,0.8637,0.8637,19600.0],["2005-03-15",0.8578,0.8851,0.8578,0.8851,20400.0],["2005-03-16",0.8286,0.8286,0.8208,0.8286,30800.0],["2005-03-17",0.8364,0.8383,0.8364,0.8383,4400.0],["2005-03-18",0.8539,0.8656,0.8539,0.8656,15200.0],["2005-03-21",0.8676,0.8676,0.8676,0.8676,400.0],["2005-03-22",0.8773,0.8871,0.8773,0.8851,14800.0],["2005-03-23",0.8851,0.8851,0.8851,0.8851,0.0],["2005-03-24",0.8851,0.8851,0.8851,0.8851,0.0],["2005-03-28",0.8871,0.9066,0.8832,0.8968,12800.0],["2005-03-29",0.8968,0.9163,0.8968,0.9163,10000.0],["2005-03-30",0.9163,0.9319,0.9163,0.9319,16400.0],["2005-03-31",0.9319,0.9358,0.8871,0.9066,24800.0],["2005-04-01",0.9027,0.9027,0.9007,0.9007,8800.0],["2005-04-04",0.9046,0.9066,0.9027,0.9027,3200.0],["2005-04-05",0.9027,0.9066,0.8383,0.8754,52800.0],["2005-04-06",0.8773,0.8812,0.8578,0.8734,18000.0],["2005-04-07",0.8598,0.8637,0.8598,0.8637,9200.0],["2005-04-08",0.8676,0.8871,0.8676,0.8754,18400.0],["2005-04-11",0.8812,0.8812,0.8715,0.8715,4400.0],["2005-04-12",0.8734,0.8754,0.8734,0.8754,5600.0],["2005-04-13",0.8734,0.8734,0.8578,0.8578,32000.0],["2005-04-14",0.8578,0.8578,0.8383,0.8383,20800.0],["2005-04-15",0.7993,0.7993,0.7214,0.7214,82400.0],["2005-04-18",0.7194,0.7194,0.7019,0.7038,12800.0],["2005-04-19",0.7077,0.7077,0.7077,0.7077,4000.0],["2005-04-20",0.7077,0.7077,0.7077,0.7077,1200.0],["2005-04-21",0.7019,0.7038,0.6941,0.6941,6000.0],["2005-04-22",0.7019,0.7019,0.7019,0.7019,3600.0],["2005-04-25",0.7038,0.7214,0.7038,0.7214,22800.0],["2005-04-26",0.7214,0.7428,0.7214,0.7428,21200.0],["2005-04-27",0.7447,0.7467,0.7369,0.7467,10000.0],["2005-04-28",0.7467,0.7467,0.7467,0.7467,0.0],["2005-04-29",0.7369,0.7584,0.7369,0.7408,8800.0],["2005-05-02",0.7311,0.735,0.7311,0.7311,9600.0],["2005-05-03",0.7292,0.7292,0.7292,0.7292,800.0],["2005-05-04",0.7214,0.7214,0.7175,0.7175,2800.0],["2005-05-05",0.7019,0.7019,0.6726,0.6804,21600.0],["2005-05-06",0.6804,0.6804,0.6804,0.6804,0.0],["2005-05-09",0.6765,0.6785,0.6765,0.6785,3600.0],["2005-05-10",0.6629,0.6726,0.6629,0.6726,14400.0],["2005-05-11",0.6629,0.6707,0.6629,0.6707,6800.0],["2005-05-12",0.6629,0.6629,0.659,0.659,4400.0],["2005-05-13",0.659,0.659,0.659,0.659,800.0],["2005-05-16",0.659,0.659,0.659,0.659,0.0],["2005-05-17",0.6551,0.6551,0.6434,0.6512,7600.0],["2005-05-18",0.6492,0.6492,0.6434,0.6492,7200.0],["2005-05-19",0.6629,0.6629,0.6414,0.6434,22800.0],["2005-05-20",0.6434,0.6434,0.6434,0.6434,0.0],["2005-05-23",0.6531,0.6707,0.6531,0.6707,9200.0],["2005-05-24",0.6668,0.6668,0.6629,0.6648,3600.0],["2005-05-25",0.6726,0.6726,0.659,0.659,7200.0],["2005-05-26",0.6726,0.6726,0.6336,0.6356,27600.0],["2005-05-27",0.6356,0.6356,0.6356,0.6356,0.0],["2005-05-31",0.6336,0.6434,0.6336,0.6434,6800.0],["2005-06-01",0.6473,0.6726,0.6473,0.6551,39600.0],["2005-06-02",0.6531,0.657,0.6531,0.657,1600.0],["2005-06-03",0.6668,0.6668,0.6648,0.6648,3200.0],["2005-06-06",0.6687,0.6824,0.6648,0.6668,18000.0],["2005-06-07",0.6668,0.6687,0.6668,0.6687,5200.0],["2005-06-08",0.6687,0.698,0.6687,0.698,22400.0],["2005-06-09",0.7097,0.7097,0.6921,0.7019,24400.0],["2005-06-10",0.696,0.696,0.6843,0.6843,2000.0],["2005-06-13",0.6863,0.6902,0.6863,0.6902,4000.0],["2005-06-14",0.6765,0.6765,0.6668,0.6687,8400.0],["2005-06-15",0.6687,0.6687,0.6687,0.6687,800.0],["2005-06-16",0.6707,0.6707,0.6707,0.6707,6400.0],["2005-06-17",0.6707,0.6746,0.6707,0.6746,4400.0],["2005-06-20",0.6804,0.7701,0.6804,0.7701,36800.0],["2005-06-21",0.7896,0.8754,0.7896,0.8754,78000.0],["2005-06-22",0.8734,0.8754,0.8598,0.8617,27200.0],["2005-06-23",0.8598,0.8598,0.8325,0.8344,17200.0],["2005-06-24",0.8286,0.8286,0.7935,0.7935,12400.0],["2005-06-27",0.8013,0.8013,0.7993,0.7993,8400.0],["2005-06-28",0.7506,0.7603,0.7506,0.7603,39600.0],["2005-06-29",0.7603,0.7701,0.7603,0.7662,6800.0],["2005-06-30",0.7642,0.7681,0.7603,0.7681,8000.0],["2005-07-01",0.7642,0.7642,0.7564,0.7564,6800.0],["2005-07-05",0.7662,0.7701,0.7506,0.7506,15600.0],["2005-07-06",0.7506,0.7662,0.7506,0.7584,27200.0],["2005-07-07",0.7564,0.7564,0.7506,0.7506,2000.0],["2005-07-08",0.7506,0.7506,0.7408,0.7506,11600.0],["2005-07-11",0.7584,0.7701,0.7408,0.7525,34400.0],["2005-07-12",0.7603,0.7603,0.7525,0.7525,2800.0],["2005-07-13",0.7447,0.7447,0.7408,0.7408,3200.0],["2005-07-14",0.7311,0.733,0.7116,0.7116,10400.0],["2005-07-15",0.7136,0.7136,0.7116,0.7136,14800.0],["2005-07-18",0.7214,0.7214,0.7214,0.7214,800.0],["2005-07-19",0.7214,0.7253,0.7214,0.7214,20400.0],["2005-07-20",0.7116,0.7116,0.7116,0.7116,4400.0],["2005-07-21",0.7116,0.7116,0.7116,0.7116,0.0],["2005-07-22",0.7136,0.7155,0.6921,0.6921,4800.0],["2005-07-25",0.6824,0.6882,0.6824,0.6824,20800.0],["2005-07-26",0.6824,0.6999,0.6824,0.6824,13200.0],["2005-07-27",0.6824,0.6824,0.6824,0.6824,3200.0],["2005-07-28",0.6726,0.6726,0.6726,0.6726,800.0],["2005-07-29",0.696,0.696,0.6824,0.6824,9200.0],["2005-08-01",0.6824,0.6824,0.6824,0.6824,8000.0],["2005-08-02",0.6824,0.6824,0.6824,0.6824,0.0],["2005-08-03",0.6921,0.696,0.6921,0.696,6400.0],["2005-08-04",0.696,0.696,0.696,0.696,0.0],["2005-08-05",0.696,0.696,0.696,0.696,0.0],["2005-08-08",0.696,0.696,0.696,0.696,8000.0],["2005-08-09",0.698,0.698,0.696,0.696,5200.0],["2005-08-10",0.696,0.696,0.696,0.696,0.0],["2005-08-11",0.696,0.696,0.6921,0.6921,1200.0],["2005-08-12",0.6824,0.6824,0.6726,0.6804,10800.0],["2005-08-15",0.6921,0.6941,0.6902,0.6902,5200.0],["2005-08-16",0.6824,0.6882,0.6824,0.6882,2000.0],["2005-08-17",0.6726,0.6726,0.6726,0.6726,2000.0],["2005-08-18",0.6707,0.6707,0.6512,0.6512,4400.0],["2005-08-19",0.6492,0.6492,0.6492,0.6492,400.0],["2005-08-22",0.7019,0.7175,0.7019,0.7175,34400.0],["2005-08-23",0.7175,0.7175,0.6921,0.6921,10000.0],["2005-08-24",0.6882,0.6882,0.6843,0.6843,8000.0],["2005-08-25",0.6843,0.6843,0.6843,0.6843,0.0],["2005-08-26",0.6921,0.6921,0.6824,0.6843,2800.0],["2005-08-29",0.6746,0.6765,0.6629,0.6765,34800.0],["2005-08-30",0.6668,0.6687,0.6629,0.6629,14000.0],["2005-08-31",0.6629,0.6629,0.6629,0.6629,0.0],["2005-09-01",0.6648,0.6921,0.6531,0.6746,45200.0],["2005-09-02",0.6746,0.6746,0.6746,0.6746,0.0],["2005-09-06",0.6648,0.6668,0.6453,0.6551,47600.0],["2005-09-07",0.6824,0.6824,0.6668,0.6804,40800.0],["2005-09-08",0.6648,0.6726,0.6629,0.6726,5600.0],["2005-09-09",0.6726,0.6726,0.6726,0.6726,400.0],["2005-09-12",0.6746,0.7116,0.6746,0.7116,13200.0],["2005-09-13",0.6921,0.6921,0.6921,0.6921,3600.0],["2005-09-14",0.6843,0.6843,0.6629,0.6668,37200.0],["2005-09-15",0.6648,0.6648,0.657,0.659,8400.0],["2005-09-16",0.659,0.659,0.659,0.659,0.0],["2005-09-19",0.657,0.6609,0.657,0.659,6800.0],["2005-09-20",0.6609,0.6648,0.6609,0.6648,2800.0],["2005-09-21",0.6687,0.6687,0.6648,0.6648,1200.0],["2005-09-22",0.6473,0.6609,0.6473,0.6609,30400.0],["2005-09-23",0.6629,0.6687,0.6629,0.6687,3200.0],["2005-09-26",0.6629,0.6707,0.6629,0.6707,6000.0],["2005-09-27",0.6824,0.6824,0.6824,0.6824,6000.0],["2005-09-28",0.6726,0.6804,0.6648,0.6804,11600.0],["2005-09-29",0.6863,0.6882,0.6824,0.6882,8800.0],["2005-09-30",0.7311,0.7389,0.7214,0.7233,15600.0],["2005-10-03",0.7253,0.7253,0.7253,0.7253,400.0],["2005-10-04",0.7253,0.7253,0.7233,0.7233,12400.0],["2005-10-05",0.7233,0.7233,0.7058,0.7058,5200.0],["2005-10-06",0.7038,0.7116,0.6902,0.7116,20800.0],["2005-10-07",0.7019,0.7019,0.6941,0.6941,1200.0],["2005-10-10",0.6941,0.6941,0.6726,0.6726,7200.0],["2005-10-11",0.6824,0.6843,0.6824,0.6824,23200.0],["2005-10-12",0.6824,0.6824,0.6824,0.6824,4400.0],["2005-10-13",0.6726,0.6726,0.6629,0.6629,12000.0],["2005-10-14",0.6629,0.6629,0.6629,0.6629,0.0],["2005-10-17",0.6629,0.6629,0.6629,0.6629,0.0],["2005-10-18",0.6726,0.6824,0.6726,0.6726,4800.0],["2005-10-19",0.6765,0.6765,0.6765,0.6765,1200.0],["2005-10-20",0.6629,0.6629,0.6531,0.6531,16400.0],["2005-10-21",0.6629,0.6629,0.6336,0.6356,16800.0],["2005-10-24",0.6356,0.6356,0.6356,0.6356,800.0],["2005-10-25",0.6356,0.6356,0.6336,0.6336,2000.0],["2005-10-26",0.6239,0.6239,0.6044,0.6044,12800.0],["2005-10-27",0.62,0.62,0.6063,0.6063,4400.0],["2005-10-28",0.5946,0.5966,0.5946,0.5966,12000.0],["2005-10-31",0.5849,0.5927,0.5556,0.581,46800.0],["2005-11-01",0.5888,0.5946,0.5888,0.5946,50800.0],["2005-11-02",0.6024,0.6024,0.5849,0.5849,8000.0],["2005-11-03",0.5849,0.5849,0.5829,0.5829,2000.0],["2005-11-04",0.5927,0.5927,0.5927,0.5927,4000.0],["2005-11-07",0.6044,0.698,0.6044,0.6804,82400.0],["2005-11-08",0.6921,0.7116,0.6726,0.6824,25600.0],["2005-11-09",0.6824,0.6824,0.6824,0.6824,5200.0],["2005-11-10",0.6824,0.7798,0.6824,0.7603,30400.0],["2005-11-11",0.7642,0.7798,0.7642,0.7798,7200.0],["2005-11-14",0.7506,0.7506,0.735,0.735,12400.0],["2005-11-15",0.735,0.735,0.735,0.735,8000.0],["2005-11-16",0.7311,0.733,0.7311,0.733,12400.0],["2005-11-17",0.7311,0.7311,0.7311,0.7311,2000.0],["2005-11-18",0.7311,0.7311,0.7019,0.7019,20400.0],["2005-11-21",0.6824,0.6824,0.6824,0.6824,3200.0],["2005-11-22",0.6824,0.6824,0.6824,0.6824,0.0],["2005-11-23",0.6843,0.696,0.6843,0.696,5600.0],["2005-11-25",0.696,0.696,0.6941,0.6941,2800.0],["2005-11-28",0.6941,0.6941,0.6531,0.6726,89200.0],["2005-11-29",0.6804,0.6804,0.6804,0.6804,1600.0],["2005-11-30",0.6824,0.696,0.6726,0.6804,16000.0],["2005-12-01",0.6824,0.7019,0.6824,0.7019,6400.0],["2005-12-02",0.6921,0.7019,0.6863,0.7019,6000.0],["2005-12-05",0.7214,0.7389,0.6921,0.6921,4800.0],["2005-12-06",0.6921,0.6921,0.6921,0.6921,0.0],["2005-12-07",0.7097,0.7311,0.7097,0.7311,8400.0],["2005-12-08",0.7116,0.7408,0.7116,0.7408,22800.0],["2005-12-09",0.7428,0.7584,0.7214,0.7447,27200.0],["2005-12-12",0.7369,0.7369,0.7369,0.7369,4400.0],["2005-12-13",0.7369,0.7408,0.7272,0.7408,11200.0],["2005-12-14",0.7603,0.7993,0.7603,0.7701,26400.0],["2005-12-15",0.7798,0.7798,0.7603,0.7701,11200.0],["2005-12-16",0.7759,0.7759,0.7603,0.7623,8000.0],["2005-12-19",0.7428,0.7428,0.7214,0.7408,10000.0],["2005-12-20",0.7408,0.7993,0.7408,0.7993,16000.0],["2005-12-21",0.8091,0.9358,0.7993,0.9358,56800.0],["2005-12-22",0.9358,0.9358,0.8383,0.889,49600.0],["2005-12-23",0.8968,0.9456,0.8968,0.9456,31600.0],["2005-12-27",0.9514,0.9845,0.8988,0.9845,101200.0],["2005-12-28",0.969,0.9943,0.928,0.9748,73200.0],["2005-12-29",0.9612,1.004,0.9612,1.004,26000.0],["2005-12-30",1.0235,1.0235,1.006,1.0099,32400.0],["2006-01-03",0.9904,0.9904,0.9631,0.9631,44000.0],["2006-01-04",0.9748,0.9748,0.9358,0.9417,10400.0],["2006-01-05",0.9358,0.9358,0.7798,0.9085,16400.0],["2006-01-06",0.9183,0.93,0.9163,0.93,7200.0],["2006-01-09",0.9456,0.9456,0.9163,0.9339,23600.0],["2006-01-10",0.9339,0.9339,0.9339,0.9339,0.0],["2006-01-11",0.9163,0.9261,0.9066,0.9144,8800.0],["2006-01-12",0.8968,0.8968,0.8968,0.8968,4000.0],["2006-01-13",0.8968,0.8968,0.8968,0.8968,0.0],["2006-01-17",0.8773,0.8773,0.8773,0.8773,4800.0],["2006-01-18",0.85,0.8578,0.8188,0.8325,14400.0],["2006-01-19",0.7798,0.8286,0.7408,0.7408,120000.0],["2006-01-20",0.7311,0.7389,0.7311,0.7389,5200.0],["2006-01-23",0.7369,0.7993,0.7369,0.7876,33200.0],["2006-01-24",0.7876,0.7876,0.7876,0.7876,0.0],["2006-01-25",0.7896,0.7896,0.7896,0.7896,3200.0],["2006-01-26",0.7701,0.7701,0.7701,0.7701,4000.0],["2006-01-27",0.7603,0.7603,0.7408,0.7408,6800.0],["2006-01-30",0.7311,0.7603,0.7214,0.7214,19600.0],["2006-01-31",0.7214,0.7214,0.7214,0.7214,0.0],["2006-02-01",0.7136,0.7214,0.7116,0.7214,5600.0],["2006-02-02",0.7214,0.7389,0.7116,0.7389,23600.0],["2006-02-03",0.7311,0.7389,0.7214,0.7389,15200.0],["2006-02-06",0.7292,0.7311,0.7292,0.7311,3200.0],["2006-02-07",0.7214,0.7214,0.7214,0.7214,8000.0],["2006-02-08",0.7116,0.7214,0.7019,0.7194,30800.0],["2006-02-09",0.7194,0.7194,0.7194,0.7194,0.0],["2006-02-10",0.7194,0.7194,0.7194,0.7194,0.0],["2006-02-13",0.7019,0.7019,0.6824,0.6824,19200.0],["2006-02-14",0.6843,0.6843,0.6824,0.6824,6000.0],["2006-02-15",0.6726,0.6726,0.6726,0.6726,2000.0],["2006-02-16",0.6902,0.6921,0.6902,0.6921,6000.0],["2006-02-17",0.6921,0.6921,0.6921,0.6921,4000.0],["2006-02-21",0.6824,0.6824,0.6824,0.6824,2000.0],["2006-02-22",0.6726,0.6726,0.6726,0.6726,1200.0],["2006-02-23",0.6804,0.6804,0.6746,0.6746,4400.0],["2006-02-24",0.6726,0.7408,0.6726,0.7408,37600.0],["2006-02-27",0.7408,0.7408,0.733,0.733,5600.0],["2006-02-28",0.7311,0.7311,0.7311,0.7311,400.0],["2006-03-01",0.733,0.733,0.733,0.733,400.0],["2006-03-02",0.733,0.733,0.733,0.733,0.0],["2006-03-03",0.7214,0.7214,0.7038,0.7116,8000.0],["2006-03-06",0.7019,0.7701,0.696,0.7428,36400.0],["2006-03-07",0.7311,0.7311,0.7214,0.7214,2400.0],["2006-03-08",0.7311,0.7662,0.7311,0.7603,4800.0],["2006-03-09",0.7603,0.7603,0.7603,0.7603,0.0],["2006-03-10",0.7525,0.7701,0.7525,0.7701,3200.0],["2006-03-13",0.7681,0.8091,0.7681,0.7993,13200.0],["2006-03-14",0.8091,0.8091,0.7798,0.7876,10400.0],["2006-03-15",0.7798,0.7798,0.7759,0.7759,6000.0],["2006-03-16",0.7603,0.8052,0.7603,0.7915,51200.0],["2006-03-17",0.8032,0.8383,0.8032,0.8364,64800.0],["2006-03-20",0.8383,0.8559,0.8364,0.8364,10000.0],["2006-03-21",0.8403,0.8403,0.7993,0.7993,11600.0],["2006-03-22",0.7506,0.7701,0.7447,0.7506,42000.0],["2006-03-23",0.7701,0.774,0.7584,0.7603,7200.0],["2006-03-24",0.7662,0.7779,0.7662,0.7779,12800.0],["2006-03-27",0.7818,0.7993,0.7798,0.7993,6000.0],["2006-03-28",0.7993,0.8091,0.7993,0.8013,9600.0],["2006-03-29",0.8091,0.8286,0.8091,0.811,28000.0],["2006-03-30",0.8149,0.8286,0.8149,0.8286,34800.0],["2006-03-31",0.8383,0.8383,0.8286,0.8364,23600.0],["2006-04-03",0.8383,0.8383,0.8305,0.8305,11200.0],["2006-04-04",0.8305,0.8578,0.8286,0.8481,23600.0],["2006-04-05",0.8403,0.8617,0.8383,0.852,8000.0],["2006-04-06",0.8539,0.8773,0.8539,0.8773,23600.0],["2006-04-07",0.8754,0.8968,0.8754,0.8754,51200.0],["2006-04-10",0.8598,0.8656,0.8598,0.8656,10400.0],["2006-04-11",0.8481,0.8617,0.8481,0.8617,8800.0],["2006-04-12",0.8617,0.8617,0.8617,0.8617,400.0],["2006-04-13",0.8968,0.8968,0.8676,0.8676,36000.0],["2006-04-17",0.8773,0.8773,0.8676,0.8676,8400.0],["2006-04-18",0.8676,0.8676,0.8286,0.8286,45200.0],["2006-04-19",0.8266,0.8266,0.8266,0.8266,400.0],["2006-04-20",0.8188,0.8188,0.7623,0.7993,46800.0],["2006-04-21",0.7915,0.8188,0.7915,0.8188,14800.0],["2006-04-24",0.8227,0.8578,0.8149,0.8383,21200.0],["2006-04-25",0.7896,0.8091,0.7896,0.8032,134400.0],["2006-04-26",0.8071,0.8286,0.8071,0.8091,8000.0],["2006-04-27",0.7993,0.813,0.7993,0.813,12000.0],["2006-04-28",0.8091,0.8091,0.8091,0.8091,400.0],["2006-05-01",0.8091,0.8461,0.8091,0.8286,6400.0],["2006-05-02",0.8383,0.8383,0.8286,0.8286,4400.0],["2006-05-03",0.8481,0.8539,0.8383,0.8539,1600.0],["2006-05-04",0.8188,0.8481,0.8188,0.8305,16800.0],["2006-05-05",0.8481,0.8676,0.8481,0.8676,8000.0],["2006-05-08",0.8637,0.8754,0.8383,0.8754,35200.0],["2006-05-09",0.8754,0.8773,0.8656,0.8656,23200.0],["2006-05-10",0.8773,0.8773,0.8637,0.8754,2800.0],["2006-05-11",0.8734,0.8734,0.8539,0.8559,6400.0],["2006-05-12",0.8559,0.8559,0.8559,0.8559,0.0],["2006-05-15",0.8422,0.8422,0.8422,0.8422,2800.0],["2006-05-16",0.8617,0.8871,0.8617,0.8851,43600.0],["2006-05-17",0.8968,0.9553,0.8968,0.9514,68800.0],["2006-05-18",0.9651,0.9748,0.9651,0.9729,74800.0],["2006-05-19",0.9748,0.9748,0.9514,0.9514,42800.0],["2006-05-22",0.9553,0.967,0.928,0.9417,25600.0],["2006-05-23",0.9358,0.9748,0.9358,0.967,75600.0],["2006-05-24",0.967,0.9748,0.967,0.9748,2000.0],["2006-05-25",0.9748,0.9748,0.9592,0.9709,5200.0],["2006-05-26",0.9748,0.9748,0.9592,0.9592,14800.0],["2006-05-30",0.9651,0.9748,0.9651,0.9748,12000.0],["2006-05-31",0.9845,1.004,0.9845,1.004,52000.0],["2006-06-01",1.0099,1.0508,1.0099,1.0333,62000.0],["2006-06-02",1.0333,1.043,1.004,1.004,26800.0],["2006-06-05",1.004,1.004,0.9943,1.004,4400.0],["2006-06-06",1.0001,1.0001,0.9865,0.9943,7600.0],["2006-06-07",0.9884,0.9943,0.9748,0.9748,24400.0],["2006-06-08",0.9553,0.9553,0.9456,0.9456,40400.0],["2006-06-09",0.9358,0.9358,0.9144,0.9144,31600.0],["2006-06-12",0.9261,0.9845,0.9066,0.967,24000.0],["2006-06-13",0.967,0.967,0.8968,0.9007,33600.0],["2006-06-14",0.8968,0.9631,0.891,0.9631,17200.0],["2006-06-15",0.9456,0.9456,0.9183,0.9183,4000.0],["2006-06-16",0.9183,0.9553,0.8773,0.9105,74000.0],["2006-06-19",0.9241,0.9241,0.8676,0.8695,34800.0],["2006-06-20",0.8676,0.9144,0.8208,0.8403,114800.0],["2006-06-21",0.8383,0.8773,0.7915,0.8676,126800.0],["2006-06-22",0.8578,0.8578,0.8052,0.8539,124800.0],["2006-06-23",0.8344,0.8364,0.8052,0.8091,40800.0],["2006-06-26",0.7993,0.8286,0.7701,0.7993,95200.0],["2006-06-27",0.7993,0.7993,0.7701,0.7974,91600.0],["2006-06-28",0.7798,0.7935,0.7408,0.7896,96000.0],["2006-06-29",0.7798,0.7896,0.7701,0.7896,63600.0],["2006-06-30",0.7798,0.7896,0.7642,0.7681,97600.0],["2006-07-03",0.7798,0.7798,0.7798,0.7798,3600.0],["2006-07-05",0.7798,0.7798,0.7798,0.7798,136000.0],["2006-07-06",0.7798,0.8188,0.7798,0.7993,10400.0],["2006-07-07",0.8188,0.8208,0.8091,0.8091,4400.0],["2006-07-10",0.8169,0.8169,0.7993,0.7993,2400.0],["2006-07-11",0.8091,0.9066,0.8091,0.8949,58400.0],["2006-07-12",0.8949,0.9241,0.8949,0.9027,27600.0],["2006-07-13",0.8871,0.8871,0.8793,0.8812,30800.0],["2006-07-14",0.8734,0.8734,0.8676,0.8676,1600.0],["2006-07-17",0.8578,0.8578,0.8578,0.8578,6000.0],["2006-07-18",0.8403,0.8403,0.8383,0.8383,2000.0],["2006-07-19",0.8383,0.8383,0.8383,0.8383,0.0],["2006-07-20",0.8364,0.9066,0.8325,0.8773,33200.0],["2006-07-21",0.9358,0.9553,0.9163,0.9261,55600.0],["2006-07-24",0.9748,0.9748,0.9163,0.9553,60800.0],["2006-07-25",0.9651,0.9651,0.9456,0.9456,8800.0],["2006-07-26",0.9553,0.9553,0.9534,0.9553,11200.0],["2006-07-27",0.9651,0.9651,0.9553,0.9651,33600.0],["2006-07-28",0.9358,0.9845,0.9358,0.9845,29600.0],["2006-07-31",0.9748,1.0625,0.9748,1.0274,42000.0],["2006-08-01",1.0528,1.0918,1.045,1.0742,36400.0],["2006-08-02",1.0723,1.0723,1.0547,1.0547,14400.0],["2006-08-03",1.0684,1.0723,1.0586,1.0723,12800.0],["2006-08-04",1.0723,1.0723,1.0469,1.0703,27600.0],["2006-08-07",1.0723,1.082,1.0645,1.082,15200.0],["2006-08-08",1.0918,1.1288,1.082,1.123,88800.0],["2006-08-09",1.121,1.1503,1.121,1.1405,38400.0],["2006-08-10",1.1503,1.1503,1.121,1.1386,21200.0],["2006-08-11",1.1308,1.1503,1.1308,1.1405,30400.0],["2006-08-14",1.1113,1.1191,0.7408,1.0216,192400.0],["2006-08-15",1.0138,1.0333,0.9748,0.9865,16600.0],["2006-08-16",0.9787,0.9787,0.9553,0.9553,31800.0],["2006-08-17",0.9553,1.0099,0.9397,0.9982,16000.0],["2006-08-18",1.0138,1.045,1.0138,1.045,9400.0],["2006-08-21",1.0723,1.0996,1.0294,1.0294,15200.0],["2006-08-22",1.0255,1.0255,0.9163,0.928,48400.0],["2006-08-23",0.9319,0.9943,0.8578,0.9514,32200.0],["2006-08-24",0.9748,0.9787,0.8773,0.9319,22200.0],["2006-08-25",0.9319,0.9319,0.8773,0.8929,28400.0],["2006-08-28",0.8968,0.9358,0.8422,0.8578,76600.0],["2006-08-29",0.8461,0.8929,0.8266,0.8383,117200.0],["2006-08-30",0.8383,0.8383,0.7993,0.7993,84200.0],["2006-08-31",0.7993,0.9241,0.7993,0.8578,219000.0],["2006-09-01",0.8578,0.8968,0.8422,0.85,63400.0],["2006-09-05",0.8383,0.8383,0.7681,0.8227,140800.0],["2006-09-06",0.8227,0.8539,0.8227,0.8539,4200.0],["2006-09-07",0.85,0.8578,0.8383,0.8578,26600.0],["2006-09-08",0.8383,0.8773,0.8383,0.8578,16600.0],["2006-09-11",0.8422,0.8422,0.8305,0.8383,2200.0],["2006-09-12",0.8383,0.8773,0.8305,0.8773,8400.0],["2006-09-13",0.9046,0.9124,0.8773,0.9046,34000.0],["2006-09-14",0.8773,0.8968,0.85,0.8968,12000.0],["2006-09-15",0.8968,0.9085,0.8851,0.8968,10600.0],["2006-09-18",0.8968,0.9007,0.8968,0.8968,3600.0],["2006-09-19",0.9007,0.9748,0.9007,0.9397,34000.0],["2006-09-20",0.9553,0.967,0.9319,0.9592,35000.0],["2006-09-21",0.9943,1.0216,0.9943,0.9943,34000.0],["2006-09-22",0.9982,1.0021,0.9826,0.9826,3600.0],["2006-09-25",0.9943,0.9943,0.8851,0.9085,17000.0],["2006-09-26",0.8812,0.8968,0.8812,0.8968,10200.0],["2006-09-27",0.9163,0.928,0.9007,0.9124,9800.0],["2006-09-28",0.9163,0.9163,0.9163,0.9163,200.0],["2006-09-29",0.8773,0.9124,0.8773,0.9124,13200.0],["2006-10-02",0.8851,0.9007,0.8851,0.9007,1400.0],["2006-10-03",0.9163,1.0333,0.9163,1.0333,39400.0],["2006-10-04",0.9748,0.9748,0.9748,0.9748,5000.0],["2006-10-05",1.0138,1.0333,0.9904,1.0255,22400.0],["2006-10-06",1.0255,1.3647,1.0216,1.2984,563200.0],["2006-10-09",1.3257,1.3335,1.2127,1.2867,153200.0],["2006-10-10",1.2672,1.2867,1.2477,1.2789,25600.0],["2006-10-11",1.2711,1.2828,1.2672,1.2711,40800.0],["2006-10-12",1.2789,1.3062,1.2711,1.3062,76400.0],["2006-10-13",1.3062,1.3062,1.2672,1.2789,79600.0],["2006-10-16",1.3023,1.3062,1.2789,1.2789,35800.0],["2006-10-17",1.2945,1.2945,1.2789,1.2867,13200.0],["2006-10-18",1.2867,1.2984,1.2711,1.2789,27400.0],["2006-10-19",1.2828,1.2828,1.2828,1.2828,200.0],["2006-10-20",1.2867,1.2867,1.1308,1.2166,112000.0],["2006-10-23",1.1971,1.2127,1.1893,1.2088,24000.0],["2006-10-24",1.2088,1.2594,1.2088,1.2166,13200.0],["2006-10-25",1.2477,1.2516,1.2399,1.2477,41000.0],["2006-10-26",1.2477,1.2672,1.2282,1.2438,20000.0],["2006-10-27",1.236,1.236,1.1932,1.2166,17800.0],["2006-10-30",1.2477,1.2477,1.2282,1.2282,7800.0],["2006-10-31",1.2088,1.2088,1.1893,1.1932,16600.0],["2006-11-01",1.1932,1.201,1.1893,1.1893,17600.0],["2006-11-02",1.1893,1.1893,1.1308,1.1503,62800.0],["2006-11-03",1.1698,1.2088,1.1698,1.1698,64600.0],["2006-11-06",1.1698,1.1932,1.1503,1.1503,32000.0],["2006-11-07",1.1815,1.1815,1.0528,1.0918,59400.0],["2006-11-08",1.1074,1.1074,1.0723,1.084,19000.0],["2006-11-09",1.1308,1.4817,1.1308,1.2789,275200.0],["2006-11-10",1.2477,1.3062,1.2088,1.2516,16400.0],["2006-11-13",1.2867,1.2867,1.1425,1.1698,76000.0],["2006-11-14",1.1698,1.1971,1.0918,1.0957,19000.0],["2006-11-15",1.1074,1.1503,1.0996,1.1113,24600.0],["2006-11-16",1.0957,1.1347,1.0957,1.1113,24600.0],["2006-11-17",1.1113,1.1425,1.1113,1.1152,11200.0],["2006-11-20",1.1464,1.2282,1.0957,1.1893,48600.0],["2006-11-21",1.1698,1.1893,1.1503,1.1893,20400.0],["2006-11-22",1.2088,1.2633,1.201,1.2594,37200.0],["2006-11-24",1.2166,1.2594,1.1698,1.2282,17800.0],["2006-11-27",1.2555,1.2633,1.2088,1.2204,24600.0],["2006-11-28",1.2438,1.2633,1.2438,1.2438,5400.0],["2006-11-29",1.2633,1.2633,1.2127,1.2399,5000.0],["2006-11-30",1.2321,1.2321,1.2321,1.2321,2600.0],["2006-12-01",1.2633,1.2633,1.236,1.2477,7600.0],["2006-12-04",1.2516,1.2672,1.2204,1.2477,20600.0],["2006-12-05",1.2594,1.2594,1.1698,1.1854,7800.0],["2006-12-06",1.1776,1.2633,1.1776,1.2633,23400.0],["2006-12-07",1.2555,1.2867,1.2516,1.2867,13000.0],["2006-12-08",1.2672,1.3062,1.2477,1.2828,18400.0],["2006-12-11",1.2906,1.3374,1.2906,1.3335,5000.0],["2006-12-12",1.3374,1.3491,1.3101,1.3491,15600.0],["2006-12-13",1.3257,1.3452,1.3062,1.3296,7600.0],["2006-12-14",1.3257,1.8482,1.2477,1.7741,616400.0],["2006-12-15",1.7741,1.8716,1.5597,1.6962,595200.0],["2006-12-18",1.7897,1.7936,1.6572,1.6611,69200.0],["2006-12-19",1.5987,1.6377,1.5909,1.6143,60800.0],["2006-12-20",1.5987,1.6533,1.5987,1.5987,23200.0],["2006-12-21",1.6026,1.9418,1.5987,1.8365,254400.0],["2006-12-22",1.9457,2.2966,1.8521,2.2342,469600.0],["2006-12-26",2.242,2.242,2.0471,2.0549,144000.0],["2006-12-27",1.9691,1.9886,1.8755,1.8911,195200.0],["2006-12-28",1.9691,1.9691,1.8521,1.9106,92200.0],["2006-12-29",1.9262,2.281,1.9106,2.2615,558200.0],["2007-01-03",2.203,2.2966,2.0627,2.1134,242600.0],["2007-01-04",2.1056,2.5345,1.9535,2.5345,861000.0],["2007-01-05",2.5267,2.5267,2.32,2.3629,235600.0],["2007-01-08",2.5345,2.6632,2.4799,2.6437,633600.0],["2007-01-09",2.823,2.8659,2.6827,2.6904,494400.0],["2007-01-10",2.7294,2.7879,2.7021,2.7255,245200.0],["2007-01-11",2.7879,2.8191,2.515,2.7216,298000.0],["2007-01-12",2.7489,2.8191,2.6515,2.7489,218800.0],["2007-01-16",2.8269,2.8269,2.4955,2.632,447200.0],["2007-01-17",2.632,2.9244,2.632,2.8659,311200.0],["2007-01-18",2.9166,3.0219,2.8659,2.9439,294000.0],["2007-01-19",2.9244,2.9244,2.7294,2.7372,158400.0],["2007-01-22",2.8191,2.8659,2.6632,2.671,197000.0],["2007-01-23",2.7099,2.8386,2.593,2.7489,142400.0],["2007-01-24",2.7879,2.8893,2.7762,2.8542,103800.0],["2007-01-25",2.8737,2.8815,2.7684,2.7684,113200.0],["2007-01-26",2.8074,2.8074,2.5735,2.7684,123000.0],["2007-01-29",2.7294,2.7294,2.5735,2.6359,164400.0],["2007-01-30",2.632,2.7294,2.6125,2.7099,101400.0],["2007-01-31",2.7099,2.8074,2.5345,2.7255,225400.0],["2007-02-01",2.7099,2.7879,2.6125,2.6359,103600.0],["2007-02-02",2.5774,2.632,2.5345,2.5735,174800.0],["2007-02-05",2.7099,3.0999,2.6749,3.0258,761400.0],["2007-02-06",3.1973,3.4703,3.1233,3.3728,726200.0],["2007-02-07",3.4118,3.4313,3.0804,3.1973,402000.0],["2007-02-08",3.2012,3.4313,3.2012,3.3923,175400.0],["2007-02-09",3.4235,3.4469,3.2363,3.3143,171800.0],["2007-02-12",3.3143,3.4118,3.2753,3.2909,205400.0],["2007-02-13",3.2948,3.3338,3.1895,3.2402,118400.0],["2007-02-14",3.2948,3.3338,3.2363,3.2831,149400.0],["2007-02-15",3.2753,3.3533,3.2207,3.3065,113800.0],["2007-02-16",3.3143,3.6613,3.2363,3.6419,435200.0],["2007-02-20",3.6419,3.7627,3.4508,3.5093,494000.0],["2007-02-21",3.5093,3.6029,3.4118,3.4664,220600.0],["2007-02-22",3.5015,3.5093,3.3143,3.4742,179800.0],["2007-02-23",3.5015,3.5093,3.3221,3.4157,149800.0],["2007-02-26",3.5093,3.5093,3.4001,3.4352,164200.0],["2007-02-27",3.404,3.5873,2.8659,3.1077,568600.0],["2007-02-28",2.9556,3.0999,2.7294,3.0336,304200.0],["2007-03-01",2.8503,3.0297,2.6904,2.9127,216600.0],["2007-03-02",3.0687,3.0687,2.8776,2.8971,128600.0],["2007-03-05",2.901,3.0414,2.7996,2.9907,194000.0],["2007-03-06",2.9322,3.0804,2.9322,3.0531,119200.0],["2007-03-07",3.0531,3.3143,3.0414,3.2948,82400.0],["2007-03-08",3.3143,3.5249,3.3143,3.482,198600.0],["2007-03-09",3.5015,3.5093,3.4625,3.4898,90400.0],["2007-03-12",3.5093,3.5093,3.4898,3.5093,93400.0],["2007-03-13",3.5093,3.638,3.3143,3.4313,167600.0],["2007-03-14",3.4391,3.5093,3.3884,3.4508,55600.0],["2007-03-15",3.3533,3.5093,3.3143,3.4586,47600.0],["2007-03-16",3.4313,3.4703,3.2948,3.4703,60400.0],["2007-03-19",3.5483,3.7042,3.5483,3.6146,137200.0],["2007-03-20",3.6458,3.6847,3.5288,3.5678,55000.0],["2007-03-21",3.5483,3.5678,3.5132,3.521,64600.0],["2007-03-22",3.5444,3.5483,3.4118,3.4469,115200.0],["2007-03-23",3.4118,3.7627,3.3962,3.7627,124600.0],["2007-03-26",3.7237,4.0552,3.5873,4.0513,258000.0],["2007-03-27",4.0435,4.3476,4.0435,4.2462,271000.0],["2007-03-28",4.2462,4.2462,3.7042,4.0006,202200.0],["2007-03-29",3.9577,4.0552,3.8095,3.8836,78800.0],["2007-03-30",3.8875,3.9577,3.8212,3.8719,52800.0],["2007-04-02",3.9382,4.4763,3.9382,4.4724,471400.0],["2007-04-03",4.8545,4.8701,4.4451,4.7843,394400.0],["2007-04-04",4.8545,5.2093,4.8155,5.0963,348200.0],["2007-04-05",5.1742,5.6928,5.108,5.5369,455600.0],["2007-04-09",6.0438,6.0555,4.796,5.1469,638000.0],["2007-04-10",5.2054,6.4259,5.1274,6.2309,974600.0],["2007-04-11",6.2309,6.2582,5.6538,6.1412,575800.0],["2007-04-12",6.0828,6.2387,5.8488,6.0204,282200.0],["2007-04-13",6.0828,6.1412,5.724,5.9385,316400.0],["2007-04-16",5.8878,6.1256,5.7903,5.8059,260200.0],["2007-04-17",5.7513,5.7942,4.757,4.9793,784800.0],["2007-04-18",4.8935,5.2834,4.718,4.9052,656800.0],["2007-04-19",4.8935,4.8974,4.6907,4.7375,260600.0],["2007-04-20",4.796,4.952,4.7141,4.7375,328800.0],["2007-04-23",4.835,5.4121,4.7843,5.3185,638600.0],["2007-04-24",5.3731,5.4784,4.8428,4.952,579600.0],["2007-04-25",4.952,5.069,4.7765,4.8818,331200.0],["2007-04-26",4.9325,5.4004,4.913,5.0729,408400.0],["2007-04-27",5.0885,5.108,4.8428,4.913,171000.0],["2007-04-30",4.9013,5.0222,4.7336,4.8116,191200.0],["2007-05-01",4.7375,4.7375,4.0279,4.2618,653400.0],["2007-05-02",4.1137,4.4061,4.0552,4.3086,298000.0],["2007-05-03",4.3671,4.3827,4.1916,4.1916,122400.0],["2007-05-04",4.1137,4.1682,3.7432,3.8992,294200.0],["2007-05-07",4.1098,4.7336,4.0981,4.64,542800.0],["2007-05-08",4.64,4.874,4.4919,4.7687,271400.0],["2007-05-09",4.835,4.835,4.3203,4.4451,216000.0],["2007-05-10",4.5699,4.5816,4.3086,4.527,86800.0],["2007-05-11",4.5309,4.718,4.488,4.5309,105600.0],["2007-05-14",4.5621,4.5621,4.488,4.5036,48800.0],["2007-05-15",4.5426,4.9715,4.4841,4.835,273800.0],["2007-05-16",4.874,5.1274,4.835,4.9598,171400.0],["2007-05-17",5.0885,5.108,4.757,4.7882,128800.0],["2007-05-18",4.796,5.0339,4.7882,4.8662,39400.0],["2007-05-21",4.952,4.9715,4.488,4.7336,192600.0],["2007-05-22",4.796,4.8545,4.6868,4.8467,60000.0],["2007-05-23",4.8233,4.8623,4.7024,4.7414,47000.0],["2007-05-24",4.64,4.874,4.64,4.8506,55000.0],["2007-05-25",4.8896,4.9364,4.7453,4.835,31800.0],["2007-05-29",4.874,5.1002,4.8545,5.0027,155800.0],["2007-05-30",5.0495,5.069,4.8818,4.952,54800.0],["2007-05-31",4.913,5.2132,4.7765,5.1119,158600.0],["2007-06-01",5.2444,5.2639,4.991,5.0105,93600.0],["2007-06-04",4.874,4.9598,4.718,4.8272,104400.0],["2007-06-05",4.757,4.757,4.4802,4.64,187800.0],["2007-06-06",4.64,4.7258,4.5621,4.679,31200.0],["2007-06-07",4.6206,4.6362,4.1604,4.3086,146800.0],["2007-06-08",4.3671,4.4841,4.0903,4.141,217000.0],["2007-06-11",4.3281,4.3281,3.9031,4.0981,203400.0],["2007-06-12",4.0942,4.0942,3.8992,3.9772,125200.0],["2007-06-13",3.9577,3.9772,3.8212,3.8797,151000.0],["2007-06-14",3.8524,4.3281,3.8446,3.9109,221400.0],["2007-06-15",3.9226,4.2891,3.9226,4.1332,145800.0],["2007-06-18",4.1916,4.3086,4.0552,4.0942,132200.0],["2007-06-19",4.0747,4.2306,4.0552,4.1332,49800.0],["2007-06-20",4.1332,4.2423,4.0162,4.0942,62400.0],["2007-06-21",4.2228,4.2228,4.0552,4.0552,25400.0],["2007-06-22",4.0942,4.1332,3.9772,4.0162,50800.0],["2007-06-25",3.9577,4.0084,3.8095,3.9109,311800.0],["2007-06-26",3.8992,3.9733,3.6886,3.7471,124600.0],["2007-06-27",3.7432,3.8992,3.7432,3.8407,69200.0],["2007-06-28",3.8992,3.8992,3.7081,3.7393,59200.0],["2007-06-29",3.7627,3.7705,3.5327,3.5522,91800.0],["2007-07-02",3.5288,3.9343,3.2363,3.8992,589200.0],["2007-07-03",4.0942,4.5231,4.0942,4.4061,485200.0],["2007-07-05",4.5816,4.6361,4.4256,4.6361,314400.0],["2007-07-06",4.6128,4.8038,4.1098,4.254,443000.0],["2007-07-09",4.4802,4.679,4.4061,4.5933,209200.0],["2007-07-10",4.5816,4.6206,4.2501,4.2501,154200.0],["2007-07-11",4.3086,4.3437,4.0825,4.3086,181800.0],["2007-07-12",4.3203,4.3203,3.946,4.0591,166800.0],["2007-07-13",3.9187,4.0435,3.9187,4.0084,103000.0],["2007-07-16",4.0162,4.3164,4.0162,4.2852,164000.0],["2007-07-17",4.2306,4.4841,4.2306,4.332,94000.0],["2007-07-18",4.3476,4.5621,4.3398,4.4997,130200.0],["2007-07-19",4.5036,4.6595,4.3554,4.3866,106400.0],["2007-07-20",4.3086,4.3086,4.0708,4.2891,71600.0],["2007-07-23",4.2891,4.371,4.1332,4.141,50800.0],["2007-07-24",4.0942,4.1721,3.907,3.9655,123600.0],["2007-07-25",3.9187,3.9538,3.7822,3.7822,190200.0],["2007-07-26",3.8602,3.8602,3.56,3.7237,139200.0],["2007-07-27",3.712,3.8992,3.7042,3.7861,65200.0],["2007-07-30",3.79,3.8914,3.7861,3.8914,103600.0],["2007-07-31",3.8992,4.0006,3.6302,3.7237,110200.0],["2007-08-01",3.6458,3.7432,3.5288,3.7432,154400.0],["2007-08-02",3.7042,3.8407,3.6302,3.7432,97400.0],["2007-08-03",3.7042,3.7081,3.5756,3.6497,58000.0],["2007-08-06",3.7042,3.7042,3.4586,3.6886,122800.0],["2007-08-07",3.5288,3.6536,3.5288,3.6029,53800.0],["2007-08-08",3.6458,3.7042,3.5873,3.6575,87600.0],["2007-08-09",3.5483,3.638,3.521,3.6107,83400.0],["2007-08-10",3.6068,3.8758,3.6068,3.7237,186000.0],["2007-08-13",3.8407,3.8407,3.6302,3.7276,87400.0],["2007-08-14",3.7237,3.7666,3.7042,3.7237,27200.0],["2007-08-15",3.7432,3.7744,3.6263,3.6263,62600.0],["2007-08-16",3.6263,3.6691,3.5093,3.6575,86400.0],["2007-08-17",4.4412,4.4412,3.4313,3.751,73200.0],["2007-08-20",3.7627,3.8407,3.7627,3.7822,51400.0],["2007-08-21",3.7042,3.9382,3.7042,3.9382,35000.0],["2007-08-22",3.8992,4.3281,3.8407,4.3281,120000.0],["2007-08-23",4.3671,4.4139,4.2345,4.2501,71600.0],["2007-08-24",4.1916,4.2111,3.9967,4.0942,65600.0],["2007-08-27",4.0552,4.4061,4.0513,4.3593,138200.0],["2007-08-28",4.3866,4.3866,4.176,4.2501,32200.0],["2007-08-29",4.3281,4.9442,4.2579,4.9442,357000.0],["2007-08-30",4.991,5.6226,4.8545,5.3419,589400.0],["2007-08-31",5.4199,5.6149,4.8662,5.2054,351000.0],["2007-09-04",5.1976,5.6538,5.1976,5.3497,319400.0],["2007-09-05",5.4004,5.572,5.1937,5.494,192400.0],["2007-09-06",5.26,5.4199,4.913,5.0495,289800.0],["2007-09-07",4.9949,4.9949,4.6946,4.9676,137000.0],["2007-09-10",4.913,4.952,4.7765,4.8545,68000.0],["2007-09-11",4.8155,4.9637,4.718,4.835,76200.0],["2007-09-12",4.913,5.0885,4.913,5.0885,92000.0],["2007-09-13",5.1664,5.455,5.1664,5.3302,186400.0],["2007-09-14",5.3614,5.3614,5.1041,5.2366,172800.0],["2007-09-17",5.3146,5.8293,5.2678,5.6928,450800.0],["2007-09-18",5.8293,6.2972,5.6733,6.0633,581800.0],["2007-09-19",6.2582,6.6286,6.1802,6.5429,487000.0],["2007-09-20",6.6286,6.7261,5.3653,5.4589,1077000.0],["2007-09-21",5.4589,5.6538,5.2678,5.4784,487800.0],["2007-09-24",5.5018,5.8254,5.4199,5.5876,321000.0],["2007-09-25",5.5876,5.5876,5.3029,5.455,174000.0],["2007-09-26",5.3809,5.5681,5.3614,5.5564,116600.0],["2007-09-27",5.5564,5.5681,5.4589,5.4901,92400.0],["2007-09-28",5.5369,5.6538,5.4901,5.5408,114600.0],["2007-10-01",5.6538,5.6538,5.4745,5.5369,154200.0],["2007-10-02",5.6071,5.7084,5.069,5.2249,150400.0],["2007-10-03",5.7162,5.7162,4.7726,4.7726,202100.0],["2007-10-04",4.7726,5.1937,4.5309,4.9676,153000.0],["2007-10-05",5.0534,5.2873,4.9364,4.9598,110200.0],["2007-10-08",5.2249,5.2249,4.874,4.9598,86800.0],["2007-10-09",4.9442,5.4589,4.718,5.4589,146400.0],["2007-10-10",5.3107,5.3107,4.8818,4.8818,119200.0],["2007-10-11",4.8896,5.0378,4.757,4.757,92000.0],["2007-10-12",4.7258,4.874,4.6946,4.7726,82300.0],["2007-10-15",4.9832,4.9832,4.5075,4.5855,141400.0],["2007-10-16",4.5231,4.5855,4.3671,4.4919,149000.0],["2007-10-17",4.4841,4.5543,4.3593,4.4763,59400.0],["2007-10-18",4.5933,4.5933,4.2891,4.3671,136100.0],["2007-10-19",4.2891,4.5699,4.2891,4.4841,108900.0],["2007-10-22",4.3125,4.5075,4.2891,4.4997,68400.0],["2007-10-23",4.4685,4.835,4.4685,4.8038,110800.0],["2007-10-24",4.7726,4.874,4.718,4.7648,29900.0],["2007-10-25",4.8194,4.8662,4.7102,4.796,72800.0],["2007-10-26",4.7258,4.874,4.7258,4.8272,57700.0],["2007-10-29",4.757,5.069,4.679,4.9988,102100.0],["2007-10-30",5.0534,5.1391,5.0066,5.0768,83800.0],["2007-10-31",5.1469,5.2249,5.069,5.069,75000.0],["2007-11-01",5.1002,5.108,4.913,4.913,58600.0],["2007-11-02",4.913,4.9364,4.7102,4.8194,65600.0],["2007-11-05",4.6712,4.796,4.4685,4.6245,77800.0],["2007-11-06",4.7336,4.7336,4.4139,4.6634,53000.0],["2007-11-07",4.7024,4.913,4.64,4.679,50600.0],["2007-11-08",4.7102,4.718,4.2891,4.679,93400.0],["2007-11-09",4.5387,4.6868,4.4061,4.4061,80700.0],["2007-11-12",4.3281,4.4061,3.8602,3.9304,137200.0],["2007-11-13",4.0474,4.0474,3.4469,3.6652,272800.0],["2007-11-14",3.5483,3.6652,3.4391,3.6029,164800.0],["2007-11-15",3.5171,3.5873,3.2909,3.4703,78500.0],["2007-11-16",3.7042,4.796,3.7042,4.796,406900.0],["2007-11-19",4.796,5.2639,4.757,5.1469,267200.0],["2007-11-20",5.2249,5.2249,4.2891,4.718,189000.0],["2007-11-21",4.757,4.874,4.4451,4.64,72800.0],["2007-11-23",4.6634,5.0768,4.6011,5.069,60500.0],["2007-11-26",5.0846,5.2249,3.907,4.2891,401100.0],["2007-11-27",4.2501,4.3281,3.6263,3.8056,270200.0],["2007-11-28",3.7354,4.1254,3.5873,4.063,226100.0],["2007-11-29",4.1098,4.2345,4.0162,4.102,100400.0],["2007-11-30",4.2267,4.2267,3.7354,3.8446,77700.0],["2007-12-03",3.8602,3.9772,3.7042,3.8446,93400.0],["2007-12-04",3.8914,3.9148,3.7666,3.8212,76200.0],["2007-12-05",3.79,3.9772,3.7432,3.8758,86900.0],["2007-12-06",3.8368,3.8914,3.5561,3.8134,109200.0],["2007-12-07",3.7432,3.8134,3.6029,3.6886,100600.0],["2007-12-10",3.712,3.7276,3.4937,3.6808,127300.0],["2007-12-11",3.5951,3.907,3.5093,3.5249,104300.0],["2007-12-12",3.5327,3.8212,3.5093,3.5639,59900.0],["2007-12-13",3.5873,3.7666,3.3845,3.7666,69000.0],["2007-12-14",3.7432,3.751,3.5093,3.7042,77600.0],["2007-12-17",3.6107,3.6107,3.1272,3.135,158100.0],["2007-12-18",3.3143,3.5795,3.1973,3.2363,111100.0],["2007-12-19",3.2363,3.3143,2.9712,3.1194,126100.0],["2007-12-20",3.1194,3.1584,2.9244,3.1584,90800.0],["2007-12-21",3.2207,3.2753,2.9556,3.135,88700.0],["2007-12-24",3.1817,3.2753,3.1194,3.2753,32400.0],["2007-12-26",3.2285,3.3143,3.057,3.1662,73300.0],["2007-12-27",3.0882,3.2207,2.979,3.2207,78300.0],["2007-12-28",3.1895,3.2207,3.0024,3.0804,109100.0],["2007-12-31",3.0258,3.0726,2.9634,2.979,72300.0],["2008-01-02",2.979,3.1194,2.8776,3.1194,59800.0],["2008-01-03",3.135,3.135,2.94,2.9946,54900.0],["2008-01-04",2.9244,2.979,2.6904,2.8308,97500.0],["2008-01-07",2.6047,2.8776,2.4175,2.5111,146200.0],["2008-01-08",2.4175,2.5033,2.3005,2.3707,92100.0],["2008-01-09",2.3005,2.4955,2.3005,2.3551,103000.0],["2008-01-10",2.3395,2.3473,2.2225,2.3005,143800.0],["2008-01-11",2.2225,2.3395,2.2225,2.3317,66300.0],["2008-01-14",2.3317,2.8464,2.3317,2.6593,142000.0],["2008-01-15",2.6827,2.7138,2.5267,2.5891,114800.0],["2008-01-16",2.6437,2.6904,2.5345,2.6125,58600.0],["2008-01-17",2.7138,2.7138,2.2303,2.3785,49700.0],["2008-01-18",2.3551,2.3941,2.2069,2.3551,100100.0],["2008-01-22",2.0588,2.6125,1.9574,2.5345,137200.0],["2008-01-23",2.3941,2.7138,2.3395,2.5813,86400.0],["2008-01-24",2.5423,2.745,2.3785,2.5657,109800.0],["2008-01-25",2.5579,2.6047,2.5345,2.5657,30600.0],["2008-01-28",2.5345,2.6203,2.5111,2.5267,30000.0],["2008-01-29",2.4955,2.5735,2.3941,2.4409,53200.0],["2008-01-30",2.4097,2.5267,2.2225,2.3941,177400.0],["2008-01-31",2.3863,2.3941,2.3239,2.3473,73100.0],["2008-02-01",2.3863,2.5345,2.3239,2.3551,108100.0],["2008-02-04",2.3473,2.5189,2.3473,2.4253,92300.0],["2008-02-05",2.4565,2.4643,2.4253,2.4253,25600.0],["2008-02-06",2.4019,2.4799,2.3239,2.3473,31800.0],["2008-02-07",2.3707,2.8152,2.3707,2.6359,118300.0],["2008-02-08",2.6359,2.6827,2.4331,2.5735,44500.0],["2008-02-11",2.5501,2.6047,2.4487,2.6047,56500.0],["2008-02-12",2.5813,2.5813,2.3941,2.4097,57900.0],["2008-02-13",2.3863,2.5189,2.3863,2.3941,46200.0],["2008-02-14",2.3785,2.5423,2.3395,2.3395,99200.0],["2008-02-15",2.3629,2.4487,2.3239,2.3629,73100.0],["2008-02-19",2.3629,2.4643,2.3239,2.3395,65600.0],["2008-02-20",2.3005,2.3395,2.2069,2.2225,62700.0],["2008-02-21",2.1446,2.3083,2.1446,2.2459,63700.0],["2008-02-22",2.2225,2.2225,2.129,2.1836,67100.0],["2008-02-25",2.1446,2.3941,2.0666,2.3317,109300.0],["2008-02-26",2.2927,2.3629,2.1524,2.3395,63700.0],["2008-02-27",2.2927,2.3161,2.2381,2.2927,49400.0],["2008-02-28",2.2459,2.2927,2.1758,2.1991,40800.0],["2008-02-29",2.1991,2.2225,2.1212,2.1446,57600.0],["2008-03-03",1.7546,1.9496,1.7156,1.7858,500600.0],["2008-03-04",1.7234,1.7546,1.5519,1.5519,222100.0],["2008-03-05",1.5987,1.7078,1.5909,1.6767,194300.0],["2008-03-06",1.6299,1.6611,1.5519,1.5597,107800.0],["2008-03-07",1.5363,1.6377,1.4817,1.5129,114000.0],["2008-03-10",1.5129,1.5129,1.3881,1.4193,64000.0],["2008-03-11",1.3959,1.5129,1.3959,1.4583,75300.0],["2008-03-12",1.4349,1.5363,1.3881,1.4817,64700.0],["2008-03-13",1.4115,1.4427,1.3881,1.4349,46100.0],["2008-03-14",1.4349,1.4583,1.3647,1.4583,64400.0],["2008-03-17",1.4037,1.4115,1.3491,1.3881,54400.0],["2008-03-18",1.3647,1.4037,1.3491,1.3725,75700.0],["2008-03-19",1.3413,1.6299,1.3413,1.5285,83700.0],["2008-03-20",1.5519,1.5597,1.4661,1.4817,58300.0],["2008-03-24",1.4661,1.4817,1.4037,1.4817,92000.0],["2008-03-25",1.4583,1.4817,1.4115,1.4583,55400.0],["2008-03-26",1.4427,1.4895,1.4193,1.4661,20000.0],["2008-03-27",1.4583,1.5129,1.4583,1.4661,23100.0],["2008-03-28",1.4661,1.4817,1.4427,1.4661,62000.0],["2008-03-31",1.4427,1.5207,1.4037,1.4505,38700.0],["2008-04-01",1.4427,1.5675,1.4037,1.5519,175200.0],["2008-04-02",1.5285,1.6611,1.5285,1.6533,54500.0],["2008-04-03",1.6689,1.856,1.6377,1.7936,214600.0],["2008-04-04",1.7858,1.8716,1.7624,1.7624,81800.0],["2008-04-07",1.7546,1.8014,1.7156,1.7936,57600.0],["2008-04-08",1.7546,1.778,1.7546,1.778,37700.0],["2008-04-09",1.7546,1.895,1.7546,1.8716,96400.0],["2008-04-10",1.8716,1.8716,1.7156,1.8092,80300.0],["2008-04-11",1.817,1.8248,1.7546,1.778,53700.0],["2008-04-14",1.6455,1.7936,1.6377,1.7624,24500.0],["2008-04-15",1.7001,1.7001,1.4895,1.5207,254400.0],["2008-04-16",1.5051,1.5207,1.3881,1.4115,81800.0],["2008-04-17",1.3881,1.4271,1.2555,1.2711,146400.0],["2008-04-18",1.3335,1.3569,1.3023,1.3335,58700.0],["2008-04-21",1.3335,1.3335,1.2789,1.2867,41800.0],["2008-04-22",1.2945,1.2945,1.2088,1.2555,60600.0],["2008-04-23",1.2555,1.2711,1.1698,1.2321,61200.0],["2008-04-24",1.2321,1.2711,1.2243,1.2555,50000.0],["2008-04-25",1.2789,1.3101,1.1932,1.2399,93300.0],["2008-04-28",1.2088,1.3101,1.1698,1.3023,119200.0],["2008-04-29",1.3023,1.3491,1.1698,1.3101,105200.0],["2008-04-30",1.2945,1.3257,1.2088,1.2555,25000.0],["2008-05-01",1.2399,1.2711,1.1776,1.2088,106500.0],["2008-05-02",1.2243,1.2555,1.2088,1.2321,54700.0],["2008-05-05",1.2477,1.3101,1.2477,1.3023,85700.0],["2008-05-06",1.3257,1.3491,1.2399,1.3179,111500.0],["2008-05-07",1.3413,1.3413,1.2867,1.3023,33800.0],["2008-05-08",1.2867,1.3257,1.2633,1.2633,46300.0],["2008-05-09",1.2477,1.3257,1.2243,1.2945,36800.0],["2008-05-12",1.2945,1.3179,1.2711,1.2945,47900.0],["2008-05-13",1.2711,1.3179,1.2711,1.3023,60200.0],["2008-05-14",1.3101,1.3647,1.2789,1.3569,70400.0],["2008-05-15",1.3647,1.3647,1.2945,1.3413,92800.0],["2008-05-16",1.3179,1.3413,1.2945,1.3335,78900.0],["2008-05-19",1.3335,1.3647,1.3335,1.3569,53200.0],["2008-05-20",1.3413,1.3647,1.3335,1.3335,51000.0],["2008-05-21",1.3179,1.3335,1.3023,1.3257,28700.0],["2008-05-22",1.3257,1.3647,1.3023,1.3335,61900.0],["2008-05-23",1.3569,1.3569,1.3335,1.3335,10900.0],["2008-05-27",1.3569,1.3569,1.3257,1.3413,15000.0],["2008-05-28",1.3257,1.3647,1.2945,1.2945,28500.0],["2008-05-29",1.2945,1.5753,1.2945,1.5597,203800.0],["2008-05-30",1.5987,1.5987,1.4895,1.5753,107900.0],["2008-06-02",1.5519,1.5597,1.4037,1.4817,93600.0],["2008-06-03",1.4817,1.5519,1.4817,1.5363,60700.0],["2008-06-04",1.5363,1.5519,1.4115,1.4973,65000.0],["2008-06-05",1.4817,1.7936,1.4427,1.7001,173100.0],["2008-06-06",1.6923,1.6923,1.4427,1.5675,83600.0],["2008-06-09",1.5597,1.5597,1.4427,1.4661,50000.0],["2008-06-10",1.4661,1.4661,1.3803,1.4037,55100.0],["2008-06-11",1.3803,1.4115,1.3491,1.3803,31000.0],["2008-06-12",1.3959,1.4349,1.3257,1.3491,17100.0],["2008-06-13",1.3335,1.3803,1.3257,1.3725,27200.0],["2008-06-16",1.3647,1.5051,1.3257,1.4661,65100.0],["2008-06-17",1.4661,1.5831,1.3881,1.5831,116600.0],["2008-06-18",1.5597,1.6221,1.5285,1.6143,97400.0],["2008-06-19",1.6065,1.6221,1.5753,1.5987,43900.0],["2008-06-20",1.5675,1.6143,1.5675,1.5909,55500.0],["2008-06-23",1.5753,1.6143,1.4583,1.5909,58100.0],["2008-06-24",1.5753,1.5909,1.4895,1.5285,64600.0],["2008-06-25",1.5519,1.5831,1.4973,1.5129,26500.0],["2008-06-26",1.4973,1.5285,1.4895,1.4973,19000.0],["2008-06-27",1.4973,1.5519,1.4661,1.4973,22000.0],["2008-06-30",1.4661,1.4661,1.3179,1.3257,77800.0],["2008-07-01",1.3491,1.3491,1.2477,1.2633,77600.0],["2008-07-02",1.2321,1.3491,1.2321,1.2867,51200.0],["2008-07-03",1.2711,1.2711,1.1698,1.2477,29000.0],["2008-07-07",1.2789,1.2789,1.1308,1.1698,117100.0],["2008-07-08",1.1464,1.2088,1.0996,1.1386,62100.0],["2008-07-09",1.1542,1.2477,1.0918,1.2088,68400.0],["2008-07-10",1.2321,1.2789,1.2088,1.2477,45200.0],["2008-07-11",1.2166,1.2789,1.201,1.2477,42000.0],["2008-07-14",1.1776,1.3023,1.1776,1.2321,23300.0],["2008-07-15",1.1854,1.3101,1.1698,1.2399,74600.0],["2008-07-16",1.2243,1.2477,1.0294,1.2321,130900.0],["2008-07-17",1.1854,1.2477,1.0996,1.1698,116100.0],["2008-07-18",1.1386,1.1698,1.1308,1.1386,16900.0],["2008-07-21",1.1542,1.1542,1.0996,1.1464,47200.0],["2008-07-22",1.1308,1.1542,1.0918,1.0996,58100.0],["2008-07-23",1.0918,1.1464,1.0918,1.1308,34400.0],["2008-07-24",1.1152,1.123,1.0918,1.0918,52100.0],["2008-07-25",1.1152,1.1854,1.1152,1.1308,81800.0],["2008-07-28",1.1308,1.4037,1.1152,1.1698,170900.0],["2008-07-29",1.2088,1.3101,1.2088,1.2399,42100.0],["2008-07-30",1.2789,1.2789,1.1308,1.1932,30400.0],["2008-07-31",1.162,1.2945,1.1542,1.2166,96500.0],["2008-08-01",1.2088,1.2711,1.2088,1.2166,15100.0],["2008-08-04",1.2321,1.2555,1.1698,1.1698,26000.0],["2008-08-05",1.201,1.2477,1.1386,1.1386,69500.0],["2008-08-06",1.162,1.2399,1.162,1.2399,50300.0],["2008-08-07",1.2321,1.2789,1.2088,1.2555,87700.0],["2008-08-08",1.2321,1.3257,1.2243,1.2321,91500.0],["2008-08-11",1.2477,1.3569,1.2477,1.2633,41500.0],["2008-08-12",1.2867,1.2945,1.2633,1.2945,19600.0],["2008-08-13",1.2789,1.2789,1.2321,1.2399,33900.0],["2008-08-14",1.2477,1.2867,1.1932,1.2166,72200.0],["2008-08-15",1.2243,1.2477,1.2243,1.2477,40900.0],["2008-08-18",1.2477,1.2711,1.2088,1.2633,54300.0],["2008-08-19",1.2399,1.2555,1.1854,1.1854,36600.0],["2008-08-20",1.2321,1.2555,1.1776,1.1776,25700.0],["2008-08-21",1.2088,1.2243,1.2088,1.2243,27000.0],["2008-08-22",1.2243,1.2243,1.1698,1.2088,40100.0],["2008-08-25",1.1932,1.2477,1.1932,1.2399,10500.0],["2008-08-26",1.2166,1.4583,1.2166,1.4193,125400.0],["2008-08-27",1.3725,1.4427,1.2945,1.3569,49600.0],["2008-08-28",1.3179,1.4193,1.3179,1.4115,33900.0],["2008-08-29",1.3725,1.5051,1.2867,1.4115,48300.0],["2008-09-02",1.4037,1.4349,1.2633,1.4115,71400.0],["2008-09-03",1.4115,1.5753,1.4037,1.4817,107100.0],["2008-09-04",1.5051,1.5207,1.4349,1.4583,12600.0],["2008-09-05",1.4739,1.4973,1.4037,1.4505,16200.0],["2008-09-08",1.4349,1.4739,1.3101,1.4271,37700.0],["2008-09-09",1.4271,1.4271,1.3647,1.3881,43700.0],["2008-09-10",1.4037,1.4037,1.3335,1.3803,24100.0],["2008-09-11",1.3335,1.4349,1.3023,1.3647,41800.0],["2008-09-12",1.4037,1.4115,1.3179,1.3491,46900.0],["2008-09-15",1.2867,1.4193,1.084,1.1542,117700.0],["2008-09-16",1.1698,1.2243,1.0762,1.2088,44900.0],["2008-09-17",1.1698,1.1932,1.0762,1.1386,67800.0],["2008-09-18",1.1152,1.2243,1.1152,1.2243,25700.0],["2008-09-19",1.2477,1.2945,1.1698,1.2789,32000.0],["2008-09-22",1.2867,1.3179,1.201,1.3179,21500.0],["2008-09-23",1.2789,1.3413,1.2477,1.3257,34200.0],["2008-09-24",1.2945,1.3179,1.201,1.3179,45400.0],["2008-09-25",1.2789,1.3101,1.2166,1.2867,53000.0],["2008-09-26",1.2711,1.2711,1.2088,1.2088,12500.0],["2008-09-29",1.1698,1.2477,0.9748,1.1776,63200.0],["2008-09-30",1.1308,1.1698,0.9202,1.1308,96000.0],["2008-10-01",1.1308,1.1698,1.1308,1.1698,30600.0],["2008-10-02",1.1776,1.2477,1.0918,1.1152,21100.0],["2008-10-03",1.084,1.1698,1.006,1.1074,53200.0],["2008-10-06",1.0528,1.1074,0.9046,1.0528,59300.0],["2008-10-07",1.0528,1.0684,0.9202,1.0372,18400.0],["2008-10-08",0.9592,1.0216,0.9202,0.9202,100100.0],["2008-10-09",0.8734,0.9514,0.7798,0.7954,60400.0],["2008-10-10",0.8968,0.8968,0.6785,0.8266,79900.0],["2008-10-13",0.8032,0.9358,0.7642,0.8422,96300.0],["2008-10-14",0.889,0.9358,0.811,0.8422,29900.0],["2008-10-15",0.8578,0.8578,0.7798,0.8188,18700.0],["2008-10-16",0.7798,0.8422,0.7798,0.8266,9700.0],["2008-10-17",0.8266,0.8344,0.7798,0.8344,16300.0],["2008-10-20",0.811,0.8422,0.7954,0.8344,23800.0],["2008-10-21",0.8188,0.967,0.8188,0.9046,33600.0],["2008-10-22",0.8812,0.9514,0.8188,0.8968,16500.0],["2008-10-23",0.928,0.9592,0.8812,0.9202,36700.0],["2008-10-24",0.8578,0.9592,0.8578,0.9592,37500.0],["2008-10-27",0.8968,0.9514,0.889,0.9124,25200.0],["2008-10-28",0.928,0.9358,0.8656,0.8656,10700.0],["2008-10-29",0.8968,0.9124,0.8578,0.8578,16700.0],["2008-10-30",0.8734,0.928,0.85,0.8812,17600.0],["2008-10-31",0.8578,0.9358,0.8578,0.9358,12000.0],["2008-11-03",0.8968,0.9358,0.8266,0.9202,37200.0],["2008-11-04",0.928,0.9514,0.8968,0.928,13100.0],["2008-11-05",0.9046,0.9592,0.8968,0.9436,17500.0],["2008-11-06",0.9358,0.9358,0.8968,0.928,7100.0],["2008-11-07",0.9046,0.9514,0.8968,0.9514,18600.0],["2008-11-10",0.9358,0.9592,0.8656,0.928,14800.0],["2008-11-11",0.8578,0.928,0.8422,0.9124,6600.0],["2008-11-12",0.8968,0.9124,0.8188,0.8656,23400.0],["2008-11-13",0.8812,0.8812,0.8422,0.8734,1800.0],["2008-11-14",0.8578,0.8968,0.8578,0.889,21800.0],["2008-11-17",0.9358,0.9358,0.889,0.9124,9800.0],["2008-11-18",0.889,1.0216,0.889,1.0216,35100.0],["2008-11-19",0.9748,1.0138,0.9748,0.9982,21400.0],["2008-11-20",0.9514,1.0138,0.8188,0.8812,43700.0],["2008-11-21",0.8188,0.9202,0.8188,0.9202,23300.0],["2008-11-24",0.8656,0.9202,0.8188,0.8188,11900.0],["2008-11-25",0.889,0.889,0.7876,0.811,33100.0],["2008-11-26",0.8188,0.8188,0.7876,0.8188,26900.0],["2008-11-28",0.7876,0.8344,0.7798,0.7876,49200.0],["2008-12-01",0.7798,0.8734,0.7642,0.7798,34700.0],["2008-12-02",0.7798,0.811,0.7408,0.7954,38600.0],["2008-12-03",0.7876,0.7954,0.7408,0.772,25000.0],["2008-12-04",0.772,0.7954,0.7486,0.7564,13100.0],["2008-12-05",0.7408,0.7408,0.7175,0.7408,21800.0],["2008-12-08",0.7408,0.7798,0.7019,0.7486,16300.0],["2008-12-09",0.7175,0.7642,0.7019,0.7642,17700.0],["2008-12-10",0.7642,0.7642,0.7486,0.7642,6600.0],["2008-12-11",0.7408,0.772,0.7097,0.7564,58400.0],["2008-12-12",0.7564,0.772,0.7408,0.7642,38100.0],["2008-12-15",0.733,0.7798,0.733,0.7798,13100.0],["2008-12-16",0.7642,0.7798,0.733,0.772,16300.0],["2008-12-17",0.733,0.772,0.7253,0.772,13900.0],["2008-12-18",0.7642,0.772,0.733,0.772,6700.0],["2008-12-19",0.7642,0.772,0.7408,0.7408,23200.0],["2008-12-22",0.7642,0.772,0.7253,0.7253,27800.0],["2008-12-23",0.7175,0.7642,0.7175,0.733,14600.0],["2008-12-24",0.733,0.7564,0.7253,0.733,8600.0],["2008-12-26",0.7253,0.7486,0.7019,0.7097,70100.0],["2008-12-29",0.7097,0.7564,0.7019,0.733,35100.0],["2008-12-30",0.7175,0.7564,0.7019,0.7408,48300.0],["2008-12-31",0.7175,0.733,0.6785,0.7175,30100.0],["2009-01-02",0.7175,0.7798,0.7175,0.7798,28400.0],["2009-01-05",0.7798,0.7798,0.7642,0.772,17100.0],["2009-01-06",0.7798,0.8032,0.733,0.7876,42400.0],["2009-01-07",0.7876,0.7954,0.7408,0.7876,20700.0],["2009-01-08",0.772,0.811,0.772,0.811,13400.0],["2009-01-09",0.8422,0.9124,0.7798,0.8578,33600.0],["2009-01-12",0.8968,0.8968,0.7876,0.8422,12000.0],["2009-01-13",0.8422,0.8734,0.7954,0.8734,16700.0],["2009-01-14",0.8188,0.85,0.8188,0.8422,9400.0],["2009-01-15",0.8344,0.8578,0.7486,0.8188,36500.0],["2009-01-16",0.8188,0.8422,0.7486,0.8032,13600.0],["2009-01-20",0.7798,0.8422,0.7798,0.811,11700.0],["2009-01-21",0.7954,0.8032,0.7486,0.8032,18900.0],["2009-01-22",0.772,0.7954,0.7642,0.7642,7400.0],["2009-01-23",0.7642,0.8032,0.7642,0.7954,16100.0],["2009-01-26",0.772,0.8032,0.7642,0.7954,12000.0],["2009-01-27",0.7798,0.8032,0.7798,0.8032,24100.0],["2009-01-28",0.7876,0.8188,0.7798,0.7954,12100.0],["2009-01-29",0.7798,0.811,0.7798,0.8032,15900.0],["2009-01-30",0.7798,0.85,0.7642,0.8422,13300.0],["2009-02-02",0.8344,0.85,0.7486,0.8344,20000.0],["2009-02-03",0.7564,0.8188,0.7564,0.811,16300.0],["2009-02-04",0.7876,0.8266,0.7642,0.7798,24700.0],["2009-02-05",0.7564,0.7954,0.7564,0.7876,15800.0],["2009-02-06",0.7798,0.7954,0.7486,0.7954,15800.0],["2009-02-09",0.7798,0.8344,0.7798,0.8188,17700.0],["2009-02-10",0.7954,0.8344,0.772,0.8188,16500.0],["2009-02-11",0.811,0.8188,0.772,0.811,24800.0],["2009-02-12",0.7798,0.8188,0.7798,0.811,10400.0],["2009-02-13",0.7876,0.811,0.7642,0.7798,16000.0],["2009-02-17",0.7798,0.8032,0.7486,0.8032,14800.0],["2009-02-18",0.7798,0.8032,0.7486,0.8032,9100.0],["2009-02-19",0.8032,0.8188,0.8032,0.8188,7800.0],["2009-02-20",0.772,0.772,0.6161,0.6785,83100.0],["2009-02-23",0.7019,0.7798,0.7019,0.7564,9300.0],["2009-02-24",0.7486,0.7486,0.7097,0.7486,5700.0],["2009-02-25",0.7175,0.7798,0.7175,0.772,8800.0],["2009-02-26",0.772,0.7876,0.7175,0.7798,8800.0],["2009-02-27",0.7642,0.7876,0.7175,0.7175,5200.0],["2009-03-02",0.7175,0.7954,0.7175,0.733,11700.0],["2009-03-03",0.7253,0.7876,0.7019,0.7175,50000.0],["2009-03-04",0.7175,0.7175,0.7019,0.7175,9500.0],["2009-03-05",0.7175,0.7175,0.7019,0.7175,19300.0],["2009-03-06",0.772,0.7798,0.7175,0.7642,6600.0],["2009-03-09",0.7486,0.7564,0.7019,0.7097,3500.0],["2009-03-10",0.733,0.7486,0.7019,0.7408,9600.0],["2009-03-11",0.7408,0.772,0.6863,0.7175,16000.0],["2009-03-12",0.7175,0.7642,0.6785,0.7486,10500.0],["2009-03-13",0.7642,0.7798,0.7175,0.7253,13800.0],["2009-03-16",0.7642,0.7954,0.7408,0.7798,17200.0],["2009-03-17",0.7798,0.7798,0.7019,0.7642,14900.0],["2009-03-18",0.772,0.7798,0.7097,0.7564,11100.0],["2009-03-19",0.7175,0.7642,0.7097,0.7564,6200.0],["2009-03-20",0.7097,0.7642,0.7097,0.7564,6600.0],["2009-03-23",0.7097,0.772,0.7097,0.7564,16900.0],["2009-03-24",0.7253,0.7642,0.7097,0.7642,6100.0],["2009-03-25",0.7408,0.7486,0.7175,0.7408,10200.0],["2009-03-26",0.7408,0.7408,0.7175,0.7253,18800.0],["2009-03-27",0.7097,0.7408,0.7019,0.7408,31600.0],["2009-03-30",0.7408,0.7408,0.7019,0.7175,22600.0],["2009-03-31",0.7175,0.733,0.7019,0.7019,41000.0],["2009-04-01",0.7253,0.733,0.7019,0.7175,18000.0],["2009-04-02",0.7175,0.7564,0.7175,0.7408,124400.0],["2009-04-03",0.7408,0.7642,0.7408,0.7564,9400.0],["2009-04-06",0.7486,0.8032,0.7486,0.8032,22100.0],["2009-04-07",0.7954,0.8188,0.7798,0.7798,30300.0],["2009-04-08",0.7408,0.8188,0.7408,0.7954,17000.0],["2009-04-09",0.7954,0.7954,0.7408,0.7408,31100.0],["2009-04-13",0.772,0.7954,0.7642,0.7642,34800.0],["2009-04-14",0.772,0.8032,0.7486,0.7876,32900.0],["2009-04-15",0.811,0.8266,0.7798,0.8188,34400.0],["2009-04-16",0.8188,0.9046,0.8032,0.889,38600.0],["2009-04-17",0.9124,0.9358,0.889,0.928,29600.0],["2009-04-20",0.9748,0.9748,0.889,0.9748,18600.0],["2009-04-21",0.9358,0.9592,0.9202,0.928,19200.0],["2009-04-22",0.9358,0.9358,0.8968,0.9124,19200.0],["2009-04-23",0.9358,0.9358,0.8968,0.9358,9800.0],["2009-04-24",0.928,0.9358,0.8968,0.9046,34500.0],["2009-04-27",0.8968,0.9202,0.8734,0.8734,29700.0],["2009-04-28",0.889,0.889,0.8734,0.8812,13000.0],["2009-04-29",0.8812,0.889,0.8578,0.889,28400.0],["2009-04-30",0.889,0.889,0.8734,0.889,6800.0],["2009-05-01",0.8734,0.8812,0.8734,0.8734,1100.0],["2009-05-04",0.8812,0.8968,0.8656,0.8812,15500.0],["2009-05-05",0.889,0.889,0.8266,0.8734,32100.0],["2009-05-06",0.8734,0.8734,0.8422,0.8656,8900.0],["2009-05-07",0.8422,0.8734,0.8422,0.8578,21800.0],["2009-05-08",0.8422,0.8656,0.8188,0.8578,11700.0],["2009-05-11",0.85,0.8734,0.85,0.8656,5500.0],["2009-05-12",0.8656,0.8734,0.85,0.8734,9000.0],["2009-05-13",0.8812,0.889,0.8266,0.8344,20300.0],["2009-05-14",0.8578,0.8656,0.8188,0.85,6800.0],["2009-05-15",0.8266,0.889,0.8266,0.889,4200.0],["2009-05-18",0.8422,0.8968,0.8422,0.889,11800.0],["2009-05-19",0.8422,0.889,0.8422,0.8656,9800.0],["2009-05-20",0.8734,0.8968,0.85,0.85,10200.0],["2009-05-21",0.85,0.8578,0.8422,0.8578,10800.0],["2009-05-22",0.85,0.8812,0.8422,0.8812,12100.0],["2009-05-26",0.8578,0.8578,0.85,0.85,1900.0],["2009-05-27",0.8734,0.8812,0.8578,0.8734,12800.0],["2009-05-28",0.8578,0.8812,0.85,0.8812,24100.0],["2009-05-29",0.8812,0.8812,0.8656,0.8656,11400.0],["2009-06-01",0.8578,0.967,0.85,0.9358,49300.0],["2009-06-02",0.9124,0.9592,0.8734,0.9358,56400.0],["2009-06-03",0.8734,0.9592,0.8734,0.9592,14800.0],["2009-06-04",0.9592,0.9904,0.9124,0.9904,31600.0],["2009-06-05",0.9748,1.0528,0.9748,1.045,28100.0],["2009-06-08",1.0528,1.0528,0.9202,1.0528,65800.0],["2009-06-09",1.045,1.0528,1.0138,1.0528,35500.0],["2009-06-10",1.1152,1.3803,1.0138,1.2711,160600.0],["2009-06-11",1.2867,1.3569,1.1308,1.2399,66400.0],["2009-06-12",1.2789,1.2789,1.1386,1.2166,17400.0],["2009-06-15",1.2555,1.2867,1.1698,1.201,32600.0],["2009-06-16",1.1854,1.2321,1.0294,1.1308,20300.0],["2009-06-17",1.1308,1.162,1.0138,1.162,26000.0],["2009-06-18",1.1698,1.2399,1.1074,1.1074,19100.0],["2009-06-19",1.1074,1.2088,1.0294,1.0684,20500.0],["2009-06-22",1.123,1.1464,1.0294,1.0606,33500.0],["2009-06-23",1.0684,1.2399,1.0684,1.2399,11100.0],["2009-06-24",1.1386,1.1932,1.0294,1.1932,8600.0],["2009-06-25",1.1542,1.162,1.0528,1.1542,19900.0],["2009-06-26",1.1308,1.1932,1.0762,1.1698,13000.0],["2009-06-29",1.1698,1.1932,1.1698,1.1932,11000.0],["2009-06-30",1.1698,1.1932,1.162,1.1854,18600.0],["2009-07-01",1.1932,1.2399,1.1854,1.1932,31600.0],["2009-07-02",1.1854,1.2088,1.1776,1.2088,23800.0],["2009-07-06",1.2477,1.2477,1.1854,1.2243,7700.0],["2009-07-07",1.1854,1.2321,1.1854,1.1854,12900.0],["2009-07-08",1.1854,1.2088,1.1854,1.1854,17200.0],["2009-07-09",1.1854,1.2321,1.1854,1.2321,22700.0],["2009-07-10",1.201,1.3335,1.201,1.3335,12700.0],["2009-07-13",1.3257,1.5987,1.2945,1.4505,73100.0],["2009-07-14",1.4817,1.4817,1.3725,1.3803,15300.0],["2009-07-15",1.2399,1.4349,1.1776,1.3803,37600.0],["2009-07-16",1.3725,1.3725,1.1698,1.1932,38500.0],["2009-07-17",1.1932,1.2477,1.1776,1.2243,25200.0],["2009-07-20",1.2088,1.2633,1.1698,1.1854,22000.0],["2009-07-21",1.2088,1.2399,1.1854,1.1854,17900.0],["2009-07-22",1.2321,1.2321,1.0918,1.1386,28200.0],["2009-07-23",1.1074,1.2166,1.0918,1.1698,46200.0],["2009-07-24",1.1698,1.2088,1.1542,1.1698,54700.0],["2009-07-27",1.1542,1.1776,1.1308,1.1698,16900.0],["2009-07-28",1.1698,1.1932,1.1698,1.1854,30500.0],["2009-07-29",1.1932,1.2088,1.1854,1.2088,8900.0],["2009-07-30",1.2088,1.2243,1.1854,1.1854,41300.0],["2009-07-31",1.2088,1.2088,1.1932,1.201,17400.0],["2009-08-03",1.2633,1.2867,1.2088,1.2477,94700.0],["2009-08-04",1.2477,1.2789,1.2088,1.2477,28400.0],["2009-08-05",1.2789,1.2867,1.2555,1.2789,50800.0],["2009-08-06",1.2711,1.2711,1.2166,1.2477,22800.0],["2009-08-07",1.2477,1.2633,1.2166,1.2633,37700.0],["2009-08-10",1.2867,1.4037,1.1698,1.3179,70200.0],["2009-08-11",1.3257,1.3959,1.2088,1.3959,28300.0],["2009-08-12",1.3647,1.3959,1.2477,1.3335,19000.0],["2009-08-13",1.3257,1.3413,1.2945,1.3179,13900.0],["2009-08-14",1.2711,1.3413,1.2477,1.3413,33800.0],["2009-08-17",1.3647,1.4115,1.2477,1.3647,28900.0],["2009-08-18",1.3959,1.4037,1.3491,1.4037,26100.0],["2009-08-19",1.4193,1.4193,1.1698,1.2477,88100.0],["2009-08-20",1.2867,1.3179,1.1698,1.3101,39900.0],["2009-08-21",1.2633,1.3647,1.2633,1.3335,13800.0],["2009-08-24",1.3647,1.4037,1.2399,1.4037,30800.0],["2009-08-25",1.4037,1.4037,1.3179,1.3179,15400.0],["2009-08-26",1.3647,1.5597,1.3257,1.3335,21300.0],["2009-08-27",1.3647,1.4115,1.3257,1.3491,35700.0],["2009-08-28",1.4037,1.4427,1.4037,1.4115,27300.0],["2009-08-31",1.4115,1.4115,1.3647,1.4037,21100.0],["2009-09-01",1.3725,1.4193,1.3647,1.3959,9700.0],["2009-09-02",1.3257,1.3491,1.3257,1.3257,27400.0],["2009-09-03",1.3257,1.3569,1.3101,1.3569,22100.0],["2009-09-04",1.3335,1.3647,1.3101,1.3413,3300.0],["2009-09-08",1.3257,1.3569,1.3101,1.3101,9900.0],["2009-09-09",1.3101,1.3491,1.3101,1.3413,12300.0],["2009-09-10",1.3101,1.3647,1.3101,1.3179,22000.0],["2009-09-11",1.3101,1.3647,1.3101,1.3647,17700.0],["2009-09-14",1.3335,1.3569,1.3257,1.3257,13100.0],["2009-09-15",1.3257,1.3569,1.3179,1.3491,16100.0],["2009-09-16",1.3257,1.3491,1.2633,1.3023,23300.0],["2009-09-17",1.2789,1.3413,1.2789,1.3335,8600.0],["2009-09-18",1.3023,1.3491,1.2711,1.2945,42900.0],["2009-09-21",1.2555,1.3101,1.2088,1.3023,11900.0],["2009-09-22",1.2789,1.3257,1.2789,1.3023,16500.0],["2009-09-23",1.2945,1.3413,1.2633,1.2945,13000.0],["2009-09-24",1.2789,1.3335,1.2088,1.2321,48900.0],["2009-09-25",1.1854,1.2789,1.1854,1.2243,22100.0],["2009-09-28",1.2166,1.2243,1.2166,1.2166,5600.0],["2009-09-29",1.2555,1.2633,1.201,1.2399,24400.0],["2009-09-30",1.2088,1.2555,1.201,1.2243,14400.0],["2009-10-01",1.2166,1.2166,1.2088,1.2088,12600.0],["2009-10-02",1.2399,1.2399,1.201,1.201,14300.0],["2009-10-05",1.201,1.201,1.1932,1.201,10700.0],["2009-10-06",1.2321,1.2321,1.2243,1.2321,6900.0],["2009-10-07",1.1932,1.2321,1.1932,1.201,11500.0],["2009-10-08",1.2088,1.2166,1.1932,1.1932,4400.0],["2009-10-09",1.2166,1.2399,1.1932,1.2166,9600.0],["2009-10-12",1.201,1.2088,1.1854,1.1932,14300.0],["2009-10-13",1.1698,1.2243,1.1698,1.1854,4300.0],["2009-10-14",1.1854,1.1854,1.1698,1.1776,25300.0],["2009-10-15",1.1698,1.2555,1.1698,1.2477,51900.0],["2009-10-16",1.2633,1.2633,1.2399,1.2399,5800.0],["2009-10-19",1.2321,1.2867,1.2243,1.2867,12800.0],["2009-10-20",1.2711,1.2945,1.2555,1.2555,34000.0],["2009-10-21",1.2789,1.2945,1.2555,1.2555,16000.0],["2009-10-22",1.2399,1.2399,1.2088,1.2166,13200.0],["2009-10-23",1.2166,1.2867,1.2166,1.2243,12800.0],["2009-10-26",1.2399,1.2711,1.2399,1.2633,4900.0],["2009-10-27",1.2321,1.2633,1.2088,1.2399,11000.0],["2009-10-28",1.2399,1.2477,1.2088,1.2088,11300.0],["2009-10-29",1.1776,1.1854,1.1698,1.1698,9000.0],["2009-10-30",1.1698,1.1698,1.0138,1.1308,19700.0],["2009-11-02",1.0762,1.1698,1.0762,1.1542,14700.0],["2009-11-03",1.0918,1.1074,1.084,1.1074,29200.0],["2009-11-04",1.0918,1.1308,1.0918,1.1308,4200.0],["2009-11-05",1.1308,1.1308,1.123,1.1308,2700.0],["2009-11-06",1.0996,1.2477,1.0996,1.1932,15800.0],["2009-11-09",1.1932,1.2399,1.1386,1.1698,22700.0],["2009-11-10",1.1698,1.1698,1.1152,1.1152,17400.0],["2009-11-11",1.162,1.1698,1.123,1.162,7300.0],["2009-11-12",1.1152,1.1152,1.1152,1.1152,5600.0],["2009-11-13",1.1152,1.1542,1.1074,1.1464,10700.0],["2009-11-16",1.123,1.1698,1.0918,1.0918,12000.0],["2009-11-17",1.0684,1.1464,1.0684,1.1074,6300.0],["2009-11-18",1.1698,1.2711,1.1698,1.1854,13800.0],["2009-11-19",1.2088,1.2243,1.1932,1.2243,10100.0],["2009-11-20",1.1932,1.201,1.1854,1.1854,2200.0],["2009-11-23",1.1932,1.201,1.1386,1.1386,7600.0],["2009-11-24",1.123,1.1386,1.0138,1.0294,12700.0],["2009-11-25",1.0294,1.1698,1.0294,1.123,7300.0],["2009-11-27",1.1152,1.123,1.1152,1.123,5000.0],["2009-11-30",1.1854,1.1854,1.0528,1.0996,36000.0],["2009-12-01",1.0684,1.084,1.0684,1.084,13200.0],["2009-12-02",1.0918,1.1308,1.0918,1.0996,8800.0],["2009-12-03",1.1308,1.1386,1.0606,1.0606,20000.0],["2009-12-04",1.1074,1.1698,1.0684,1.1698,21000.0],["2009-12-07",1.0996,1.1698,1.0918,1.123,14100.0],["2009-12-08",1.1542,1.162,1.1308,1.162,1800.0],["2009-12-09",1.1074,1.1308,1.0918,1.1152,10300.0],["2009-12-10",1.084,1.123,1.084,1.0918,13400.0],["2009-12-11",1.0918,1.123,1.0918,1.0918,4100.0],["2009-12-14",1.1308,1.1308,1.1074,1.1308,9300.0],["2009-12-15",1.1542,1.162,1.1074,1.1152,16200.0],["2009-12-16",1.1308,1.1464,1.1152,1.1464,3700.0],["2009-12-17",1.1152,1.1308,1.1074,1.123,5900.0],["2009-12-18",1.1074,1.1464,1.0918,1.0918,19200.0],["2009-12-21",1.0762,1.0918,1.0684,1.0918,44900.0],["2009-12-22",1.0762,1.1386,1.0762,1.1308,8800.0],["2009-12-23",1.1308,1.1308,1.084,1.1152,18000.0],["2009-12-24",1.0996,1.123,1.0918,1.0996,900.0],["2009-12-28",1.0996,1.0996,1.0918,1.0996,19500.0],["2009-12-29",1.0918,1.0918,1.0918,1.0918,3100.0],["2009-12-30",1.0918,1.1074,1.045,1.0528,8800.0],["2009-12-31",1.0528,1.0918,1.0528,1.0762,21800.0],["2010-01-04",1.0684,1.1152,1.0138,1.0762,30100.0],["2010-01-05",1.0996,1.0996,1.0528,1.084,12800.0],["2010-01-06",1.0762,1.1074,1.0762,1.1074,7100.0],["2010-01-07",1.0762,1.084,1.0372,1.0606,6700.0],["2010-01-08",1.0606,1.1074,1.0606,1.0606,4300.0],["2010-01-11",1.0918,1.0918,1.0528,1.0528,14400.0],["2010-01-12",1.0528,1.0918,1.0528,1.0606,8700.0],["2010-01-13",1.0996,1.201,1.0996,1.1698,70200.0],["2010-01-14",1.1854,1.2633,1.1854,1.2477,49200.0],["2010-01-15",1.2867,1.2867,1.1698,1.1854,22400.0],["2010-01-19",1.1854,1.1854,1.1074,1.1542,29500.0],["2010-01-20",1.1464,1.1776,1.0918,1.0918,53700.0],["2010-01-21",1.0918,1.2399,1.0918,1.2321,40300.0],["2010-01-22",1.2321,1.2867,1.1854,1.2399,102000.0],["2010-01-25",1.2867,1.2867,1.2477,1.2789,34400.0],["2010-01-26",1.2867,1.3101,1.2477,1.3023,61800.0],["2010-01-27",1.3413,1.3413,1.2945,1.3023,33900.0],["2010-01-28",1.3101,1.3257,1.2945,1.3179,60800.0],["2010-01-29",1.3257,1.3257,1.2867,1.3023,74500.0],["2010-02-01",1.3257,1.3257,1.2711,1.2867,29600.0],["2010-02-02",1.2867,1.3179,1.2867,1.2945,8200.0],["2010-02-03",1.2867,1.3179,1.2711,1.2711,15400.0],["2010-02-04",1.2477,1.2945,1.2243,1.2945,47800.0],["2010-02-05",1.3023,1.3023,1.2166,1.2633,40800.0],["2010-02-08",1.3413,1.4349,1.2867,1.3023,274400.0],["2010-02-09",1.3335,1.3647,1.3023,1.3413,54300.0],["2010-02-10",1.3413,1.3413,1.3179,1.3179,33500.0],["2010-02-11",1.3179,1.3413,1.3101,1.3179,32000.0],["2010-02-12",1.3257,1.3257,1.3179,1.3179,9000.0],["2010-02-16",1.3257,1.3413,1.3101,1.3179,45000.0],["2010-02-17",1.3257,1.3257,1.3179,1.3257,19800.0],["2010-02-18",1.3413,1.3413,1.3101,1.3179,15600.0],["2010-02-19",1.3179,1.3335,1.3101,1.3257,34700.0],["2010-02-22",1.3179,1.3491,1.3179,1.3335,47500.0],["2010-02-23",1.3179,1.3179,1.2633,1.2867,68500.0],["2010-02-24",1.2945,1.3335,1.2867,1.2945,19400.0],["2010-02-25",1.3101,1.3101,1.2867,1.2867,23800.0],["2010-02-26",1.3023,1.3101,1.2867,1.3023,28900.0],["2010-03-01",1.3023,1.3101,1.2711,1.3023,29700.0],["2010-03-02",1.3101,1.3725,1.2711,1.3335,51300.0],["2010-03-03",1.3257,1.3413,1.3101,1.3335,2500.0],["2010-03-04",1.3881,1.4817,1.3803,1.3803,156700.0],["2010-03-05",1.4349,1.4427,1.3881,1.4037,94700.0],["2010-03-08",1.4193,1.4427,1.3725,1.3881,69200.0],["2010-03-09",1.3725,1.4349,1.3725,1.3725,95400.0],["2010-03-10",1.3881,1.4271,1.3413,1.3959,16400.0],["2010-03-11",1.3881,1.4037,1.3491,1.4037,19500.0],["2010-03-12",1.3725,1.3959,1.3491,1.3959,5000.0],["2010-03-15",1.3959,1.4193,1.3647,1.3803,11700.0],["2010-03-16",1.3569,1.4193,1.3491,1.3647,12100.0],["2010-03-17",1.4037,1.4193,1.3881,1.3959,20700.0],["2010-03-18",1.3803,1.4037,1.3491,1.3491,18200.0],["2010-03-19",1.3491,1.4193,1.2867,1.4193,32900.0],["2010-03-22",1.4193,1.4271,1.3881,1.3959,23000.0],["2010-03-23",1.4037,1.4271,1.3881,1.4115,13700.0],["2010-03-24",1.4115,1.4193,1.3959,1.4037,2400.0],["2010-03-25",1.4037,1.4193,1.4037,1.4037,15400.0],["2010-03-26",1.4037,1.4271,1.3881,1.4193,10500.0],["2010-03-29",1.4037,1.4115,1.3647,1.3725,27700.0],["2010-03-30",1.3647,1.4193,1.3647,1.4037,12900.0],["2010-03-31",1.3725,1.4037,1.3725,1.3725,10700.0],["2010-04-01",1.3725,1.3725,1.3335,1.3647,13200.0],["2010-04-05",1.3959,1.3959,1.2867,1.3725,29300.0],["2010-04-06",1.4115,1.4115,1.3725,1.4115,20700.0],["2010-04-07",1.4427,1.4427,1.3881,1.3881,52900.0],["2010-04-08",1.4349,1.4349,1.4037,1.4349,17000.0],["2010-04-09",1.4661,1.4817,1.4349,1.4349,22000.0],["2010-04-12",1.4739,1.4817,1.4427,1.4817,38900.0],["2010-04-13",1.4817,1.7702,1.4817,1.7624,145500.0],["2010-04-14",1.8248,1.8248,1.6845,1.7156,117000.0],["2010-04-15",1.7546,1.8716,1.7156,1.7468,173600.0],["2010-04-16",1.7624,1.8404,1.7624,1.8326,85600.0],["2010-04-19",1.8638,1.9496,1.8326,1.9418,133100.0],["2010-04-20",1.9418,1.9496,1.8716,1.934,79100.0],["2010-04-21",1.934,2.0276,1.8794,1.895,61900.0],["2010-04-22",1.895,1.9418,1.8716,1.8716,27300.0],["2010-04-23",1.8716,1.9262,1.856,1.856,44500.0],["2010-04-26",1.8716,1.8794,1.7936,1.7936,75800.0],["2010-04-27",1.8716,1.8716,1.7936,1.7936,42900.0],["2010-04-28",1.7936,1.8716,1.7624,1.7624,56000.0],["2010-04-29",1.7624,1.8404,1.7312,1.8092,48800.0],["2010-04-30",1.7858,1.9496,1.7468,1.8872,80000.0],["2010-05-03",1.934,1.9496,1.895,1.9496,28900.0],["2010-05-04",1.9106,1.934,1.7624,1.817,45000.0],["2010-05-05",1.7858,1.9262,1.778,1.9184,33600.0],["2010-05-06",1.9106,1.9496,1.7156,1.7702,60700.0],["2010-05-07",1.8482,1.8794,1.7234,1.7546,68200.0],["2010-05-10",1.7936,1.8092,1.5987,1.6143,103000.0],["2010-05-11",1.5909,1.7312,1.5831,1.6455,60800.0],["2010-05-12",1.7001,1.8326,1.6221,1.6923,49100.0],["2010-05-13",1.7234,1.8248,1.6611,1.6611,23600.0],["2010-05-14",1.6923,1.8014,1.6143,1.7156,52200.0],["2010-05-17",1.778,1.8716,1.7546,1.856,86000.0],["2010-05-18",1.8872,1.9496,1.856,1.9496,72200.0],["2010-05-19",1.9496,1.9496,1.7936,1.8716,67900.0],["2010-05-20",1.8716,1.9106,1.6299,1.7312,82300.0],["2010-05-21",1.7156,1.8872,1.6689,1.8482,48400.0],["2010-05-24",1.8716,1.9262,1.7858,1.7936,60000.0],["2010-05-25",1.7001,1.8716,1.6533,1.8404,68100.0],["2010-05-26",1.8482,1.895,1.8482,1.8638,42500.0],["2010-05-27",1.9106,1.9262,1.7936,1.8872,26400.0],["2010-05-28",1.8404,1.9028,1.8326,1.8794,13300.0],["2010-06-01",1.7858,1.9262,1.7858,1.895,22900.0],["2010-06-02",1.9106,1.9106,1.856,1.8716,21400.0],["2010-06-03",1.9028,1.9262,1.8092,1.9184,39800.0],["2010-06-04",1.856,1.9106,1.778,1.8326,13700.0],["2010-06-07",1.8716,1.8716,1.7156,1.7156,14500.0],["2010-06-08",1.7156,1.8326,1.7156,1.7702,24600.0],["2010-06-09",1.7468,1.7468,1.5753,1.5909,111500.0],["2010-06-10",1.5831,1.7312,1.5831,1.6689,21500.0],["2010-06-11",1.6845,1.7078,1.6299,1.6611,16600.0],["2010-06-14",1.6533,1.7156,1.6065,1.6845,38700.0],["2010-06-15",1.7001,1.7858,1.6923,1.7468,13800.0],["2010-06-16",1.778,1.8014,1.7234,1.7624,10400.0],["2010-06-17",1.817,1.817,1.6533,1.7624,5700.0],["2010-06-18",1.7624,1.7624,1.7079,1.7546,3000.0],["2010-06-21",1.7624,1.8248,1.7234,1.7624,31800.0],["2010-06-22",1.778,1.8326,1.7156,1.8248,22900.0],["2010-06-23",1.7546,1.8716,1.6533,1.7156,27100.0],["2010-06-24",1.739,1.8638,1.7156,1.8326,38300.0],["2010-06-25",1.8638,1.9106,1.7936,1.8014,50900.0],["2010-06-28",1.8638,1.9106,1.8248,1.9106,30000.0],["2010-06-29",1.9106,1.9262,1.8014,1.895,43400.0],["2010-06-30",1.9184,1.9184,1.8716,1.8872,23100.0],["2010-07-01",1.9262,1.9262,1.8326,1.8326,19000.0],["2010-07-02",1.8482,1.8872,1.7936,1.7936,15200.0],["2010-07-06",1.7936,1.9106,1.7936,1.8248,34900.0],["2010-07-07",1.8248,1.9262,1.817,1.9262,24400.0],["2010-07-08",1.9418,1.9496,1.8014,1.8092,29100.0],["2010-07-09",1.8482,1.9184,1.8482,1.8482,19200.0],["2010-07-12",1.8872,1.9262,1.8716,1.9106,19200.0],["2010-07-13",1.9262,1.9886,1.9106,1.9652,71600.0],["2010-07-14",1.9652,1.9886,1.9028,1.9496,21200.0],["2010-07-15",1.934,1.9574,1.9106,1.9574,16900.0],["2010-07-16",1.9652,1.9652,1.9184,1.9652,26400.0],["2010-07-19",1.9652,2.012,1.9496,1.9574,33000.0],["2010-07-20",1.9808,1.9808,1.856,1.9418,64100.0],["2010-07-21",1.9418,1.9808,1.9106,1.9574,20300.0],["2010-07-22",1.9496,1.9574,1.8716,1.9028,19700.0],["2010-07-23",1.8716,1.9184,1.8014,1.856,40900.0],["2010-07-26",1.7936,1.9184,1.7936,1.9184,18600.0],["2010-07-27",1.8794,1.8794,1.7936,1.8404,11100.0],["2010-07-28",1.8638,1.8716,1.8404,1.8404,4400.0],["2010-07-29",1.8404,1.8638,1.7936,1.7936,14000.0],["2010-07-30",1.7936,1.9496,1.7936,1.8716,26100.0],["2010-08-02",1.8716,1.895,1.8014,1.8716,53800.0],["2010-08-03",1.8716,1.8872,1.7936,1.8326,19400.0],["2010-08-04",1.8638,1.9106,1.856,1.8872,11000.0],["2010-08-05",1.8872,1.9106,1.8482,1.9106,8900.0],["2010-08-06",1.9106,1.9418,1.856,1.895,13400.0],["2010-08-09",1.8716,1.9106,1.856,1.8638,5600.0],["2010-08-10",1.8326,1.9418,1.8092,1.8794,4500.0],["2010-08-11",1.8794,1.895,1.8326,1.8482,7200.0],["2010-08-12",1.8326,1.8482,1.7936,1.8482,8600.0],["2010-08-13",1.8482,1.8872,1.8404,1.856,6300.0],["2010-08-16",1.8794,1.8794,1.8092,1.817,6800.0],["2010-08-17",1.8638,1.934,1.8248,1.9106,18300.0],["2010-08-18",1.9262,1.934,1.8716,1.9106,25800.0],["2010-08-19",1.9106,1.9106,1.8716,1.8794,12900.0],["2010-08-20",1.8716,1.895,1.8482,1.8872,13600.0],["2010-08-23",1.8716,1.9184,1.817,1.8716,21000.0],["2010-08-24",1.8326,1.8482,1.7936,1.8482,17600.0],["2010-08-25",1.8326,1.8716,1.8248,1.8638,8400.0],["2010-08-26",1.856,1.8638,1.817,1.8482,14600.0],["2010-08-27",1.8014,1.8638,1.8014,1.8482,16900.0],["2010-08-30",1.8326,1.9262,1.8326,1.9262,18500.0],["2010-08-31",1.9106,1.9418,1.9028,1.9184,12100.0],["2010-09-01",1.9028,1.934,1.895,1.895,15900.0],["2010-09-02",1.934,1.934,1.895,1.934,5600.0],["2010-09-03",1.8716,1.9184,1.8716,1.8794,6800.0],["2010-09-07",1.856,1.934,1.8326,1.9184,5900.0],["2010-09-08",1.8326,1.9028,1.8326,1.8716,14600.0],["2010-09-09",1.8482,1.934,1.8326,1.934,9500.0],["2010-09-10",1.934,1.9886,1.934,1.9418,64400.0],["2010-09-13",1.9418,1.9418,1.8326,1.8716,17800.0],["2010-09-14",1.8404,2.0276,1.8404,2.012,36000.0],["2010-09-15",2.012,2.0276,1.9574,2.012,28700.0],["2010-09-16",2.012,2.2537,2.012,2.1212,124800.0],["2010-09-17",2.1212,2.168,2.0666,2.0822,42000.0],["2010-09-20",2.129,2.1758,2.09,2.09,34800.0],["2010-09-21",2.1212,2.1758,2.1212,2.1446,23400.0],["2010-09-22",2.1446,2.168,2.0744,2.1056,24200.0],["2010-09-23",2.0822,2.1524,2.0666,2.0666,19100.0],["2010-09-24",2.1446,2.1446,1.9106,1.9886,55300.0],["2010-09-27",1.9886,2.1368,1.973,2.0432,29400.0],["2010-09-28",2.0588,2.0822,2.0276,2.0822,13200.0],["2010-09-29",2.1446,2.1914,2.0666,2.1836,28100.0],["2010-09-30",2.1758,2.2225,2.09,2.2225,25500.0],["2010-10-01",2.2225,2.2225,2.1836,2.2225,23100.0],["2010-10-04",2.2069,2.2225,2.1524,2.2225,39400.0],["2010-10-05",2.1446,2.2537,2.1134,2.2537,41900.0],["2010-10-06",2.2615,2.3239,2.2225,2.2225,30100.0],["2010-10-07",2.2615,2.3317,2.2537,2.3005,29100.0],["2010-10-08",2.3161,2.3161,2.2225,2.2615,20700.0],["2010-10-11",2.2927,2.3317,2.2615,2.3317,23400.0],["2010-10-12",2.3395,2.3629,2.3005,2.3629,44300.0],["2010-10-13",2.3551,2.3941,2.3395,2.3785,47800.0],["2010-10-14",2.3785,2.4175,2.3785,2.4097,26200.0],["2010-10-15",2.4253,2.5111,2.4097,2.5111,41300.0],["2010-10-18",2.4799,2.6982,2.4799,2.6749,78500.0],["2010-10-19",2.6749,2.7138,2.5891,2.6281,50200.0],["2010-10-20",2.6125,2.7294,2.5735,2.7294,48700.0],["2010-10-21",2.6904,2.6904,2.5657,2.6515,45600.0],["2010-10-22",2.6515,2.706,2.5657,2.6437,24200.0],["2010-10-25",2.6904,2.7294,2.6125,2.6281,40600.0],["2010-10-26",2.6125,2.6515,2.5813,2.5969,19400.0],["2010-10-27",2.5891,2.6281,2.4565,2.5735,39900.0],["2010-10-28",2.5657,2.6515,2.5267,2.6515,16000.0],["2010-10-29",2.6359,2.6515,2.6047,2.6437,20500.0],["2010-11-01",2.6359,2.6359,2.4955,2.4955,32900.0],["2010-11-02",2.4721,2.5345,2.3395,2.4175,113200.0],["2010-11-03",2.3941,2.4565,2.3395,2.3707,28700.0],["2010-11-04",2.3785,2.3863,1.973,2.3005,110900.0],["2010-11-05",2.2771,2.4097,2.2615,2.3473,40100.0],["2010-11-08",2.3317,2.3863,2.3161,2.3707,27900.0],["2010-11-09",2.3395,2.3707,2.3161,2.3317,23000.0],["2010-11-10",2.3005,2.3317,2.1991,2.2459,72300.0],["2010-11-11",2.2459,2.2537,2.1212,2.1758,21000.0],["2010-11-12",2.168,2.2381,2.1134,2.1212,46300.0],["2010-11-15",2.1212,2.2303,2.1212,2.2303,24200.0],["2010-11-16",2.2537,2.3863,2.1212,2.2069,50500.0],["2010-11-17",2.1836,2.3317,2.1836,2.3005,21600.0],["2010-11-18",2.1602,2.2927,2.1602,2.1836,58400.0],["2010-11-19",2.2069,2.2459,2.1836,2.2303,11000.0],["2010-11-22",2.1991,2.2147,2.1446,2.1602,24600.0],["2010-11-23",2.1836,2.1914,2.1056,2.1134,15500.0],["2010-11-24",2.1602,2.1836,2.1056,2.129,3000.0],["2010-11-26",2.3317,2.3317,2.1836,2.2459,15600.0],["2010-11-29",2.3317,2.3317,2.2303,2.2693,21800.0],["2010-11-30",2.3395,2.3395,2.2771,2.3161,18600.0],["2010-12-01",2.3395,2.3863,2.2693,2.3395,29100.0],["2010-12-02",2.2069,2.3707,2.1524,2.2849,36700.0],["2010-12-03",2.1602,2.2927,2.1602,2.1758,38500.0],["2010-12-06",2.1524,2.168,2.09,2.0978,40500.0],["2010-12-07",2.0978,2.129,2.0666,2.1056,15100.0],["2010-12-08",2.1212,2.1524,2.0666,2.0978,36000.0],["2010-12-09",2.0822,2.2537,2.0744,2.0744,14800.0],["2010-12-10",2.0666,2.1368,2.0666,2.1212,20400.0],["2010-12-13",2.1602,2.1602,2.1134,2.1212,32900.0],["2010-12-14",2.1446,2.1446,2.0432,2.0588,27500.0],["2010-12-15",2.1056,2.1056,2.0198,2.0354,32100.0],["2010-12-16",2.012,2.0666,1.9496,1.9652,83700.0],["2010-12-17",1.9652,2.0198,1.9106,2.0198,53600.0],["2010-12-20",2.0276,2.0276,1.9652,1.9808,17400.0],["2010-12-21",1.9808,1.9886,1.9184,1.9262,45500.0],["2010-12-22",1.9262,1.9418,1.9184,1.9262,32800.0],["2010-12-23",1.9418,1.9496,1.8638,1.8872,65300.0],["2010-12-27",1.9106,1.9886,1.8872,1.9808,10000.0],["2010-12-28",2.012,2.012,1.9418,1.9964,21600.0],["2010-12-29",2.012,2.09,1.9652,2.012,28400.0],["2010-12-30",2.012,2.0666,1.9886,2.0432,28700.0],["2010-12-31",2.0588,2.0978,2.0432,2.0978,17600.0],["2011-01-03",2.129,2.2225,2.0978,2.168,48700.0],["2011-01-04",2.1524,2.1758,2.0588,2.0978,34700.0],["2011-01-05",2.0822,2.1602,2.0744,2.1368,16300.0],["2011-01-06",2.168,2.168,2.1212,2.1446,28000.0],["2011-01-07",2.1836,2.1836,2.1446,2.168,22800.0],["2011-01-10",2.1446,2.1446,2.1056,2.1212,26800.0],["2011-01-11",2.1134,2.2381,2.051,2.1836,80400.0],["2011-01-12",2.1446,2.1991,2.1134,2.1212,73400.0],["2011-01-13",2.1212,2.2147,2.1056,2.1991,26000.0],["2011-01-14",2.2381,2.3317,2.2225,2.2927,63800.0],["2011-01-18",2.2849,2.2849,2.1836,2.2459,17800.0],["2011-01-19",2.2459,2.2459,2.168,2.1914,34000.0],["2011-01-20",2.2069,2.2069,2.1212,2.1212,39700.0],["2011-01-21",2.1758,2.2147,2.1446,2.1836,31800.0],["2011-01-24",2.1602,2.2849,2.1446,2.2771,21200.0],["2011-01-25",2.2381,2.3317,2.2381,2.3161,49400.0],["2011-01-26",2.3239,2.5735,2.3161,2.4799,162400.0],["2011-01-27",2.4799,2.5735,2.4487,2.4487,104600.0],["2011-01-28",2.4799,2.4877,2.3239,2.3629,32800.0],["2011-01-31",2.3395,2.5735,2.3317,2.5345,56000.0],["2011-02-01",2.4955,2.5657,2.4331,2.4721,31200.0],["2011-02-02",2.4877,2.5735,2.4799,2.5033,29700.0],["2011-02-03",2.5345,2.6671,2.4253,2.6437,81600.0],["2011-02-04",2.6437,2.6515,2.5969,2.6515,28000.0],["2011-02-07",2.6827,2.8854,2.6827,2.8776,174000.0],["2011-02-08",2.8854,2.9166,2.745,2.745,83000.0],["2011-02-09",2.7294,2.8074,2.6203,2.7996,94700.0],["2011-02-10",2.7996,2.8074,2.706,2.7294,35400.0],["2011-02-11",2.7606,2.8074,2.6359,2.6437,54300.0],["2011-02-14",2.6515,2.6904,2.5501,2.6125,67500.0],["2011-02-15",2.6515,2.6515,2.4643,2.5189,100700.0],["2011-02-16",2.4955,2.5969,2.4721,2.4799,19700.0],["2011-02-17",2.5345,2.6125,2.4643,2.6125,19300.0],["2011-02-18",2.6125,2.6593,2.5189,2.5267,27200.0],["2011-02-22",2.5189,2.5189,2.4019,2.4487,41400.0],["2011-02-23",2.4175,2.4331,2.3629,2.4097,23400.0],["2011-02-24",2.3863,2.5657,2.3863,2.5345,23800.0],["2011-02-25",2.5735,2.6515,2.5735,2.6281,11400.0],["2011-02-28",2.5735,2.6203,2.4409,2.5657,19600.0],["2011-03-01",2.4955,2.5345,2.4955,2.5189,6900.0],["2011-03-02",2.6047,2.6593,2.5033,2.5033,21800.0],["2011-03-03",2.5657,2.5657,2.5189,2.5267,23300.0],["2011-03-04",2.5033,2.5111,2.4487,2.4565,40500.0],["2011-03-07",2.4487,2.4877,2.4175,2.4331,48800.0],["2011-03-08",2.4565,2.5033,2.4331,2.4409,23700.0],["2011-03-09",2.4565,2.4877,2.4487,2.4565,25000.0],["2011-03-10",2.4565,2.4877,2.4331,2.4331,25800.0],["2011-03-11",2.4331,2.4721,2.4253,2.4565,38500.0],["2011-03-14",2.4175,2.4409,2.3785,2.3785,40900.0],["2011-03-15",2.3629,2.4331,2.3395,2.3395,35400.0],["2011-03-16",2.3395,2.4019,2.3239,2.4019,38700.0],["2011-03-17",2.3863,2.3863,2.2927,2.3395,26600.0],["2011-03-18",2.3473,2.4331,2.3473,2.3941,16600.0],["2011-03-21",2.3863,2.4253,2.3707,2.3863,48200.0],["2011-03-22",2.4331,2.4331,2.3395,2.3629,22500.0],["2011-03-23",2.3863,2.4253,2.3629,2.3863,12700.0],["2011-03-24",2.4097,2.4175,2.3863,2.4175,19300.0],["2011-03-25",2.4175,2.4565,2.4175,2.4487,3500.0],["2011-03-28",2.4253,2.4565,2.3863,2.4253,25600.0],["2011-03-29",2.4487,2.4565,2.4175,2.4487,6900.0],["2011-03-30",2.4487,2.4721,2.4331,2.4643,14900.0],["2011-03-31",2.4799,2.4877,2.4565,2.4643,5300.0],["2011-04-01",2.4877,2.4877,2.4565,2.4643,18600.0],["2011-04-04",2.4409,2.4877,2.3395,2.4331,26100.0],["2011-04-05",2.4253,2.4409,2.4097,2.4097,7600.0],["2011-04-06",2.4253,2.4409,2.4019,2.4409,4800.0],["2011-04-07",2.4331,2.5189,2.4331,2.4955,27500.0],["2011-04-08",2.5111,2.6047,2.5111,2.5501,27400.0],["2011-04-11",2.5657,2.6047,2.5033,2.5267,9100.0],["2011-04-12",2.4955,2.5345,2.2927,2.4487,52300.0],["2011-04-13",2.4331,2.5111,2.4331,2.4799,8400.0],["2011-04-14",2.2615,2.5345,2.2615,2.4643,31900.0],["2011-04-15",2.4877,2.5189,2.4877,2.5189,6200.0],["2011-04-18",2.5189,2.5345,2.4643,2.5345,14700.0],["2011-04-19",2.4721,2.5345,2.4721,2.5189,13100.0],["2011-04-20",2.5423,2.5501,2.3395,2.4799,35800.0],["2011-04-21",2.4643,2.5189,2.4643,2.5033,9700.0],["2011-04-25",2.5033,2.5267,2.4409,2.4721,12400.0],["2011-04-26",2.3785,2.4565,2.3785,2.4565,16600.0],["2011-04-27",2.4331,2.4565,2.3785,2.4175,7600.0],["2011-04-28",2.4331,2.4721,2.3863,2.4175,15000.0],["2011-04-29",2.3941,2.4721,2.3863,2.4721,4900.0],["2011-05-02",2.4721,2.4721,2.3785,2.3785,15000.0],["2011-05-03",2.3785,2.4487,2.3785,2.3863,7900.0],["2011-05-04",2.3707,2.3785,2.2849,2.3239,23500.0],["2011-05-05",2.3239,2.3317,2.1836,2.2459,42900.0],["2011-05-06",2.2459,2.3005,2.2147,2.2537,16000.0],["2011-05-09",2.2927,2.3083,2.2147,2.2459,16000.0],["2011-05-10",2.2615,2.2615,2.2069,2.2303,18400.0],["2011-05-11",2.2459,2.2537,2.1134,2.1758,29800.0],["2011-05-12",2.1758,2.1836,2.0354,2.1056,83400.0],["2011-05-13",2.1446,2.1446,2.0822,2.0978,24000.0],["2011-05-16",2.0822,2.1602,2.0822,2.09,20900.0],["2011-05-17",2.0822,2.0978,1.9262,2.0978,108200.0],["2011-05-18",2.1056,2.3161,2.1056,2.3161,16900.0],["2011-05-19",2.3161,2.4487,2.2303,2.4487,32100.0],["2011-05-20",2.4175,2.4721,2.2771,2.3707,16700.0],["2011-05-23",2.3395,2.3395,2.2693,2.3005,8300.0],["2011-05-24",2.2693,2.3395,2.2615,2.2615,8700.0],["2011-05-25",2.2381,2.2615,2.2147,2.2147,6900.0],["2011-05-26",2.2225,2.2615,2.2147,2.2459,7900.0],["2011-05-27",2.2459,2.2459,2.2147,2.2225,16000.0],["2011-05-31",2.2537,2.2615,2.2225,2.2615,8300.0],["2011-06-01",2.2615,2.2693,2.2147,2.2225,17000.0],["2011-06-02",2.2693,2.2693,2.2147,2.2537,18300.0],["2011-06-03",2.2459,2.2693,2.2459,2.2615,13000.0],["2011-06-06",2.2459,2.2537,2.2147,2.2147,7100.0],["2011-06-07",2.2459,2.2459,2.2147,2.2303,2000.0],["2011-06-08",2.2147,2.2225,2.1914,2.1914,27400.0],["2011-06-09",2.1836,2.2303,2.1524,2.2225,12900.0],["2011-06-10",2.2459,2.3083,2.1446,2.1524,17500.0],["2011-06-13",2.168,2.2147,2.1446,2.168,18400.0],["2011-06-14",2.1602,2.3317,2.1602,2.2537,42200.0],["2011-06-15",2.2069,2.3005,2.1602,2.3005,24800.0],["2011-06-16",2.2615,2.3083,2.1446,2.1914,18800.0],["2011-06-17",2.2225,2.3005,2.1914,2.3005,10100.0],["2011-06-20",2.3395,2.3629,2.3239,2.3551,17600.0],["2011-06-21",2.3629,2.3785,2.2849,2.3239,10600.0],["2011-06-22",2.3473,2.3473,2.1836,2.2381,8800.0],["2011-06-23",2.1836,2.2225,2.1758,2.2147,12100.0],["2011-06-24",2.2381,2.3785,2.1836,2.3785,23900.0],["2011-06-27",2.3551,2.3629,2.2615,2.2615,9900.0],["2011-06-28",2.2225,2.3395,2.1991,2.2537,10700.0],["2011-06-29",2.2225,2.2927,2.1914,2.2615,6400.0],["2011-06-30",2.2615,2.2615,2.1914,2.2615,13000.0],["2011-07-01",2.2147,2.2693,2.1836,2.2537,18400.0],["2011-07-05",2.2069,2.2615,2.1991,2.2537,9500.0],["2011-07-06",2.2537,2.3239,2.1991,2.3005,7100.0],["2011-07-07",2.2927,2.2927,2.2225,2.2693,5200.0],["2011-07-08",2.2693,2.3161,2.2615,2.3161,18700.0],["2011-07-11",2.2771,2.3083,2.2771,2.2927,5400.0],["2011-07-12",2.3005,2.3239,2.2927,2.2927,3600.0],["2011-07-13",2.2771,2.3317,2.2615,2.3317,9900.0],["2011-07-14",2.3785,2.5345,2.3239,2.4253,104100.0],["2011-07-15",2.4955,2.5345,2.4019,2.4565,50200.0],["2011-07-18",2.5111,2.5267,2.3785,2.4331,33000.0],["2011-07-19",2.4175,2.4565,2.3941,2.4487,32000.0],["2011-07-20",2.4643,2.5189,2.4565,2.5189,14900.0],["2011-07-21",2.4721,2.6203,2.4721,2.5345,40200.0],["2011-07-22",2.5345,2.5579,2.4955,2.5345,43400.0],["2011-07-25",2.5033,2.6437,2.5033,2.6437,30400.0],["2011-07-26",2.6359,2.6904,2.6125,2.6437,26300.0],["2011-07-27",2.6593,2.6671,2.5657,2.6047,35800.0],["2011-07-28",2.5813,2.6125,2.5657,2.5735,12400.0],["2011-07-29",2.5657,2.5969,2.5345,2.5969,12700.0],["2011-08-01",2.6125,2.7138,2.5423,2.6515,29400.0],["2011-08-02",2.6437,2.7216,2.6047,2.6515,39000.0],["2011-08-03",2.6904,2.7294,2.6515,2.706,26400.0],["2011-08-04",2.7216,2.7294,2.6437,2.6827,38200.0],["2011-08-05",2.6593,2.706,2.5501,2.5969,55200.0],["2011-08-08",2.5345,2.5345,2.2615,2.3473,76800.0],["2011-08-09",2.3395,2.4643,2.3395,2.4487,20700.0],["2011-08-10",2.4409,2.4877,2.3395,2.3707,12700.0],["2011-08-11",2.3863,2.4643,2.3863,2.4487,3100.0],["2011-08-12",2.4643,2.4643,2.3707,2.4409,6900.0],["2011-08-15",2.3785,2.4565,2.3395,2.4175,32600.0],["2011-08-16",2.4409,2.4565,2.3395,2.4565,18100.0],["2011-08-17",2.4253,2.4253,2.3473,2.3785,6700.0],["2011-08-18",2.3629,2.4175,2.3395,2.3863,26600.0],["2011-08-19",2.3941,2.4097,2.3473,2.3785,8000.0],["2011-08-22",2.4175,2.4175,2.3395,2.3395,5700.0],["2011-08-23",2.3395,2.4487,2.3395,2.4487,5900.0],["2011-08-24",2.4643,2.4643,2.3629,2.4487,9000.0],["2011-08-25",2.4409,2.4877,2.3863,2.4331,15500.0],["2011-08-26",2.4409,2.5345,2.4331,2.5345,14800.0],["2011-08-29",2.5033,2.5657,2.4955,2.5189,24700.0],["2011-08-30",2.5189,2.5189,2.4175,2.4721,18100.0],["2011-08-31",2.4565,2.5579,2.4487,2.5189,14700.0],["2011-09-01",2.5189,2.5579,2.4565,2.4799,1900.0],["2011-09-02",2.4565,2.5345,2.4175,2.5033,6900.0],["2011-09-06",2.4565,2.5267,2.4331,2.5267,12700.0],["2011-09-07",2.4565,2.5267,2.3395,2.3707,51200.0],["2011-09-08",2.4253,2.4409,2.3785,2.3785,5800.0],["2011-09-09",2.4097,2.4565,2.3395,2.4253,20200.0],["2011-09-12",2.4019,2.4565,2.4019,2.4097,12000.0],["2011-09-13",2.4253,2.5189,2.3395,2.5189,22700.0],["2011-09-14",2.5267,2.5267,2.4253,2.4565,3100.0],["2011-09-15",2.4643,2.5111,2.4331,2.4565,4600.0],["2011-09-16",2.4721,2.5189,2.3395,2.3395,14100.0],["2011-09-19",2.3785,2.4331,2.3785,2.4331,6400.0],["2011-09-20",2.4565,2.4955,2.4487,2.4721,8700.0],["2011-09-21",2.4721,2.5033,2.4565,2.4565,1000.0],["2011-09-22",2.3941,2.4799,2.3941,2.4409,5800.0],["2011-09-23",2.3941,2.5033,2.3941,2.4955,7800.0],["2011-09-26",2.5345,2.5345,2.3785,2.4175,19900.0],["2011-09-27",2.4487,2.4643,2.4331,2.4409,6500.0],["2011-09-28",2.4643,2.4799,2.4565,2.4721,2400.0],["2011-09-29",2.4877,2.4877,2.4175,2.4409,2300.0],["2011-09-30",2.4175,2.4565,2.3785,2.4175,24500.0],["2011-10-03",2.4175,2.4253,2.3239,2.4019,39100.0],["2011-10-04",2.3395,2.3785,2.2225,2.3161,37900.0],["2011-10-05",2.3161,2.3785,2.3161,2.3629,4600.0],["2011-10-06",2.3473,2.3707,2.3317,2.3317,1300.0],["2011-10-07",2.3629,2.3785,2.3005,2.3395,6300.0],["2011-10-10",2.3395,2.3629,2.3005,2.3629,5600.0],["2011-10-11",2.3161,2.3629,2.3083,2.3551,3000.0],["2011-10-12",2.3629,2.3785,2.3629,2.3785,2400.0],["2011-10-13",2.3785,2.4097,2.3785,2.4097,5700.0],["2011-10-14",2.3551,2.4097,2.3551,2.3785,3000.0],["2011-10-17",2.3395,2.3863,2.3083,2.3551,19300.0],["2011-10-18",2.3161,2.3785,2.3161,2.3785,7100.0],["2011-10-19",2.3239,2.3707,2.3161,2.3629,11300.0],["2011-10-20",2.3629,2.4175,2.3161,2.3941,4000.0],["2011-10-21",2.4331,2.4565,2.3395,2.3707,19100.0],["2011-10-24",2.4331,2.4487,2.3005,2.4019,8500.0],["2011-10-25",2.3395,2.4175,2.3395,2.4175,2100.0],["2011-10-26",2.3707,2.4409,2.3395,2.3629,6800.0],["2011-10-27",2.4097,2.4331,2.3395,2.3863,14100.0],["2011-10-28",2.4175,2.4175,2.3785,2.3863,12600.0],["2011-10-31",2.3395,2.4253,2.3395,2.3941,80600.0],["2011-11-01",2.3395,2.4331,2.3083,2.4331,32400.0],["2011-11-02",2.3941,2.4331,2.3473,2.4097,12400.0],["2011-11-03",2.4175,2.4253,2.2693,2.3785,20700.0],["2011-11-04",2.3785,2.4565,2.3785,2.4331,16100.0],["2011-11-07",2.4253,2.4643,2.4019,2.4019,13000.0],["2011-11-08",2.4175,2.4331,2.4019,2.4019,10300.0],["2011-11-09",2.4019,2.4331,2.3005,2.3551,15000.0],["2011-11-10",2.4019,2.4019,2.3395,2.3395,15600.0],["2011-11-11",2.3941,2.4253,2.2927,2.3473,22300.0],["2011-11-14",2.3551,2.4331,2.3239,2.3551,16700.0],["2011-11-15",2.3551,2.4565,2.3551,2.4175,72100.0],["2011-11-16",2.4175,2.4487,2.3785,2.4487,22200.0],["2011-11-17",2.3785,2.4721,2.3785,2.4721,43800.0],["2011-11-18",2.4643,2.4955,2.4097,2.4175,20600.0],["2011-11-21",2.4565,2.4877,2.3785,2.3785,25500.0],["2011-11-22",2.4175,2.4331,2.3005,2.4175,32200.0],["2011-11-23",2.4175,2.4565,2.3551,2.4175,16100.0],["2011-11-25",2.3941,2.4331,2.3941,2.4331,14000.0],["2011-11-28",2.4175,2.4955,2.4175,2.4565,3800.0],["2011-11-29",2.3395,2.4487,2.3005,2.4409,79400.0],["2011-11-30",2.4409,2.4487,2.3707,2.4019,10200.0],["2011-12-01",2.3395,2.4175,2.3395,2.3863,7100.0],["2011-12-02",2.4097,2.4331,2.3707,2.3707,24900.0],["2011-12-05",2.3941,2.4253,2.3551,2.3707,16600.0],["2011-12-06",2.3473,2.4643,2.3473,2.4097,50200.0],["2011-12-07",2.3785,2.4019,2.3551,2.3551,3500.0],["2011-12-08",2.3473,2.3707,2.3317,2.3395,15400.0],["2011-12-09",2.3473,2.3707,2.3473,2.3551,66500.0],["2011-12-12",2.3707,2.4019,2.3551,2.4019,3200.0],["2011-12-13",2.4019,2.4019,2.4019,2.4019,0.0],["2011-12-14",2.3317,2.4175,2.3239,2.3473,71800.0],["2011-12-15",2.3629,2.3785,2.3395,2.3395,4800.0],["2011-12-16",2.3551,2.3785,2.3005,2.3083,9600.0],["2011-12-19",2.3473,2.3473,2.3005,2.3005,5400.0],["2011-12-20",2.3395,2.4175,2.3239,2.4019,8400.0],["2011-12-21",2.4019,2.4019,2.3239,2.3785,5600.0],["2011-12-22",2.3629,2.3941,2.3551,2.3785,5100.0],["2011-12-23",2.3629,2.3941,2.3239,2.3941,4700.0],["2011-12-27",2.3785,2.3785,2.3161,2.3239,5900.0],["2011-12-28",2.3161,2.3863,2.3083,2.3551,8400.0],["2011-12-29",2.3551,2.3551,2.3161,2.3551,8100.0],["2011-12-30",2.3317,2.3395,2.3161,2.3317,7600.0],["2012-01-03",2.3161,2.3551,2.2771,2.3473,27900.0],["2012-01-04",2.3473,2.3551,2.3395,2.3551,3300.0],["2012-01-05",2.3707,2.3863,2.2849,2.3317,6000.0],["2012-01-06",2.3395,2.3785,2.3395,2.3785,3000.0],["2012-01-09",2.3473,2.3941,2.3317,2.3785,16100.0],["2012-01-10",2.3629,2.3785,2.3395,2.3707,26200.0],["2012-01-11",2.3551,2.3941,2.3473,2.3473,12100.0],["2012-01-12",2.3473,2.3473,2.3083,2.3395,20400.0],["2012-01-13",2.3317,2.3785,2.3161,2.3551,4500.0],["2012-01-17",2.4019,2.4019,2.3161,2.3785,7800.0],["2012-01-18",2.3941,2.4097,2.3395,2.4019,41000.0],["2012-01-19",2.3785,2.4565,2.3161,2.3473,9300.0],["2012-01-20",2.3629,2.4565,2.3629,2.3941,8900.0],["2012-01-23",2.4019,2.4643,2.4019,2.4643,16600.0],["2012-01-24",2.4409,2.4565,2.4019,2.4019,23200.0],["2012-01-25",2.4019,2.4565,2.4019,2.4175,7500.0],["2012-01-26",2.4253,2.4799,2.3941,2.4253,16800.0],["2012-01-27",2.4487,2.4799,2.4175,2.4175,6700.0],["2012-01-30",2.4253,2.4643,2.4253,2.4331,21800.0],["2012-01-31",2.4487,2.4643,2.4253,2.4565,15000.0],["2012-02-01",2.4565,2.4799,2.4565,2.4721,10900.0],["2012-02-02",2.4721,2.6437,2.4721,2.6437,45900.0],["2012-02-03",2.6671,2.7216,2.5579,2.5735,62400.0],["2012-02-06",2.5579,2.6281,2.4487,2.5579,9800.0],["2012-02-07",2.4643,2.5267,2.4565,2.4799,7300.0],["2012-02-08",2.4643,2.5657,2.4253,2.4253,12400.0],["2012-02-09",2.4253,2.5267,2.4253,2.4331,11100.0],["2012-02-10",2.4565,2.4721,2.4565,2.4643,5800.0],["2012-02-13",2.7216,2.862,2.6125,2.7918,136400.0],["2012-02-14",2.8698,2.9634,2.8308,2.9478,53900.0],["2012-02-15",2.9244,3.2207,2.9166,3.1116,113500.0],["2012-02-16",3.3327,3.3959,3.2221,3.2853,76000.0],["2012-02-17",3.2932,3.388,3.2221,3.2379,62100.0],["2012-02-21",3.2458,3.4433,3.2379,3.3564,37600.0],["2012-02-22",3.4038,3.4433,3.1195,3.2221,34000.0],["2012-02-23",3.1747,3.2379,3.1195,3.1668,20100.0],["2012-02-24",3.1589,3.1589,3.0405,3.0642,30600.0],["2012-02-27",3.1037,3.1984,3.08,3.1589,26800.0],["2012-02-28",3.1668,3.2379,3.0958,3.1747,21600.0],["2012-02-29",3.2458,3.3011,3.1589,3.1668,27500.0],["2012-03-01",3.2063,3.23,3.1353,3.1353,24400.0],["2012-03-02",3.1195,3.2221,3.0958,3.151,75200.0],["2012-03-05",3.2695,3.2695,3.151,3.1589,44000.0],["2012-03-06",3.1826,3.1826,3.1274,3.1589,25100.0],["2012-03-07",3.1668,3.1984,3.1274,3.1747,3000.0],["2012-03-08",3.1826,3.1984,3.1668,3.1905,6800.0],["2012-03-09",3.1984,3.23,3.1589,3.1668,36000.0],["2012-03-12",3.1984,3.2221,3.0958,3.1747,29200.0],["2012-03-13",3.1589,3.1826,3.1195,3.1195,18500.0],["2012-03-14",3.1353,3.1589,3.1195,3.1353,22400.0],["2012-03-15",3.23,3.4748,3.1747,3.3564,124600.0],["2012-03-16",3.388,3.5933,3.3801,3.5933,86500.0],["2012-03-19",3.6565,3.7039,3.5143,3.5301,53200.0],["2012-03-20",3.5459,3.7039,3.4985,3.5696,20100.0],["2012-03-21",3.5775,3.6486,3.4906,3.5064,27000.0],["2012-03-22",3.538,3.5696,3.5143,3.538,5200.0],["2012-03-23",3.5064,3.5143,3.4354,3.459,10200.0],["2012-03-26",3.4906,3.5933,3.388,3.388,58100.0],["2012-03-27",3.4196,3.4433,3.3564,3.4038,21300.0],["2012-03-28",3.3722,3.5538,3.3722,3.4196,20600.0],["2012-03-29",3.4038,3.538,3.4038,3.4669,9700.0],["2012-03-30",3.459,3.5459,3.459,3.4827,21700.0],["2012-04-02",3.4906,3.5459,3.3722,3.4827,34900.0],["2012-04-03",3.5143,3.5538,3.459,3.4985,15200.0],["2012-04-04",3.5064,3.5301,3.4433,3.4748,12000.0],["2012-04-05",3.4985,3.4985,3.4354,3.4748,12800.0],["2012-04-09",3.3959,3.4985,3.3959,3.4669,15700.0],["2012-04-10",3.4196,3.5222,3.3959,3.4117,57000.0],["2012-04-11",3.4117,3.5538,3.4117,3.5064,54600.0],["2012-04-12",3.5538,3.5538,3.4748,3.5538,15200.0],["2012-04-13",3.5538,3.5538,3.459,3.5064,16400.0],["2012-04-16",3.5143,3.5143,3.4196,3.4196,25900.0],["2012-04-17",3.4748,3.4906,3.4275,3.4433,10600.0],["2012-04-18",3.4354,3.4354,3.3959,3.4117,20000.0],["2012-04-19",3.4038,3.4275,3.3248,3.3959,19200.0],["2012-04-20",3.5538,3.6249,3.3801,3.5064,36300.0],["2012-04-23",3.3959,3.5538,3.3643,3.538,23100.0],["2012-04-24",3.5538,3.5538,3.4354,3.4511,13500.0],["2012-04-25",3.587,3.5949,3.4432,3.523,18600.0],["2012-04-26",3.5949,3.5949,3.4831,3.555,6700.0],["2012-04-27",3.555,3.6109,3.5151,3.5151,15600.0],["2012-04-30",3.563,3.6748,3.563,3.6109,31000.0],["2012-05-01",3.6029,3.6748,3.579,3.6189,37000.0],["2012-05-02",3.6828,3.6908,3.6429,3.6748,37200.0],["2012-05-03",3.6908,3.6908,3.6429,3.6828,33000.0],["2012-05-04",3.6828,3.6908,3.6349,3.6509,23900.0],["2012-05-07",3.6668,3.6828,3.6589,3.6668,27000.0],["2012-05-08",3.6828,3.6908,3.6349,3.6429,9800.0],["2012-05-09",3.6349,3.6429,3.5949,3.6269,16000.0],["2012-05-10",3.6269,3.6269,3.4432,3.5151,22000.0],["2012-05-11",3.5151,3.587,3.4831,3.4831,7500.0],["2012-05-14",3.4671,3.5071,3.4192,3.4192,9800.0],["2012-05-15",3.4272,3.4671,3.4192,3.4192,9300.0],["2012-05-16",3.4352,3.4751,3.3473,3.3473,17300.0],["2012-05-17",3.3313,3.3713,2.9958,3.0038,96400.0],["2012-05-18",3.0517,3.1076,2.876,2.9239,50700.0],["2012-05-21",2.8999,3.1316,2.6523,3.1316,84200.0],["2012-05-22",3.4432,3.4432,3.1955,3.4112,24000.0],["2012-05-23",3.2434,3.3074,3.1556,3.1955,37000.0],["2012-05-24",3.2035,3.2674,3.1156,3.2674,11600.0],["2012-05-25",3.2035,3.3713,3.1556,3.1556,14500.0],["2012-05-29",3.2674,3.3952,3.1636,3.3952,11100.0],["2012-05-30",3.3153,3.3793,3.2594,3.2594,26300.0],["2012-05-31",3.2834,3.3792,3.1556,3.1636,12600.0],["2012-06-01",3.1875,3.2514,3.0118,3.1875,12200.0],["2012-06-04",3.2195,3.2754,3.0517,3.0517,12300.0],["2012-06-05",3.0517,3.1955,3.0517,3.1875,4000.0],["2012-06-06",3.1156,3.2355,3.0917,3.1236,41500.0],["2012-06-07",3.0517,3.1076,3.0118,3.0677,31000.0],["2012-06-08",3.0437,3.1636,3.0038,3.0437,15400.0],["2012-06-11",3.0437,3.1715,3.0038,3.0757,16300.0],["2012-06-12",3.0437,3.0757,3.0118,3.0437,4900.0],["2012-06-13",3.1955,3.2754,3.1715,3.2594,33900.0],["2012-06-14",3.2754,3.2754,3.1715,3.2514,12100.0],["2012-06-15",3.2514,3.3553,3.2035,3.2195,8700.0],["2012-06-18",3.2195,3.3553,3.2195,3.2834,12500.0],["2012-06-19",3.3473,3.3952,3.2834,3.3872,9500.0],["2012-06-20",3.3793,3.3793,3.1955,3.3633,4500.0],["2012-06-21",3.3393,3.3393,3.2754,3.2754,2000.0],["2012-06-22",3.2834,3.3713,3.2834,3.3713,6800.0],["2012-06-25",3.3553,3.3633,3.2834,3.3233,4000.0],["2012-06-26",3.2914,3.3473,3.2834,3.2834,8300.0],["2012-06-27",3.3313,3.3393,3.2115,3.3233,8100.0],["2012-06-28",3.3313,3.3793,3.3313,3.3633,5500.0],["2012-06-29",3.3952,3.3952,3.2355,3.3233,10100.0],["2012-07-02",3.3553,3.3792,3.2355,3.2434,13400.0],["2012-07-03",3.2355,3.2994,3.2355,3.2994,18200.0],["2012-07-05",3.2754,3.3393,3.2355,3.2994,6000.0],["2012-07-06",3.2994,3.3074,3.2754,3.2994,7100.0],["2012-07-09",3.2754,3.3074,3.2355,3.2355,12400.0],["2012-07-10",3.2514,3.2754,3.1955,3.2275,18000.0],["2012-07-11",3.3633,3.3713,3.1476,3.2275,13700.0],["2012-07-12",3.1316,3.1715,3.0357,3.0837,34400.0],["2012-07-13",3.0517,3.2355,3.0357,3.2035,8800.0],["2012-07-16",3.2674,3.3153,3.2355,3.2434,15400.0],["2012-07-17",3.2035,3.3313,3.1955,3.3313,22200.0],["2012-07-18",3.2834,3.3313,3.2834,3.3313,8800.0],["2012-07-19",3.2994,3.3553,3.2994,3.3393,4800.0],["2012-07-20",3.3553,3.3553,3.3153,3.3473,9400.0],["2012-07-23",3.2594,3.2994,3.2195,3.2594,17500.0],["2012-07-24",3.2594,3.3233,3.2594,3.3074,3300.0],["2012-07-25",3.3153,3.3393,3.3153,3.3233,2900.0],["2012-07-26",3.3153,3.3473,3.3153,3.3233,2200.0],["2012-07-27",3.3233,3.3393,3.2594,3.2914,20200.0],["2012-07-30",3.3153,3.3553,3.3153,3.3473,15100.0],["2012-07-31",3.3553,3.3553,3.2674,3.3473,22600.0],["2012-08-01",3.3393,3.3553,3.3393,3.3473,10200.0],["2012-08-02",3.3393,3.3553,3.3313,3.3313,9300.0],["2012-08-03",3.3879,3.396,3.3556,3.3556,16600.0],["2012-08-06",3.3556,3.4041,3.3556,3.3879,10700.0],["2012-08-07",3.3556,3.396,3.3556,3.3798,2000.0],["2012-08-08",3.3394,3.396,3.3394,3.3717,16000.0],["2012-08-09",3.3717,3.396,3.3717,3.396,6700.0],["2012-08-10",3.4041,3.4041,3.3556,3.396,7200.0],["2012-08-13",3.3637,3.396,3.3556,3.3798,12100.0],["2012-08-14",3.3798,3.3879,3.2343,3.2343,7100.0],["2012-08-15",3.3151,3.3556,3.2909,3.3071,14300.0],["2012-08-16",3.2828,3.3798,3.2019,3.2666,20000.0],["2012-08-17",3.2909,3.3071,3.2343,3.3071,20500.0],["2012-08-20",3.3151,3.3394,3.2585,3.3394,12200.0],["2012-08-21",3.3394,3.4203,3.3394,3.4203,29700.0],["2012-08-22",3.4364,3.5173,3.396,3.5173,29300.0],["2012-08-23",3.4849,3.5254,3.4849,3.5092,7400.0],["2012-08-24",3.5092,3.5577,3.5092,3.5577,14100.0],["2012-08-27",3.5496,3.6386,3.4769,3.5981,51200.0],["2012-08-28",3.5658,3.5981,3.5577,3.5981,5300.0],["2012-08-29",3.5577,3.5981,3.5577,3.5658,10400.0],["2012-08-30",3.582,3.5981,3.5496,3.5496,3500.0],["2012-08-31",3.5981,3.6547,3.582,3.6062,33700.0],["2012-09-04",3.6709,3.6709,3.5496,3.582,18400.0],["2012-09-05",3.6143,3.7113,3.6143,3.6386,33500.0],["2012-09-06",3.6386,3.7437,3.6386,3.7033,13200.0],["2012-09-07",3.7194,3.7518,3.6386,3.679,12000.0],["2012-09-10",3.6467,3.7194,3.6224,3.7194,19500.0],["2012-09-11",3.7113,3.7922,3.6386,3.7518,104500.0],["2012-09-12",3.7033,3.7922,3.6871,3.7356,17500.0],["2012-09-13",3.7356,3.8407,3.7194,3.8326,22300.0],["2012-09-14",3.8084,3.8731,3.7679,3.8569,27300.0],["2012-09-17",3.8165,3.8488,3.8084,3.8326,9100.0],["2012-09-18",3.7679,3.8488,3.7518,3.7679,8000.0],["2012-09-19",3.8245,3.9297,3.7841,3.8811,11100.0],["2012-09-20",3.8811,3.9297,3.8245,3.8892,133000.0],["2012-09-21",3.9135,3.9377,3.8892,3.9216,15200.0],["2012-09-24",3.9216,3.9539,3.8003,3.9135,6800.0],["2012-09-25",3.8731,3.9377,3.776,3.776,18400.0],["2012-09-26",3.8165,3.8407,3.6628,3.8003,21100.0],["2012-09-27",3.7922,3.8165,3.6871,3.7275,11300.0],["2012-09-28",3.7194,3.8326,3.7194,3.7275,8700.0],["2012-10-01",3.7437,3.9135,3.7437,3.865,29400.0],["2012-10-02",3.8165,3.9135,3.679,3.7113,31300.0],["2012-10-03",3.7518,3.8892,3.7033,3.7113,11900.0],["2012-10-04",3.7194,3.8407,3.7194,3.7356,8500.0],["2012-10-05",3.7599,3.8003,3.7194,3.7518,6200.0],["2012-10-08",3.8003,3.8407,3.7679,3.776,2500.0],["2012-10-09",3.7599,3.8003,3.7356,3.7356,4800.0],["2012-10-10",3.7356,3.7599,3.7194,3.7194,6000.0],["2012-10-11",3.7194,3.7275,3.7194,3.7194,1700.0],["2012-10-12",3.7356,3.7437,3.7356,3.7437,5100.0],["2012-10-15",3.7275,3.8731,3.7194,3.8488,32700.0],["2012-10-16",3.8165,3.8731,3.7194,3.8326,13200.0],["2012-10-17",3.8731,3.8731,3.7356,3.8084,3000.0],["2012-10-18",3.8326,3.8326,3.6952,3.8084,8900.0],["2012-10-19",3.8084,3.8084,3.8084,3.8084,0.0],["2012-10-22",3.8407,3.8407,3.7356,3.7356,3900.0],["2012-10-23",3.7599,3.8003,3.7599,3.7679,6400.0],["2012-10-24",3.7599,3.8084,3.7599,3.7679,25300.0],["2012-10-25",3.7679,3.776,3.7356,3.7679,2300.0],["2012-10-26",3.776,3.8165,3.776,3.7922,4600.0],["2012-10-31",3.8003,3.8003,3.679,3.7194,7400.0],["2012-11-01",3.679,3.776,3.679,3.7113,11500.0],["2012-11-02",3.6871,3.7922,3.679,3.6952,7100.0],["2012-11-05",3.7356,3.7922,3.7356,3.7922,2700.0],["2012-11-06",3.784,3.8004,3.6778,3.7922,2100.0],["2012-11-07",3.7513,3.7922,3.6614,3.6696,15800.0],["2012-11-08",3.6778,3.7513,3.6124,3.735,13000.0],["2012-11-09",3.7595,3.8085,3.5961,3.6778,9800.0],["2012-11-12",3.6778,3.784,3.6369,3.6369,3100.0],["2012-11-13",3.6287,3.7922,3.5961,3.6042,9500.0],["2012-11-14",3.6533,3.7023,3.6042,3.6287,19100.0],["2012-11-15",3.5961,3.7432,3.5961,3.6451,58100.0],["2012-11-16",3.6451,3.686,3.6042,3.6614,16400.0],["2012-11-19",3.6369,3.6696,3.6369,3.6614,9300.0],["2012-11-20",3.6533,3.6614,3.6369,3.6614,3600.0],["2012-11-21",3.6369,3.6614,3.6369,3.6369,5500.0],["2012-11-23",3.6614,3.6614,3.6369,3.6451,2000.0],["2012-11-26",3.6451,3.6451,3.6124,3.6124,3400.0],["2012-11-27",3.6206,3.6778,3.6124,3.6451,9100.0],["2012-11-28",3.6042,3.7922,3.5961,3.7759,14700.0],["2012-11-29",3.7186,3.784,3.7023,3.7759,9000.0],["2012-11-30",3.7105,3.7759,3.5961,3.7186,13800.0],["2012-12-03",3.6369,3.7186,3.6206,3.7023,3200.0],["2012-12-04",3.6369,3.6369,3.5961,3.5961,13600.0],["2012-12-05",3.6042,3.6696,3.5961,3.6206,14800.0],["2012-12-06",3.5961,3.7513,3.5143,3.6206,6500.0],["2012-12-07",3.6287,3.6287,3.5225,3.6206,17200.0],["2012-12-10",3.6206,3.6206,3.4735,3.5143,36700.0],["2012-12-11",3.4898,3.5961,3.4735,3.5062,34700.0],["2012-12-12",3.4816,3.5961,3.4735,3.498,20500.0],["2012-12-13",3.498,3.547,3.4816,3.5307,14800.0],["2012-12-14",3.547,3.5552,3.5225,3.5307,4000.0],["2012-12-17",3.5143,3.5307,3.4898,3.4898,17400.0],["2012-12-18",3.5388,3.547,3.4081,3.4408,6400.0],["2012-12-19",3.4735,3.5961,3.4653,3.5961,35900.0],["2012-12-20",3.6045,3.7142,3.5961,3.6551,13600.0],["2012-12-21",3.6129,3.8324,3.4694,3.8324,40800.0],["2012-12-24",3.8409,3.8409,3.7986,3.7986,7900.0],["2012-12-26",3.8493,3.8831,3.748,3.7902,16900.0],["2012-12-27",3.8577,3.9084,3.6974,3.8746,13500.0],["2012-12-28",3.8662,3.8662,3.6974,3.7227,9300.0],["2012-12-31",3.6636,3.7564,3.5454,3.7058,14300.0],["2013-01-02",3.6805,3.7733,3.5961,3.6805,14800.0],["2013-01-03",3.6805,3.6974,3.5707,3.6551,4400.0],["2013-01-04",3.6551,3.6805,3.6298,3.6636,5800.0],["2013-01-07",3.5538,3.6298,3.5538,3.5961,11200.0],["2013-01-08",3.5961,3.6551,3.5961,3.6551,1200.0],["2013-01-09",3.6889,3.6889,3.5876,3.5961,3600.0],["2013-01-10",3.6214,3.6467,3.5876,3.6045,8700.0],["2013-01-11",3.5876,3.5876,3.5454,3.5876,800.0],["2013-01-14",3.5961,3.6467,3.5538,3.6298,17300.0],["2013-01-15",3.6974,3.6974,3.5032,3.5285,42700.0],["2013-01-16",3.5454,3.5707,3.4779,3.5707,9200.0],["2013-01-17",3.5707,3.5792,3.5201,3.5201,17800.0],["2013-01-18",3.5201,3.6214,3.4526,3.5454,32400.0],["2013-01-22",3.5116,3.6636,3.4526,3.5792,16700.0],["2013-01-23",3.6129,3.748,3.6129,3.7142,13800.0],["2013-01-24",3.6298,3.7058,3.5201,3.6551,12000.0],["2013-01-25",3.6129,3.7058,3.5961,3.6551,7500.0],["2013-01-28",3.5961,3.748,3.5961,3.6383,23200.0],["2013-01-29",3.7142,3.7311,3.5707,3.6298,13100.0],["2013-01-30",3.6467,3.7311,3.6298,3.7227,4800.0],["2013-01-31",3.7396,3.7396,3.6383,3.6636,5500.0],["2013-02-01",3.6551,3.7311,3.6551,3.672,4800.0],["2013-02-04",3.6551,3.7142,3.6467,3.6805,8800.0],["2013-02-05",3.7142,3.7142,3.6551,3.672,7900.0],["2013-02-06",3.6889,3.6889,3.6551,3.6551,500.0],["2013-02-07",3.6974,3.7142,3.6467,3.6467,12500.0],["2013-02-08",3.6974,3.7142,3.672,3.672,7600.0],["2013-02-11",3.6889,3.6889,3.6467,3.672,5800.0],["2013-02-12",3.6467,3.7142,3.6467,3.7058,7900.0],["2013-02-13",3.7142,3.7396,3.7058,3.7311,10100.0],["2013-02-14",3.748,3.748,3.6467,3.672,6100.0],["2013-02-15",3.7142,3.7142,3.5961,3.5961,10100.0],["2013-02-19",3.6383,3.7142,3.6045,3.6383,8800.0],["2013-02-20",3.6636,3.6889,3.6383,3.6383,8800.0],["2013-02-21",3.6805,3.6805,3.6129,3.672,2000.0],["2013-02-22",3.6467,3.6467,3.5876,3.5876,11300.0],["2013-02-25",3.5876,3.5876,3.4694,3.4863,16500.0],["2013-02-26",3.4863,3.5454,3.4272,3.4863,17500.0],["2013-02-27",3.4272,3.4694,3.25,3.385,36700.0],["2013-02-28",3.3513,3.461,3.3344,3.3935,9900.0],["2013-03-01",3.3935,3.5538,3.3935,3.4863,5100.0],["2013-03-04",3.4357,3.5032,3.4019,3.4863,10700.0],["2013-03-05",3.4357,3.4863,3.3766,3.4863,20400.0],["2013-03-06",3.4863,3.5876,3.4863,3.5707,32800.0],["2013-03-07",3.5707,3.5876,3.4272,3.4694,6300.0],["2013-03-08",3.4948,3.5707,3.4441,3.5285,10300.0],["2013-03-11",3.5285,3.5285,3.5285,3.5285,0.0],["2013-03-12",3.5285,3.5285,3.3935,3.4357,8700.0],["2013-03-13",3.4526,3.5623,3.4441,3.4863,2900.0],["2013-03-14",3.461,3.461,3.4103,3.4188,9200.0],["2013-03-15",3.4526,3.5454,3.4526,3.5285,4400.0],["2013-03-18",3.5623,3.5623,3.5285,3.5454,7000.0],["2013-03-19",3.5454,3.5454,3.5032,3.5285,6100.0],["2013-03-20",3.461,3.5876,3.4526,3.5792,15600.0],["2013-03-21",3.5454,3.5707,3.5201,3.5201,3900.0],["2013-03-22",3.5032,3.5623,3.4863,3.5201,2800.0],["2013-03-25",3.5032,3.5032,3.4441,3.4441,14800.0],["2013-03-26",3.4779,3.4863,3.4103,3.461,2100.0],["2013-03-27",3.4526,3.5032,3.4188,3.4863,3300.0],["2013-03-28",3.461,3.4863,3.4103,3.4863,19700.0],["2013-04-01",3.4272,3.4272,3.385,3.4103,9800.0],["2013-04-02",3.4526,3.5032,3.4526,3.4779,3700.0],["2013-04-03",3.461,3.4694,3.4103,3.4357,4300.0],["2013-04-04",3.4188,3.4357,3.3766,3.4188,7900.0],["2013-04-05",3.4188,3.4188,3.3766,3.4103,9500.0],["2013-04-08",3.385,3.4188,3.3597,3.3766,14200.0],["2013-04-09",3.3344,3.461,3.3344,3.4188,12000.0],["2013-04-10",3.385,3.4188,3.2246,3.3766,27300.0],["2013-04-11",3.4188,3.5032,3.3766,3.4526,24900.0],["2013-04-12",3.4948,3.4948,3.4779,3.4779,2300.0],["2013-04-15",3.4357,3.4694,3.3766,3.4694,6300.0],["2013-04-16",3.4441,3.4694,3.3935,3.4526,14300.0],["2013-04-17",3.4188,3.4526,3.4019,3.4188,9600.0],["2013-04-18",3.4441,3.4441,3.3766,3.3766,14800.0],["2013-04-19",3.4019,3.4019,3.3766,3.3935,5000.0],["2013-04-22",3.4103,3.4103,3.3766,3.3766,9700.0],["2013-04-23",3.3766,3.4188,3.3766,3.4188,24300.0],["2013-04-24",3.4188,3.4188,3.3681,3.3766,33100.0],["2013-04-25",3.3766,3.3766,3.3681,3.3681,96900.0],["2013-04-26",3.3344,3.3766,3.3344,3.3344,90800.0],["2013-04-29",3.3766,3.3766,3.3259,3.3428,72400.0],["2013-04-30",3.3259,3.385,3.3259,3.3766,14800.0],["2013-05-01",3.3766,3.4272,3.3344,3.3766,46000.0],["2013-05-02",3.3513,3.3766,3.3344,3.3681,31400.0],["2013-05-03",3.3766,3.4022,3.3596,3.4022,40400.0],["2013-05-06",3.4022,3.4022,3.3426,3.3766,16100.0],["2013-05-07",3.3596,3.3937,3.3256,3.3937,25000.0],["2013-05-08",3.4022,3.4022,3.3596,3.3851,58200.0],["2013-05-09",3.4022,3.4107,3.3681,3.4022,22500.0],["2013-05-10",3.4022,3.4022,3.3596,3.4022,13900.0],["2013-05-13",3.4022,3.4617,3.3681,3.4617,36800.0],["2013-05-14",3.4022,3.5042,3.3766,3.4957,85500.0],["2013-05-15",3.4192,3.6573,3.4192,3.6573,24600.0],["2013-05-16",3.6403,3.7339,3.6233,3.6658,27100.0],["2013-05-17",3.6403,3.7594,3.6318,3.6658,18600.0],["2013-05-20",3.6998,3.6998,3.6063,3.6318,3200.0],["2013-05-21",3.6573,3.6828,3.6573,3.6573,10900.0],["2013-05-22",3.6998,3.7424,3.6318,3.6488,37000.0],["2013-05-23",3.6488,3.7169,3.5978,3.6318,2200.0],["2013-05-24",3.5808,3.6828,3.5382,3.5382,7400.0],["2013-05-28",3.5978,3.6998,3.5978,3.6743,4800.0],["2013-05-29",3.6658,3.7084,3.6488,3.6913,15200.0],["2013-05-30",3.6743,3.7764,3.6318,3.6573,9300.0],["2013-05-31",3.6658,3.7339,3.6658,3.7339,5500.0],["2013-06-03",3.7934,3.8274,3.7084,3.8104,20100.0],["2013-06-04",3.7934,3.972,3.7934,3.8104,41200.0],["2013-06-05",3.7934,3.972,3.7934,3.8614,5800.0],["2013-06-06",3.989,3.989,3.8955,3.8955,26100.0],["2013-06-07",3.9125,3.9465,3.8614,3.87,17400.0],["2013-06-10",3.904,3.904,3.7254,3.7764,31600.0],["2013-06-11",3.7424,3.87,3.6233,3.6573,18600.0],["2013-06-12",3.6148,3.6573,3.6148,3.6148,14700.0],["2013-06-13",3.6318,3.6998,3.5808,3.6233,12800.0],["2013-06-14",3.6148,3.7254,3.6063,3.6743,9500.0],["2013-06-17",3.7339,3.7424,3.5893,3.6743,10000.0],["2013-06-18",3.6318,3.6573,3.6148,3.6573,14100.0],["2013-06-19",3.6148,3.6828,3.6148,3.6658,4300.0],["2013-06-20",3.5638,3.5638,3.5127,3.5212,12400.0],["2013-06-21",3.5212,3.5553,3.4447,3.5553,4600.0],["2013-06-24",3.4787,3.5212,3.4617,3.5212,19900.0],["2013-06-25",3.5127,3.5382,3.4447,3.5382,21100.0],["2013-06-26",3.5212,3.5212,3.4192,3.5127,4900.0],["2013-06-27",3.4787,3.5978,3.4022,3.5297,17600.0],["2013-06-28",3.5212,3.5467,3.4192,3.5467,17900.0],["2013-07-01",3.4277,3.6743,3.4277,3.5212,13300.0],["2013-07-02",3.5638,3.6828,3.5127,3.5127,5700.0],["2013-07-03",3.5212,3.6403,3.5212,3.6403,2200.0],["2013-07-05",3.6403,3.6828,3.5893,3.5978,3000.0],["2013-07-08",3.6318,3.6828,3.6148,3.6403,7300.0],["2013-07-09",3.6318,3.6828,3.6318,3.6318,5100.0],["2013-07-10",3.6488,3.7084,3.5638,3.7084,4800.0],["2013-07-11",3.7509,3.8529,3.6148,3.8529,66400.0],["2013-07-12",3.8274,3.8529,3.7679,3.8104,32600.0],["2013-07-15",3.7934,3.8529,3.7934,3.8529,15700.0],["2013-07-16",3.8444,3.8529,3.8189,3.8274,5400.0],["2013-07-17",3.8614,3.904,3.8189,3.8444,14000.0],["2013-07-18",3.87,3.87,3.7509,3.7849,17100.0],["2013-07-19",3.8104,3.8529,3.7764,3.8019,4500.0],["2013-07-22",3.8444,3.9125,3.8444,3.887,21400.0],["2013-07-23",3.8019,3.87,3.7764,3.8614,3000.0],["2013-07-24",3.87,3.921,3.7849,3.9125,31800.0],["2013-07-25",3.9125,3.921,3.87,3.8785,9100.0],["2013-07-26",3.904,3.955,3.8359,3.8359,23500.0],["2013-07-29",3.9465,3.955,3.9125,3.9125,9500.0],["2013-07-30",3.921,3.9975,3.921,3.9295,27200.0],["2013-07-31",3.9465,4.2102,3.9465,4.0571,46200.0],["2013-08-01",4.1081,4.1591,4.0486,4.0571,25100.0],["2013-08-02",4.0911,4.1591,4.0656,4.1081,4500.0],["2013-08-05",4.1081,4.1676,4.0401,4.0911,11300.0],["2013-08-06",4.0996,4.1251,4.023,4.1251,16300.0],["2013-08-07",4.1251,4.1251,4.006,4.0571,12400.0],["2013-08-08",4.0742,4.1512,4.0742,4.1084,20600.0],["2013-08-09",4.1512,4.1512,4.0827,4.0999,4600.0],["2013-08-12",4.117,4.1512,4.0999,4.117,38600.0],["2013-08-13",4.1341,4.1341,4.04,4.1341,9800.0],["2013-08-14",4.0828,4.1084,4.04,4.0485,14400.0],["2013-08-15",4.0742,4.1084,4.0314,4.0999,18800.0],["2013-08-16",4.0656,4.1084,4.04,4.0485,3000.0],["2013-08-19",4.0742,4.1341,4.0314,4.0314,29100.0],["2013-08-20",4.0571,4.1341,4.0143,4.1084,13600.0],["2013-08-21",4.1341,4.1341,3.9972,4.0913,12500.0],["2013-08-22",4.1341,4.1341,4.0057,4.1255,1900.0],["2013-08-23",4.1255,4.1255,4.0314,4.117,9700.0],["2013-08-26",4.0828,4.1341,3.9458,4.0571,13500.0],["2013-08-27",4.0742,4.1341,4.0228,4.0742,7100.0],["2013-08-28",4.0999,4.1341,4.0656,4.0999,12400.0],["2013-08-29",4.0999,4.1255,4.0656,4.0999,12900.0],["2013-08-30",4.117,4.117,4.0656,4.0913,5500.0],["2013-09-03",4.1341,4.1341,4.0228,4.1084,24400.0],["2013-09-04",4.0656,4.1341,4.0656,4.1255,3500.0],["2013-09-05",4.1084,4.1084,4.0742,4.1084,53900.0],["2013-09-06",4.1341,4.1341,4.0742,4.0999,6500.0],["2013-09-09",4.0656,4.0999,4.0057,4.0999,19800.0],["2013-09-10",4.0314,4.1341,3.9972,4.1341,27300.0],["2013-09-11",4.1084,4.1084,4.0913,4.0999,1800.0],["2013-09-12",4.0742,4.1512,4.0742,4.1341,15700.0],["2013-09-13",4.0742,4.117,4.0742,4.1084,15300.0],["2013-09-16",4.0999,4.1427,4.0485,4.0999,3400.0],["2013-09-17",4.0656,4.1512,4.0656,4.0913,6800.0],["2013-09-18",4.1084,4.1084,4.04,4.0828,11600.0],["2013-09-19",4.0827,4.194,4.0827,4.1512,6400.0],["2013-09-20",4.1341,4.1427,4.0913,4.0913,9000.0],["2013-09-23",4.0999,4.1255,4.0314,4.1255,41700.0],["2013-09-24",4.0485,4.1427,4.0485,4.1427,40200.0],["2013-09-25",4.1084,4.2454,4.1084,4.2454,64900.0],["2013-09-26",4.2368,4.2368,4.1769,4.194,36900.0],["2013-09-27",4.194,4.194,4.1598,4.1769,3800.0],["2013-09-30",4.117,4.1769,4.1084,4.117,7800.0],["2013-10-01",4.1084,4.194,4.0742,4.117,21000.0],["2013-10-02",4.0742,4.1512,4.0742,4.1427,26700.0],["2013-10-03",4.1084,4.1084,4.0314,4.0913,27000.0],["2013-10-04",4.0656,4.1255,4.0571,4.1084,23300.0],["2013-10-07",4.1084,4.1427,4.0656,4.117,18900.0],["2013-10-08",4.117,4.117,4.0656,4.0742,4900.0],["2013-10-09",4.0571,4.1084,4.0228,4.0571,9900.0],["2013-10-10",4.0485,4.1084,4.0228,4.0828,10600.0],["2013-10-11",4.0913,4.1084,4.0314,4.0828,1900.0],["2013-10-14",4.0057,4.1084,3.9972,4.0999,32900.0],["2013-10-15",4.0656,4.1427,4.0656,4.0999,26400.0],["2013-10-16",4.1084,4.1341,4.0571,4.1255,32300.0],["2013-10-17",4.117,4.1512,4.1084,4.1255,13900.0],["2013-10-18",4.1084,4.1341,4.0485,4.1255,25200.0],["2013-10-21",4.0827,4.1855,4.0827,4.1855,34900.0],["2013-10-22",4.1512,4.1512,4.117,4.117,5400.0],["2013-10-23",4.1255,4.1512,4.0913,4.0999,19200.0],["2013-10-24",4.0999,4.1084,4.0228,4.0999,21200.0],["2013-10-25",4.1084,4.2026,4.0827,4.1855,11600.0],["2013-10-28",4.2026,4.2368,4.0656,4.2283,15100.0],["2013-10-29",4.1855,4.4936,4.1598,4.4936,51100.0],["2013-10-30",4.4936,4.6648,4.3994,4.4508,12400.0],["2013-10-31",4.5193,4.5193,4.4251,4.485,21500.0],["2013-11-01",4.4594,4.5107,4.4508,4.4594,11900.0],["2013-11-04",4.5107,4.5278,4.4337,4.4337,23000.0],["2013-11-05",4.4765,4.699,4.4679,4.5706,81900.0],["2013-11-06",4.6569,4.8035,4.6569,4.6655,59300.0],["2013-11-07",4.6741,4.6741,4.4499,4.6224,31300.0],["2013-11-08",4.562,4.6655,4.5189,4.5879,35500.0],["2013-11-11",4.5706,4.6741,4.4844,4.5534,30200.0],["2013-11-12",4.5706,4.6741,4.5016,4.5361,37900.0],["2013-11-13",4.5361,4.5706,4.4154,4.5189,15500.0],["2013-11-14",4.5879,4.6655,4.5189,4.6396,26600.0],["2013-11-15",4.5879,4.6827,4.493,4.5793,34600.0],["2013-11-18",4.7172,4.7172,4.4671,4.5534,59800.0],["2013-11-19",4.6914,4.6914,4.1739,4.2688,87400.0],["2013-11-20",4.2688,4.3119,4.1826,4.2774,37600.0],["2013-11-21",4.2515,4.3119,4.2429,4.2688,6000.0],["2013-11-22",4.2688,4.3378,4.2343,4.286,13900.0],["2013-11-25",4.3205,4.3292,4.2688,4.3033,20300.0],["2013-11-26",4.3292,4.4326,4.3292,4.4326,33600.0],["2013-11-27",4.3982,4.4758,4.355,4.3982,39600.0],["2013-11-29",4.3205,4.3982,4.3205,4.3292,31400.0],["2013-12-02",4.3205,4.4499,4.2688,4.4413,46200.0],["2013-12-03",4.4068,4.4068,4.2688,4.4068,56900.0],["2013-12-04",4.3637,4.5534,4.3637,4.5361,32700.0],["2013-12-05",4.7431,4.7431,4.5792,4.6224,42800.0],["2013-12-06",4.6741,4.7,4.5534,4.631,14100.0],["2013-12-09",4.6137,4.6569,4.5103,4.5103,20600.0],["2013-12-10",4.5103,4.6569,4.5103,4.5361,12000.0],["2013-12-11",4.5706,4.5706,4.4499,4.4499,13400.0],["2013-12-12",4.4154,4.4413,4.3637,4.3895,15300.0],["2013-12-13",4.3637,4.4844,4.3637,4.3982,7200.0],["2013-12-16",4.4326,4.4758,4.3723,4.3982,16700.0],["2013-12-17",4.3637,4.4413,4.3637,4.3895,6900.0],["2013-12-18",4.355,4.5016,4.3378,4.3378,10600.0],["2013-12-19",4.3982,4.493,4.3119,4.4585,23100.0],["2013-12-20",4.493,4.493,4.3981,4.4844,16200.0],["2013-12-23",4.4844,4.4844,4.4068,4.4585,5100.0],["2013-12-24",4.4326,4.4326,4.4068,4.4068,1100.0],["2013-12-26",4.4068,4.4758,4.355,4.4758,17600.0],["2013-12-27",4.4499,4.5361,4.4326,4.5275,6500.0],["2013-12-30",4.4844,4.4844,4.3378,4.355,23400.0],["2013-12-31",4.3809,4.4326,4.286,4.355,9000.0],["2014-01-02",4.3119,4.3982,4.2257,4.3982,13700.0],["2014-01-03",4.3464,4.424,4.2515,4.424,20400.0],["2014-01-06",4.3809,4.3895,4.1826,4.286,34800.0],["2014-01-07",4.2343,4.3119,4.2343,4.286,12600.0],["2014-01-08",4.2515,4.2515,4.217,4.2257,8600.0],["2014-01-09",4.2257,4.2515,4.217,4.2429,6600.0],["2014-01-10",4.2602,4.493,4.2602,4.493,26300.0],["2014-01-13",4.5016,4.5016,4.3981,4.493,8000.0],["2014-01-14",4.4844,4.5275,4.4068,4.5275,26700.0],["2014-01-15",4.5275,4.5275,4.4844,4.5189,10300.0],["2014-01-16",4.4499,4.5189,4.4068,4.5103,15800.0],["2014-01-17",4.5016,4.5275,4.4585,4.5189,10600.0],["2014-01-21",4.5275,4.5361,4.493,4.5361,10000.0],["2014-01-22",4.493,4.5965,4.493,4.5965,7900.0],["2014-01-23",4.6137,4.6569,4.5706,4.6224,19400.0],["2014-01-24",4.631,4.6914,4.5793,4.6396,19000.0],["2014-01-27",4.6741,4.7,4.6224,4.6224,8900.0],["2014-01-28",4.5965,4.6569,4.5706,4.6224,5000.0],["2014-01-29",4.5965,4.7086,4.5965,4.6741,4600.0],["2014-01-30",4.6655,4.8035,4.6569,4.6569,19100.0],["2014-01-31",4.7086,5.1226,4.7086,4.9156,61100.0],["2014-02-03",4.9156,5.0363,4.8207,4.8207,41400.0],["2014-02-04",4.8121,4.9242,4.8121,4.8121,15000.0],["2014-02-05",4.8121,4.9501,4.6914,4.7,17400.0],["2014-02-06",4.6914,4.8638,4.6914,4.7948,10700.0],["2014-02-07",4.8466,4.8725,4.7948,4.8035,16800.0],["2014-02-10",4.8466,4.8725,4.8207,4.8725,54400.0],["2014-02-11",4.8725,5.1312,4.8725,5.0794,38500.0],["2014-02-12",5.1316,5.1403,5.0012,5.0881,15400.0],["2014-02-13",5.149,5.1925,4.9838,5.1925,19200.0],["2014-02-14",5.1925,5.1925,5.1316,5.1925,4100.0],["2014-02-18",5.1925,5.2186,5.0012,5.2186,24000.0],["2014-02-19",5.2186,5.2186,5.1142,5.1316,10300.0],["2014-02-20",5.1751,5.3056,5.062,5.2534,24300.0],["2014-02-21",5.2882,5.3056,5.2012,5.2882,26700.0],["2014-02-24",5.3056,5.3056,5.2186,5.2621,23900.0],["2014-02-25",5.236,5.2708,5.2186,5.2273,13100.0],["2014-02-26",5.1925,5.1925,4.5228,4.8185,79600.0],["2014-02-27",4.8359,5.2012,4.8359,5.2012,17200.0],["2014-02-28",5.1403,5.1403,4.8881,4.9577,8700.0],["2014-03-03",5.062,5.1751,4.9838,4.9925,18500.0],["2014-03-04",4.9751,5.062,4.8707,4.9664,10000.0],["2014-03-05",4.949,5.0185,4.9055,5.0185,6700.0],["2014-03-06",5.062,5.0794,5.0185,5.0707,3900.0],["2014-03-07",5.1229,5.1751,5.062,5.1229,13800.0],["2014-03-10",5.1316,5.1316,4.9055,4.9229,12100.0],["2014-03-11",4.9229,5.1664,4.9142,4.9751,7300.0],["2014-03-12",5.0446,5.1577,4.949,5.149,9200.0],["2014-03-13",5.1403,5.2099,5.1055,5.1316,10100.0],["2014-03-14",5.1316,5.2534,5.1055,5.2186,26000.0],["2014-03-17",5.2621,5.2621,5.1316,5.1838,8100.0],["2014-03-18",5.2186,5.523,5.2186,5.2186,32100.0],["2014-03-19",5.3925,5.4795,5.3925,5.4447,20100.0],["2014-03-20",5.4795,5.7405,5.436,5.523,45100.0],["2014-03-21",5.6361,5.7318,5.5665,5.5926,26400.0],["2014-03-24",5.6796,5.9231,5.5578,5.7318,21900.0],["2014-03-25",5.8709,6.1666,5.7839,5.9318,69100.0],["2014-03-26",5.9144,6.0014,5.4273,5.4795,76600.0],["2014-03-27",5.436,5.7839,5.436,5.7318,32700.0],["2014-03-28",5.7318,5.7318,5.4534,5.61,23700.0],["2014-03-31",5.61,5.9318,5.61,5.7926,29900.0],["2014-04-01",5.8535,5.9318,5.5752,5.7144,34500.0],["2014-04-02",5.7405,5.9666,5.6535,5.7926,68800.0],["2014-04-03",5.8274,5.9057,5.5752,5.697,62400.0],["2014-04-04",5.7231,5.7231,5.4882,5.4882,23000.0],["2014-04-07",5.5665,5.5665,5.2273,5.436,44500.0],["2014-04-08",5.3925,5.4534,5.2186,5.323,38800.0],["2014-04-09",5.2447,5.3491,5.1925,5.3491,41600.0],["2014-04-10",5.3838,5.4012,5.236,5.3752,20800.0],["2014-04-11",5.3143,5.3925,5.2795,5.3578,20700.0],["2014-04-14",5.3056,5.3925,5.236,5.2447,25600.0],["2014-04-15",5.2186,5.2969,4.862,5.1838,76700.0],["2014-04-16",5.1577,5.2186,5.0446,5.0446,16500.0],["2014-04-17",5.0446,5.2012,5.0099,5.1751,29100.0],["2014-04-21",5.1403,5.4186,5.1403,5.2882,21400.0],["2014-04-22",5.323,5.3925,5.2795,5.3491,42700.0],["2014-04-23",5.3578,5.3578,5.2186,5.2969,35900.0],["2014-04-24",5.3056,5.3925,5.236,5.2708,24600.0],["2014-04-25",5.3056,5.3056,5.2186,5.2795,20000.0],["2014-04-28",5.2969,5.3056,5.1838,5.2186,20700.0],["2014-04-29",5.2186,5.3143,5.1838,5.3056,7300.0],["2014-04-30",5.3404,5.3404,5.2534,5.2621,8200.0],["2014-05-01",5.2186,5.2969,5.2186,5.2708,7000.0],["2014-05-02",5.2708,5.2708,5.2273,5.2621,6700.0],["2014-05-05",5.2012,5.3056,5.2012,5.2621,16000.0],["2014-05-06",5.2708,5.2969,5.236,5.2795,7500.0],["2014-05-07",5.3409,5.3409,5.2707,5.2795,15600.0],["2014-05-08",5.297,5.297,5.2619,5.2882,11000.0],["2014-05-09",5.2795,5.2882,5.2619,5.2619,5100.0],["2014-05-12",5.2882,5.297,5.183,5.297,29900.0],["2014-05-13",5.297,5.297,5.1128,5.2005,20600.0],["2014-05-14",5.1655,5.1655,5.0427,5.1129,21100.0],["2014-05-15",5.2444,5.2444,5.0515,5.1304,8600.0],["2014-05-16",5.0865,5.2269,5.0865,5.1742,15300.0],["2014-05-19",5.3146,5.4461,5.2444,5.4373,54300.0],["2014-05-20",5.4373,5.4373,5.3847,5.4198,13700.0],["2014-05-21",5.4286,5.4373,5.3935,5.4023,5700.0],["2014-05-22",5.3935,5.4286,5.3672,5.4023,3600.0],["2014-05-23",5.411,5.4198,5.3584,5.3759,3200.0],["2014-05-27",5.4198,5.4198,5.3672,5.3672,6400.0],["2014-05-28",5.2795,5.3409,5.2356,5.297,16100.0],["2014-05-29",5.3146,5.4198,5.2795,5.3584,12100.0],["2014-05-30",5.3233,5.3584,5.2269,5.297,16200.0],["2014-06-02",5.2795,5.3321,5.1392,5.2181,36000.0],["2014-06-03",5.2707,5.2707,5.0865,5.1742,16900.0],["2014-06-04",5.2006,5.3058,5.2006,5.2619,25900.0],["2014-06-05",5.297,5.3584,5.2707,5.3321,15700.0],["2014-06-06",5.2795,5.3496,5.2795,5.3496,4300.0],["2014-06-09",5.3146,5.3409,5.2093,5.2619,8600.0],["2014-06-10",5.2619,5.2882,5.183,5.2269,8500.0],["2014-06-11",5.2356,5.2795,5.183,5.183,10800.0],["2014-06-12",5.2181,5.2619,5.1918,5.2269,16100.0],["2014-06-13",5.2005,5.2619,5.1742,5.1742,8100.0],["2014-06-16",5.1742,5.2619,5.1742,5.2356,3600.0],["2014-06-17",5.2619,5.2619,5.1479,5.1742,16600.0],["2014-06-18",5.183,5.2006,4.9638,5.0252,38600.0],["2014-06-19",4.9813,5.069,4.9813,4.9988,18800.0],["2014-06-20",4.9813,4.9901,4.8322,4.9462,29000.0],["2014-06-23",4.9725,4.9813,4.9111,4.955,15600.0],["2014-06-24",4.955,4.9638,4.8761,4.9199,27700.0],["2014-06-25",4.8848,4.9901,4.8498,4.955,45500.0],["2014-06-26",4.9287,4.9287,4.6217,4.7971,31200.0],["2014-06-27",4.7796,5.0778,4.7796,5.0778,11300.0],["2014-06-30",5.0865,5.0865,4.7796,4.9287,21600.0],["2014-07-01",4.9375,4.9638,4.8673,4.8673,6100.0],["2014-07-02",4.8673,4.9111,4.7884,4.7971,26800.0],["2014-07-03",4.9111,4.9638,4.9111,4.9287,14300.0],["2014-07-07",4.9638,5.1216,4.955,5.069,25800.0],["2014-07-08",5.1041,5.1742,4.9111,5.0602,18900.0],["2014-07-09",5.0865,5.2269,5.0602,5.1918,18900.0],["2014-07-10",5.1742,5.1918,4.8498,5.1479,9300.0],["2014-07-11",5.1479,5.2181,5.0953,5.1479,7500.0],["2014-07-14",5.1216,5.183,5.0865,5.183,10800.0],["2014-07-15",5.183,5.1918,5.1304,5.1392,2000.0],["2014-07-16",5.1216,5.1216,4.9725,4.9988,25400.0],["2014-07-17",4.9813,5.0602,4.9111,5.0076,21200.0],["2014-07-18",5.0427,5.0427,4.8673,4.9287,6500.0],["2014-07-21",4.9638,5.0427,4.9111,4.9462,26700.0],["2014-07-22",4.9725,5.0953,4.9111,4.9199,77500.0],["2014-07-23",4.9638,5.1304,4.9024,4.955,14000.0],["2014-07-24",5.0865,5.1655,4.9375,5.1655,13100.0],["2014-07-25",5.1479,5.1655,4.955,5.1655,15800.0],["2014-07-28",5.0427,5.1567,5.0076,5.1304,8300.0],["2014-07-29",5.1567,5.2532,5.0865,5.2356,25400.0],["2014-07-30",5.2532,5.3935,5.2356,5.3847,37600.0],["2014-07-31",5.2521,5.367,5.1814,5.2786,19600.0],["2014-08-01",5.3494,5.3494,5.2344,5.2875,3500.0],["2014-08-04",5.314,5.3759,5.1725,5.3759,13400.0],["2014-08-05",5.3936,5.5173,5.3493,5.4997,60100.0],["2014-08-06",5.5173,5.6146,5.2521,5.5969,37500.0],["2014-08-07",5.6234,5.7207,5.5969,5.6234,20500.0],["2014-08-08",5.6588,5.7384,5.482,5.482,32600.0],["2014-08-11",5.6058,5.7384,5.5704,5.6677,24900.0],["2014-08-12",5.6942,5.8357,5.6588,5.8268,23700.0],["2014-08-13",5.8357,5.9683,5.7384,5.9594,30000.0],["2014-08-14",5.9683,5.9683,5.8533,5.9241,21400.0],["2014-08-15",5.8887,5.9683,5.871,5.9594,9200.0],["2014-08-18",6.0125,6.1893,6.0036,6.1893,50000.0],["2014-08-19",6.2335,6.2335,6.154,6.154,76500.0],["2014-08-20",6.154,6.1893,5.8091,6.1009,16500.0],["2014-08-21",6.0744,6.1451,5.9594,5.9594,19200.0],["2014-08-22",5.8975,6.154,5.818,6.0302,17700.0],["2014-08-25",6.0479,6.1009,5.8622,5.9241,38200.0],["2014-08-26",5.8975,5.9683,5.8357,5.9418,19400.0],["2014-08-27",5.9683,6.1363,5.9329,5.9948,29300.0],["2014-08-28",5.9683,6.1186,5.8975,6.0567,15700.0],["2014-08-29",6.0567,6.1009,5.8887,5.9418,47000.0],["2014-09-02",5.8799,6.0036,5.8445,5.8975,16600.0],["2014-09-03",5.8799,5.9948,5.8622,5.9329,10900.0],["2014-09-04",5.986,5.986,5.8887,5.8975,9400.0],["2014-09-05",5.8975,5.9683,5.8975,5.9064,6500.0],["2014-09-08",5.8887,5.9329,5.7561,5.7561,9900.0],["2014-09-09",5.8622,5.9418,5.7649,5.8268,7200.0],["2014-09-10",5.9329,5.9594,5.8091,5.9594,4400.0],["2014-09-11",5.9683,6.0125,5.9594,5.9948,21100.0],["2014-09-12",6.0036,6.0567,5.871,5.9948,16800.0],["2014-09-15",5.8445,6.0567,5.8091,5.9594,13600.0],["2014-09-16",5.9241,6.0567,5.9241,6.0479,12200.0],["2014-09-17",6.0036,6.0567,6.0036,6.0567,4500.0],["2014-09-18",6.1009,6.1893,6.039,6.1893,35700.0],["2014-09-19",6.1893,6.2335,6.154,6.1893,137300.0],["2014-09-22",6.1009,6.1893,5.8003,5.9152,44900.0],["2014-09-23",5.8799,6.1274,5.8268,5.9418,30800.0],["2014-09-24",5.9948,6.0832,5.9329,6.0567,11300.0],["2014-09-25",6.0832,6.1009,5.9948,6.0921,23200.0],["2014-09-26",6.0479,6.0832,5.9683,5.9683,16300.0],["2014-09-29",5.9683,6.0744,5.9329,5.9771,17700.0],["2014-09-30",6.0479,6.1628,5.986,6.1451,37100.0],["2014-10-01",6.1274,6.207,6.0125,6.1451,67200.0],["2014-10-02",6.1805,6.1805,6.039,6.1628,17600.0],["2014-10-03",6.1893,6.322,6.1009,6.1009,64900.0],["2014-10-06",6.1893,6.1982,5.9241,5.9329,50800.0],["2014-10-07",5.9683,6.0479,5.9241,5.9418,16200.0],["2014-10-08",5.9594,5.9594,4.9515,5.4289,124100.0],["2014-10-09",5.3228,5.5881,5.146,5.4289,31600.0],["2014-10-10",5.5085,5.65,5.3317,5.5704,10000.0],["2014-10-13",5.5439,5.5616,5.4201,5.482,10300.0],["2014-10-14",5.3936,5.3936,5.2344,5.314,33400.0],["2014-10-15",5.2786,5.3051,5.1371,5.1902,15900.0],["2014-10-16",5.199,5.2963,5.0753,5.2609,33800.0],["2014-10-17",5.1637,5.3317,5.1637,5.2698,13400.0],["2014-10-20",5.2521,5.2609,5.1814,5.2521,19800.0],["2014-10-21",5.2609,5.3317,5.2256,5.3051,24200.0],["2014-10-22",5.3317,5.3847,5.2432,5.3582,14300.0],["2014-10-23",5.3405,5.4643,5.2521,5.4466,19000.0],["2014-10-24",5.4201,5.4201,5.2344,5.4024,10600.0],["2014-10-27",5.4378,5.4466,5.2786,5.3847,9800.0],["2014-10-28",5.3493,5.4024,5.3051,5.3317,11500.0],["2014-10-29",5.3228,5.482,5.3228,5.482,13800.0],["2014-10-30",5.4555,5.6411,5.4378,5.4466,15500.0],["2014-10-31",5.5439,5.6146,5.5439,5.6058,9700.0],["2014-11-03",5.5792,5.5969,5.5262,5.5969,4300.0],["2014-11-04",5.5616,5.6146,5.4908,5.5792,14700.0],["2014-11-05",5.6149,5.7218,5.6149,5.7218,15800.0],["2014-11-06",5.6327,5.7397,5.6149,5.7218,5300.0],["2014-11-07",5.6684,5.7931,5.6684,5.7931,6000.0],["2014-11-10",5.7931,5.7931,5.6595,5.7931,6300.0],["2014-11-11",5.7931,5.7931,5.5882,5.6238,11400.0],["2014-11-12",5.7842,5.8734,5.6773,5.8466,7600.0],["2014-11-13",5.6505,5.9268,5.6505,5.8466,8500.0],["2014-11-14",5.9001,5.9001,5.6773,5.7931,4200.0],["2014-11-17",5.8377,5.8912,5.6595,5.8199,8100.0],["2014-11-18",5.7931,5.8823,5.7664,5.7664,25000.0],["2014-11-19",5.8199,5.8377,5.7486,5.7931,8300.0],["2014-11-20",5.8199,5.8199,5.4456,5.7129,28300.0],["2014-11-21",5.6862,5.6862,5.5703,5.5703,3600.0],["2014-11-24",5.6595,5.7753,5.5792,5.6951,14700.0],["2014-11-25",5.6416,5.7842,5.6416,5.7753,9500.0],["2014-11-26",5.7129,5.7664,5.5614,5.5792,34100.0],["2014-11-28",5.5703,5.7575,5.5703,5.6684,6000.0],["2014-12-01",5.7575,5.7575,5.5703,5.6238,7900.0],["2014-12-02",5.5792,5.7486,5.5792,5.7486,12700.0],["2014-12-03",5.8823,5.8823,5.6416,5.704,13400.0],["2014-12-04",5.6595,5.7842,5.6595,5.6684,6800.0],["2014-12-05",5.6505,5.6862,5.6149,5.6595,4800.0],["2014-12-08",5.6951,5.7129,5.5792,5.5792,5700.0],["2014-12-09",5.606,5.6773,5.5703,5.5971,6700.0],["2014-12-10",5.5703,5.6595,5.5258,5.6327,8700.0],["2014-12-11",5.5614,5.6951,5.5614,5.606,18400.0],["2014-12-12",5.6505,5.6862,5.4545,5.5971,9100.0],["2014-12-15",5.6595,5.6684,5.5525,5.5525,2400.0],["2014-12-16",5.5525,5.704,5.5079,5.704,5700.0],["2014-12-17",5.704,5.8734,5.5347,5.811,14900.0],["2014-12-18",5.8644,5.8644,5.5347,5.7486,17400.0],["2014-12-19",5.6773,5.7129,5.5703,5.6951,7600.0],["2014-12-22",5.6327,5.7218,5.5882,5.704,6000.0],["2014-12-23",5.704,5.8734,5.704,5.8734,21100.0],["2014-12-24",5.8377,5.909,5.8377,5.8823,5300.0],["2014-12-26",5.909,6.0962,5.909,5.9536,11200.0],["2014-12-29",6.0605,6.2388,5.9536,6.0427,60900.0],["2014-12-30",6.0962,6.2299,5.7842,5.9892,13800.0],["2014-12-31",5.9892,6.2388,5.8377,5.9536,3700.0],["2015-01-02",6.0962,6.1407,5.9714,6.0338,8600.0],["2015-01-05",5.9714,6.1764,5.8823,6.1764,14600.0],["2015-01-06",6.1675,6.1675,5.9001,5.9714,8300.0],["2015-01-07",6.1496,6.1496,5.8823,6.007,4700.0],["2015-01-08",6.0783,6.0783,5.8912,6.0427,4900.0],["2015-01-09",5.9268,5.9714,5.8912,5.9714,5900.0],["2015-01-12",6.016,6.0427,5.9803,6.0427,9700.0],["2015-01-13",6.0427,6.0427,5.7575,5.9179,34200.0],["2015-01-14",5.9268,5.9714,5.811,5.9714,8300.0],["2015-01-15",5.9714,5.9714,5.7486,5.8823,27000.0],["2015-01-16",5.7842,5.9001,5.7397,5.8823,18200.0],["2015-01-20",5.8823,5.8823,5.7931,5.8644,5600.0],["2015-01-21",5.8199,5.8823,5.7931,5.8823,23300.0],["2015-01-22",5.8374,5.8823,5.8194,5.8823,6600.0],["2015-01-23",5.8014,5.9182,5.8014,5.8014,13200.0],["2015-01-26",5.8463,5.8463,5.8014,5.8194,4200.0],["2015-01-27",5.8104,5.8463,5.7116,5.7745,4900.0],["2015-01-28",5.8194,5.8463,5.7027,5.7116,9300.0],["2015-01-29",5.7027,5.8284,5.7027,5.8284,5600.0],["2015-01-30",5.8374,5.8374,5.55,5.7116,10100.0],["2015-02-02",5.7655,5.7655,5.2267,5.6308,27000.0],["2015-02-03",5.6937,5.8374,5.6308,5.8374,23100.0],["2015-02-04",5.8374,5.8374,5.7027,5.8194,6600.0],["2015-02-05",5.8194,5.8194,5.7745,5.8104,3400.0],["2015-02-06",5.7386,5.8374,5.7296,5.7745,15500.0],["2015-02-09",5.7296,5.8284,5.7296,5.8104,8100.0],["2015-02-10",5.7925,5.8374,5.7655,5.7655,5800.0],["2015-02-11",5.8104,5.8374,5.7745,5.8374,2100.0],["2015-02-12",5.7925,5.8374,5.6128,5.6218,43700.0],["2015-02-13",5.6757,5.8194,5.6128,5.6578,10400.0],["2015-02-17",5.6128,5.6578,5.6128,5.6128,7600.0],["2015-02-18",5.8284,5.8284,5.6039,5.6128,25100.0],["2015-02-19",5.6039,5.7565,5.559,5.559,8700.0],["2015-02-20",5.6039,5.6308,5.4063,5.6308,28300.0],["2015-02-23",5.5141,5.7296,5.5141,5.6039,6700.0],["2015-02-24",5.55,5.6218,5.3883,5.5859,19500.0],["2015-02-25",5.6308,5.7386,5.6218,5.6578,7500.0],["2015-02-26",5.6578,5.6847,5.6128,5.6128,8800.0],["2015-02-27",5.6039,5.7206,5.6039,5.7116,5000.0],["2015-03-02",5.7027,5.7027,5.6218,5.6847,24800.0],["2015-03-03",5.7386,5.7386,5.6757,5.7027,6800.0],["2015-03-04",5.6578,5.7296,5.4692,5.55,54800.0],["2015-03-05",5.55,5.7206,5.4961,5.532,39400.0],["2015-03-06",5.55,5.5949,5.2806,5.5949,62300.0],["2015-03-09",5.6488,5.7027,5.541,5.6757,9600.0],["2015-03-10",5.6847,5.6847,5.4422,5.5769,19400.0],["2015-03-11",5.55,5.6578,5.5141,5.5141,3500.0],["2015-03-12",5.5679,5.7116,5.541,5.6667,11700.0],["2015-03-13",5.6937,5.6937,5.4512,5.6218,3300.0],["2015-03-16",5.5769,5.5769,5.4422,5.4512,23200.0],["2015-03-17",5.4332,5.5679,5.4332,5.523,14100.0],["2015-03-18",5.4781,5.55,5.3973,5.4961,13400.0],["2015-03-19",5.4063,5.5141,5.3794,5.4781,34000.0],["2015-03-20",5.3973,5.5051,5.3345,5.3345,53900.0],["2015-03-23",5.3255,5.4512,5.3165,5.4063,13400.0],["2015-03-24",5.4332,5.4422,5.3883,5.3973,1800.0],["2015-03-25",5.3614,5.4063,5.3434,5.3434,3100.0],["2015-03-26",5.3794,5.4153,5.3614,5.4063,6500.0],["2015-03-27",5.3434,5.3883,5.3345,5.3614,4300.0],["2015-03-30",5.3434,5.4153,5.3345,5.3794,7900.0],["2015-03-31",5.3345,5.55,5.3345,5.5141,6500.0],["2015-04-01",5.559,5.559,5.3973,5.4332,6800.0],["2015-04-02",5.3794,5.4332,5.2626,5.3973,26200.0],["2015-04-06",5.2985,5.3883,5.2985,5.3524,19500.0],["2015-04-07",5.4332,5.4692,5.3883,5.3883,8200.0],["2015-04-08",5.3794,5.4332,5.3614,5.3794,8900.0],["2015-04-09",5.3794,5.3794,5.2446,5.2446,22700.0],["2015-04-10",5.2985,5.3794,5.2536,5.3704,21700.0],["2015-04-13",5.3794,5.3973,5.3434,5.3434,18700.0],["2015-04-14",5.3883,5.523,5.3883,5.4243,63100.0],["2015-04-15",5.2267,5.4063,5.1638,5.3794,60700.0],["2015-04-16",5.2087,5.4063,5.2087,5.2985,27700.0],["2015-04-17",5.2806,5.2985,5.2357,5.2895,4100.0],["2015-04-20",5.2446,5.3704,5.2177,5.2446,13000.0],["2015-04-21",5.2985,5.3434,5.2267,5.2626,17300.0],["2015-04-22",5.2536,5.3524,5.2087,5.2446,29300.0],["2015-04-23",5.2806,5.3704,5.2536,5.2536,33800.0],["2015-04-24",5.2536,5.3434,5.2536,5.2985,45900.0],["2015-04-27",5.2626,5.3165,5.2087,5.2087,34700.0],["2015-04-28",5.2267,5.3165,5.2267,5.2267,8400.0],["2015-04-29",5.2536,5.3255,5.2087,5.2357,5300.0],["2015-04-30",5.2626,5.2985,5.2177,5.2536,76600.0],["2015-05-01",5.2536,5.2985,5.1728,5.1908,12200.0],["2015-05-04",5.2446,5.2626,5.1189,5.1189,22600.0],["2015-05-05",5.1099,5.1638,5.083,5.1279,11400.0],["2015-05-06",5.2985,5.2985,5.1728,5.2087,12300.0],["2015-05-07",5.1181,5.3899,5.1181,5.3446,90500.0],["2015-05-08",5.254,5.3446,5.254,5.2812,9500.0],["2015-05-11",5.2903,5.3446,5.2631,5.2631,8100.0],["2015-05-12",5.2359,5.2359,5.1634,5.1997,7700.0],["2015-05-13",5.2268,5.254,5.2087,5.2359,1800.0],["2015-05-14",5.254,5.2993,5.1906,5.254,10400.0],["2015-05-15",5.2903,5.3355,5.2268,5.254,45200.0],["2015-05-18",5.2903,5.3718,5.1363,5.2087,38500.0],["2015-05-19",5.2087,5.245,5.0728,5.1725,22800.0],["2015-05-20",5.1997,5.2993,5.1634,5.2721,8100.0],["2015-05-21",5.245,5.245,5.245,5.245,2600.0],["2015-05-22",5.1997,5.3084,5.1997,5.254,3700.0],["2015-05-26",5.2993,5.3084,5.2178,5.3084,2000.0],["2015-05-27",5.2268,5.4352,5.2268,5.3537,14500.0],["2015-05-28",5.3174,5.3627,5.3084,5.3446,9600.0],["2015-05-29",5.3808,5.3808,5.3084,5.3446,2500.0],["2015-06-01",5.3446,5.3446,5.254,5.3265,12900.0],["2015-06-02",5.3084,5.3084,5.254,5.2903,2500.0],["2015-06-03",5.2812,5.2993,5.2087,5.2178,9900.0],["2015-06-04",5.1272,5.2268,5.0004,5.1725,18300.0],["2015-06-05",5.1725,5.245,5.1634,5.2268,11000.0],["2015-06-08",5.2268,5.3084,5.1634,5.2359,11500.0],["2015-06-09",5.4352,5.4352,5.1815,5.2721,34100.0],["2015-06-10",5.1906,5.4352,5.1906,5.3808,45100.0],["2015-06-11",5.4442,5.6164,5.4442,5.5348,48300.0],["2015-06-12",5.4895,5.6798,5.4895,5.6798,33300.0],["2015-06-15",5.6798,5.7251,5.6617,5.7069,10700.0],["2015-06-16",5.7251,5.7251,5.4352,5.6164,9700.0],["2015-06-17",5.6526,5.7069,5.6073,5.6979,10400.0],["2015-06-18",5.5258,5.6888,5.5258,5.5258,15100.0],["2015-06-19",5.5348,5.553,5.4442,5.5439,9100.0],["2015-06-22",5.5439,5.6707,5.5439,5.562,5900.0],["2015-06-23",5.5711,5.5711,5.3899,5.5077,16400.0],["2015-06-24",5.5892,5.6707,5.5077,5.6435,8000.0],["2015-06-25",5.6073,5.6164,5.6073,5.6164,1900.0],["2015-06-26",5.5077,5.5711,5.3446,5.5711,9500.0],["2015-06-29",5.5711,5.5711,5.3446,5.3537,12700.0],["2015-06-30",5.3446,5.7251,5.3446,5.6798,24700.0],["2015-07-01",5.5801,5.6979,5.5711,5.6073,26400.0],["2015-07-02",5.6617,5.7251,5.6254,5.6254,16000.0],["2015-07-06",5.5711,5.6526,5.5711,5.6526,9200.0],["2015-07-07",5.5982,5.5982,5.4442,5.5167,33400.0],["2015-07-08",5.4805,5.5258,5.4442,5.4442,16800.0],["2015-07-09",5.4986,5.5167,5.4986,5.5077,1600.0],["2015-07-10",5.5167,5.5258,5.4442,5.5258,12200.0],["2015-07-13",5.5711,5.6979,5.5348,5.6073,59100.0],["2015-07-14",5.9334,6.2324,5.8881,6.2233,159800.0],["2015-07-15",6.1508,6.2505,5.9515,6.1146,52200.0],["2015-07-16",6.1146,6.1236,6.024,6.0512,16900.0],["2015-07-17",5.9968,6.1599,5.9606,6.0331,54500.0],["2015-07-20",6.0331,6.2052,5.8519,5.9968,75200.0],["2015-07-21",5.869,6.2068,5.869,6.152,47700.0],["2015-07-22",6.2068,6.2068,6.0333,6.1155,26900.0],["2015-07-23",6.079,6.1885,5.8782,5.9329,40800.0],["2015-07-24",5.9786,6.0242,5.7047,5.7778,67400.0],["2015-07-27",5.7778,5.9329,5.577,5.9238,9600.0],["2015-07-28",5.9694,5.9694,5.7321,5.796,36800.0],["2015-07-29",5.7869,5.9329,5.6682,5.7686,37100.0],["2015-07-30",5.8325,5.9238,5.7047,5.9238,23000.0],["2015-07-31",5.9877,6.0242,5.7778,5.8964,20900.0],["2015-08-03",5.9421,6.079,5.8964,6.079,23500.0],["2015-08-04",6.079,6.079,5.7139,5.8873,20200.0],["2015-08-05",5.8782,5.9329,5.7778,5.7778,12200.0],["2015-08-06",5.8051,6.0607,5.7139,5.9055,17500.0],["2015-08-07",5.8325,5.9694,5.6774,5.6774,29900.0],["2015-08-10",5.7047,5.9147,5.5496,5.7047,38700.0],["2015-08-11",5.8873,5.8873,5.7321,5.7504,14600.0],["2015-08-12",5.7413,5.7686,5.6774,5.7595,20200.0],["2015-08-13",5.7686,5.8143,5.7504,5.8051,15200.0],["2015-08-14",5.8325,5.8325,5.7504,5.7686,14000.0],["2015-08-17",5.7686,5.9968,5.7686,5.8873,28400.0],["2015-08-18",5.8417,5.9603,5.8417,5.8873,10700.0],["2015-08-19",5.9147,5.9421,5.7869,5.8964,7900.0],["2015-08-20",5.7869,5.9603,5.7869,5.8964,10300.0],["2015-08-21",5.9238,5.9786,5.8873,5.8964,23400.0],["2015-08-24",5.8873,5.8873,5.6226,5.7139,27800.0],["2015-08-25",5.8325,5.8964,5.7595,5.7595,23200.0],["2015-08-26",5.8599,5.9694,5.7047,5.869,54500.0],["2015-08-27",5.9238,5.9603,5.8417,5.9329,7700.0],["2015-08-28",5.9786,6.1611,5.9786,6.0881,35800.0],["2015-08-31",6.0242,6.1794,6.0242,6.1611,18100.0],["2015-09-01",6.0151,6.1611,5.9238,6.1246,12000.0],["2015-09-02",6.1611,6.1611,6.0881,6.1246,26700.0],["2015-09-03",6.2159,6.6814,6.152,6.6631,144600.0],["2015-09-04",6.6084,6.6723,6.0881,6.5901,51900.0],["2015-09-08",6.6449,7.1925,6.5901,7.156,212600.0],["2015-09-09",7.3021,8.014,7.2929,7.512,301600.0],["2015-09-10",7.8041,7.8041,7.3933,7.4846,94400.0],["2015-09-11",7.439,7.7493,7.1834,7.7402,76400.0],["2015-09-14",7.7767,8.0323,7.5759,7.9319,99300.0],["2015-09-15",7.9593,7.9684,7.3568,7.4755,89700.0],["2015-09-16",7.4846,7.6124,7.1925,7.3112,52300.0],["2015-09-17",7.3933,7.6489,7.1743,7.2473,101500.0],["2015-09-18",7.366,7.5394,7.2747,7.4116,229200.0],["2015-09-21",7.512,8.0049,7.512,7.9593,82000.0],["2015-09-22",7.8954,8.3152,7.8223,8.3152,142700.0],["2015-09-23",8.37,8.6073,8.014,8.3426,160000.0],["2015-09-24",8.3426,8.7351,8.1783,8.7351,74700.0],["2015-09-25",8.7625,8.9268,8.6256,8.7625,121800.0],["2015-09-28",8.7625,8.7807,8.0962,8.6438,146100.0],["2015-09-29",8.5617,8.7351,8.4156,8.5434,56400.0],["2015-09-30",8.653,8.6712,8.4978,8.6164,70700.0],["2015-10-01",8.5708,8.9815,8.3061,8.9633,158600.0],["2015-10-02",8.9177,9.374,8.7807,9.3101,265000.0],["2015-10-05",9.0363,9.0819,8.5069,8.5708,255700.0],["2015-10-06",8.5069,8.6803,8.3244,8.4978,100000.0],["2015-10-07",8.5069,8.6712,8.3426,8.5252,71600.0],["2015-10-08",8.5617,8.5617,8.4156,8.4613,41800.0],["2015-10-09",8.4339,8.5252,7.8589,8.4978,150800.0],["2015-10-12",8.4978,9.0819,8.3609,8.9085,96400.0],["2015-10-13",8.9359,8.9724,8.6986,8.7807,32900.0],["2015-10-14",8.7442,8.7625,8.3244,8.6712,67800.0],["2015-10-15",8.6712,8.8538,8.5982,8.6712,33900.0],["2015-10-16",8.4248,8.6895,8.1783,8.37,73100.0],["2015-10-19",8.443,8.6803,8.3152,8.6803,32200.0],["2015-10-20",8.6803,8.6803,8.37,8.5891,26400.0],["2015-10-21",8.6438,8.6895,8.4156,8.4887,57900.0],["2015-10-22",8.4795,8.6621,8.37,8.3791,36300.0],["2015-10-23",8.6438,8.8538,8.3791,8.6256,50300.0],["2015-10-26",8.726,8.8994,8.3609,8.3609,44700.0],["2015-10-27",8.4065,8.4065,7.9136,8.1053,36200.0],["2015-10-28",8.2148,8.5069,7.9136,8.2787,46000.0],["2015-10-29",8.2148,8.2148,7.9136,7.941,20500.0],["2015-10-30",8.0688,8.0688,7.3112,7.4755,85200.0],["2015-11-02",7.3933,7.9775,7.3842,7.8954,41000.0],["2015-11-03",8.0049,8.1692,7.9775,8.0779,30200.0],["2015-11-04",8.1418,8.3244,8.1418,8.3244,20200.0],["2015-11-05",8.3611,8.4345,8.0949,8.1683,29200.0],["2015-11-06",8.1041,8.4161,7.5626,8.3335,21900.0],["2015-11-09",8.306,8.306,8.0857,8.1683,16300.0],["2015-11-10",8.1041,8.2509,8.1041,8.2326,5500.0],["2015-11-11",8.306,8.306,8.0398,8.2234,10800.0],["2015-11-12",7.9848,8.2142,7.9848,8.1041,31200.0],["2015-11-13",8.049,8.049,7.7829,7.9481,19600.0],["2015-11-16",7.9664,8.0215,7.9022,7.9572,11000.0],["2015-11-17",7.9297,8.0215,7.6177,7.9848,45600.0],["2015-11-18",8.0123,8.3886,7.5901,8.2876,47000.0],["2015-11-19",8.4528,8.6731,8.2785,8.3519,41400.0],["2015-11-20",8.3519,8.3519,8.1408,8.2418,13800.0],["2015-11-23",8.2968,8.2968,7.893,8.1041,24700.0],["2015-11-24",8.0674,8.2693,7.9572,8.0123,10800.0],["2015-11-25",7.9572,8.2326,7.9297,8.1041,20300.0],["2015-11-27",8.1592,8.2968,8.1408,8.2876,6600.0],["2015-11-30",8.3335,8.3335,7.9389,8.1959,31100.0],["2015-12-01",8.2601,8.2601,8.1224,8.1959,15300.0],["2015-12-02",8.1133,8.2509,7.994,8.2234,13400.0],["2015-12-03",8.2234,8.2601,8.0949,8.1683,18100.0],["2015-12-04",8.1775,8.306,8.1775,8.2326,9100.0],["2015-12-07",8.2326,8.6181,8.2326,8.5171,32100.0],["2015-12-08",8.5355,8.7098,8.306,8.4437,28500.0],["2015-12-09",8.3335,8.4987,8.3335,8.4345,15800.0],["2015-12-10",8.4161,8.719,8.407,8.6639,28400.0],["2015-12-11",8.719,8.9209,8.4345,8.7465,57700.0],["2015-12-14",8.6364,8.8934,8.5446,8.5446,18200.0],["2015-12-15",8.6181,8.6272,8.3611,8.4804,19100.0],["2015-12-16",8.5538,8.6272,8.3519,8.5079,17300.0],["2015-12-17",8.5355,8.6731,8.4253,8.4437,17700.0],["2015-12-18",8.4437,8.5722,8.3886,8.3978,36900.0],["2015-12-21",8.3519,8.4896,8.2601,8.462,14100.0],["2015-12-22",8.4253,8.5538,8.3335,8.4712,25400.0],["2015-12-23",8.4437,8.5813,8.4437,8.4987,12900.0],["2015-12-24",8.4987,8.5079,8.4804,8.4987,2500.0],["2015-12-28",8.4345,8.719,8.3886,8.6456,12600.0],["2015-12-29",8.719,8.9393,8.7098,8.9301,36100.0],["2015-12-30",8.9117,9.0219,8.7098,8.875,64300.0],["2015-12-31",8.8659,9.1228,8.7282,9.0953,32100.0],["2016-01-04",8.9117,9.0953,8.7741,8.8475,44500.0],["2016-01-05",8.7741,9.132,8.7741,9.0861,95400.0],["2016-01-06",8.9026,9.0861,8.9026,9.077,24100.0],["2016-01-07",9.0769,9.1045,8.7741,9.0586,51900.0],["2016-01-08",9.132,9.7653,9.077,9.2972,211400.0],["2016-01-11",9.4074,9.7928,9.3798,9.646,252500.0],["2016-01-12",9.6001,9.7745,9.545,9.7653,141700.0],["2016-01-13",9.9213,10.5546,9.4257,9.5358,272100.0],["2016-01-14",9.6368,10.0498,9.3706,10.0406,140500.0],["2016-01-15",9.6368,10.0957,9.0127,9.6827,179800.0],["2016-01-19",10.1691,10.5546,9.8387,10.4536,263800.0],["2016-01-20",10.8483,10.9125,9.8295,10.371,185800.0],["2016-01-21",10.6372,10.6464,9.9488,9.9764,110400.0],["2016-01-22",10.1691,10.5271,10.0223,10.2793,182200.0],["2016-01-25",10.3802,10.3986,9.9121,10.0957,142000.0],["2016-01-26",10.0957,10.2058,9.7836,10.0406,55600.0],["2016-01-27",9.9853,10.0314,9.4966,9.5243,122300.0],["2016-01-28",9.3583,9.8931,9.3122,9.7825,82900.0],["2016-01-29",9.9115,10.4648,9.847,10.2435,153700.0],["2016-02-01",10.3172,10.4648,10.0867,10.4094,159300.0],["2016-02-02",10.4371,10.4463,10.1605,10.2342,56200.0],["2016-02-03",10.3725,10.3725,10.1513,10.3449,70400.0],["2016-02-04",10.3725,10.4463,10.1328,10.1974,69300.0],["2016-02-05",10.2342,10.2896,9.5335,9.8101,114500.0],["2016-02-08",9.7456,9.7456,6.7306,8.2243,619400.0],["2016-02-09",8.0122,8.925,8.0122,8.8051,114700.0],["2016-02-10",8.7314,9.8747,8.4363,9.3307,122500.0],["2016-02-11",9.469,9.469,8.6207,9.2108,66500.0],["2016-02-12",9.386,9.4505,8.9527,9.1739,83600.0],["2016-02-16",9.1555,9.22,8.4271,9.0725,55400.0],["2016-02-17",8.4271,9.0725,8.3902,8.8051,120200.0],["2016-02-18",8.6761,9.0449,8.5839,8.5931,44300.0],["2016-02-19",8.6668,9.0725,8.5654,8.9988,60600.0],["2016-02-22",9.0356,9.4044,8.5378,8.6207,370700.0],["2016-02-23",8.4917,8.5839,8.0952,8.2151,220100.0],["2016-02-24",8.1966,8.5193,8.0399,8.5009,139100.0],["2016-02-25",8.4548,8.9527,8.4363,8.9527,65700.0],["2016-02-26",8.9527,9.1647,8.842,8.9527,86800.0],["2016-02-29",8.9619,9.1186,8.8236,8.8236,53600.0],["2016-03-01",8.8605,9.1094,8.842,8.9066,25900.0],["2016-03-02",8.9158,8.9619,8.842,8.8789,24800.0],["2016-03-03",8.8697,8.9895,8.5931,8.6392,60000.0],["2016-03-04",8.7222,9.0172,8.1505,8.3165,99800.0],["2016-03-07",8.3349,8.4548,8.0675,8.1413,109100.0],["2016-03-08",8.1505,8.5193,8.1505,8.2888,81500.0],["2016-03-09",8.298,8.547,8.1505,8.2888,40000.0],["2016-03-10",8.1597,8.5193,8.1597,8.2796,36000.0],["2016-03-11",8.3165,8.4548,8.1782,8.298,68000.0],["2016-03-14",8.298,8.3995,8.2519,8.298,24200.0],["2016-03-15",8.3165,8.3626,8.1321,8.2335,30200.0],["2016-03-16",8.1413,8.3073,8.1413,8.2519,25300.0],["2016-03-17",8.2704,8.2704,8.169,8.2058,47600.0],["2016-03-18",8.2243,8.2427,8.1136,8.1321,96200.0],["2016-03-21",8.1136,8.2058,8.1136,8.1321,25600.0],["2016-03-22",8.1136,8.1321,7.7633,7.8278,79300.0],["2016-03-23",7.8463,7.8463,7.7172,7.8186,41500.0],["2016-03-24",7.8094,7.9477,7.8094,7.9385,34400.0],["2016-03-28",7.8831,8.1413,7.8739,8.0675,64700.0],["2016-03-29",8.0214,8.2058,7.837,8.1229,64300.0],["2016-03-30",8.1321,8.1966,8.003,8.1597,34600.0],["2016-03-31",8.1597,8.298,8.0768,8.1413,43000.0],["2016-04-01",8.0768,8.1597,8.0675,8.1505,29900.0],["2016-04-04",8.1229,8.1597,8.0399,8.1505,26800.0],["2016-04-05",8.0675,8.1782,7.6619,7.7633,55100.0],["2016-04-06",7.7633,8.1782,7.7633,8.1136,62700.0],["2016-04-07",8.1136,8.2151,8.003,8.0952,30200.0],["2016-04-08",8.2243,8.2335,8.0214,8.086,18700.0],["2016-04-11",8.1597,8.2335,7.9385,8.1044,27400.0],["2016-04-12",8.169,8.2058,7.9846,8.1136,47500.0],["2016-04-13",8.1966,8.2888,8.0214,8.1321,93200.0],["2016-04-14",8.2519,8.2519,7.9292,8.0491,72200.0],["2016-04-15",7.9938,8.086,7.9292,7.9846,23300.0],["2016-04-18",7.9477,8.0675,7.7909,7.9108,33900.0],["2016-04-19",7.9108,7.9477,7.6158,7.8186,82400.0],["2016-04-20",7.8186,7.9938,7.6619,7.9292,30500.0],["2016-04-21",7.8739,7.9385,7.8278,7.9108,20500.0],["2016-04-22",7.8739,7.9477,7.7817,7.9108,19800.0],["2016-04-25",7.9292,7.9569,7.7541,7.9108,39000.0],["2016-04-26",7.8555,7.9661,7.7448,7.92,44900.0],["2016-04-27",7.9108,7.9569,7.8278,7.837,24200.0],["2016-04-28",7.7907,7.8834,7.5866,7.6052,58600.0],["2016-04-29",7.5588,7.5588,7.3826,7.4753,132200.0],["2016-05-02",7.531,7.5588,7.4104,7.5032,33600.0],["2016-05-03",7.429,7.5217,7.429,7.5032,17600.0],["2016-05-04",7.4846,7.5402,7.4846,7.5402,21000.0],["2016-05-05",7.5495,7.9391,7.5495,7.7072,35900.0],["2016-05-06",7.7072,7.8092,7.5681,7.7257,16400.0],["2016-05-09",7.7536,8.3008,7.7536,8.1802,72800.0],["2016-05-10",8.1709,8.5697,8.1338,8.5326,83300.0],["2016-05-11",8.5512,8.9222,8.4121,8.4955,72700.0],["2016-05-12",8.3286,8.4306,8.0411,8.0689,31600.0],["2016-05-13",8.0875,8.31,8.0133,8.0318,17200.0],["2016-05-16",7.9483,8.1338,7.8463,7.9205,36600.0],["2016-05-17",7.735,7.8092,7.4382,7.4661,81300.0],["2016-05-18",7.4661,7.4939,7.1971,7.2713,207000.0],["2016-05-19",7.2156,7.4568,7.1693,7.2064,182900.0],["2016-05-20",7.1878,7.5866,6.9745,7.058,180100.0],["2016-05-23",7.1043,7.3269,7.1043,7.2064,86100.0],["2016-05-24",7.2527,7.5124,7.1507,7.4661,91200.0],["2016-05-25",7.4382,7.4382,7.16,7.2806,81400.0],["2016-05-26",7.2806,7.4011,7.2342,7.3269,28300.0],["2016-05-27",7.3362,7.3455,7.1136,7.1693,13600.0],["2016-05-31",7.1507,7.1971,6.993,7.0858,82600.0],["2016-06-01",7.0487,7.2156,6.9559,7.0116,67700.0],["2016-06-02",7.0487,7.1785,6.8632,6.9559,98800.0],["2016-06-03",6.9467,7.0394,6.8818,6.9745,79000.0],["2016-06-06",6.993,7.3919,6.9096,7.2342,92900.0],["2016-06-07",7.1414,7.3084,6.8354,7.1322,45700.0],["2016-06-08",7.1136,7.3084,7.0023,7.2249,22800.0],["2016-06-09",7.1693,7.3269,6.9838,7.2249,35700.0],["2016-06-10",7.16,7.2249,7.0672,7.16,36100.0],["2016-06-13",7.0672,7.1507,6.6777,6.8447,132100.0],["2016-06-14",6.8632,7.0951,6.7426,6.9745,32800.0],["2016-06-15",7.0209,7.1043,6.7705,6.7705,28300.0],["2016-06-16",6.7055,7.0765,6.7055,6.789,28900.0],["2016-06-17",6.7983,6.8354,6.6592,6.6777,32700.0],["2016-06-20",6.7426,6.9838,6.6592,6.687,22100.0],["2016-06-21",6.687,6.9003,6.6684,6.8261,38100.0],["2016-06-22",6.7612,6.9003,6.6963,6.7334,14400.0],["2016-06-23",6.7983,6.8354,6.6777,6.7797,23700.0],["2016-06-24",6.6777,6.7612,6.2604,6.2789,90700.0],["2016-06-27",6.2511,6.5108,6.2511,6.4922,24000.0],["2016-06-28",6.4922,6.7241,6.4273,6.6963,23700.0],["2016-06-29",6.7705,6.9652,6.6313,6.7148,38500.0],["2016-06-30",6.6592,7.0301,6.6592,7.0116,27700.0],["2016-07-01",6.993,7.2342,6.9281,6.9467,19700.0],["2016-07-05",6.9374,7.0023,6.8818,7.0023,8200.0],["2016-07-06",7.0023,7.0951,6.956,6.9745,8400.0],["2016-07-07",6.993,7.0116,6.9374,6.9838,14300.0],["2016-07-08",7.058,7.2435,7.0487,7.1507,18300.0],["2016-07-11",7.2064,7.4011,7.0765,7.1229,14800.0],["2016-07-12",7.16,7.4104,7.16,7.3826,24900.0],["2016-07-13",7.3826,7.3919,7.1785,7.2064,47100.0],["2016-07-14",7.4197,7.6423,7.2898,7.633,122800.0],["2016-07-15",7.3548,7.3548,6.9003,7.2435,106700.0],["2016-07-18",7.3177,7.3548,7.1229,7.2713,22900.0],["2016-07-19",7.2249,7.5959,7.2156,7.4382,33800.0],["2016-07-20",7.4939,7.4939,7.3362,7.4568,16700.0],["2016-07-21",7.4197,7.4382,7.2713,7.3177,19400.0],["2016-07-22",7.2806,7.5495,7.2806,7.4846,21500.0],["2016-07-25",7.4475,7.4753,7.3362,7.4011,16300.0],["2016-07-26",7.4197,7.5124,7.364,7.429,10200.0],["2016-07-27",7.4568,7.4753,7.2991,7.3455,13300.0],["2016-07-28",7.3919,7.4197,7.3455,7.3826,18500.0],["2016-07-29",7.3919,7.4846,7.3548,7.429,14000.0],["2016-08-01",7.4475,7.4661,7.3733,7.4661,9200.0],["2016-08-02",7.4939,7.4939,7.4197,7.4475,21200.0],["2016-08-03",7.4197,7.6423,7.4011,7.5773,31700.0],["2016-08-04",7.6423,7.6423,7.4753,7.5681,34000.0],["2016-08-05",7.5866,7.6423,7.429,7.633,21200.0],["2016-08-08",7.6423,7.7257,7.6144,7.6608,36700.0],["2016-08-09",7.6328,7.7355,7.6235,7.7261,12200.0],["2016-08-10",7.7448,7.7821,7.6328,7.7261,29900.0],["2016-08-11",7.7448,7.7635,7.6515,7.6981,14400.0],["2016-08-12",7.6515,7.6702,7.5488,7.6422,24500.0],["2016-08-15",7.6515,7.6702,7.4742,7.6702,17900.0],["2016-08-16",7.7075,7.7168,7.6515,7.6888,23700.0],["2016-08-17",7.7261,7.7261,7.5115,7.6048,16200.0],["2016-08-18",7.6422,7.7448,7.6048,7.6515,19000.0],["2016-08-19",7.6702,7.6888,7.5582,7.6235,24400.0],["2016-08-22",7.5395,7.6422,7.3716,7.4649,28800.0],["2016-08-23",7.4369,7.6702,7.3996,7.6422,36300.0],["2016-08-24",7.6702,7.6702,7.4649,7.5115,22800.0],["2016-08-25",7.5022,7.6981,7.4742,7.5768,12300.0],["2016-08-26",7.6048,7.6795,7.4929,7.6422,5200.0],["2016-08-29",7.6515,7.7728,7.6328,7.7541,17800.0],["2016-08-30",7.7168,8.2673,7.7075,8.0994,60200.0],["2016-08-31",8.0994,8.1087,7.6981,8.0434,13200.0],["2016-09-01",8.0154,8.258,7.9781,8.258,27000.0],["2016-09-02",8.2673,8.4633,8.118,8.4166,36100.0],["2016-09-06",8.398,8.5753,8.3793,8.5286,28800.0],["2016-09-07",8.5286,8.5846,8.482,8.5659,24300.0],["2016-09-08",8.5566,8.5846,8.454,8.5379,24800.0],["2016-09-09",8.4726,8.5379,8.2207,8.3233,22900.0],["2016-09-12",8.2673,8.6219,8.0527,8.5939,25700.0],["2016-09-13",8.454,8.5379,8.1274,8.174,35500.0],["2016-09-14",8.286,8.286,8.0434,8.0621,16100.0],["2016-09-15",8.0994,8.2673,8.0434,8.174,41000.0],["2016-09-16",8.146,8.202,8.118,8.202,18700.0],["2016-09-19",8.1834,8.1927,8.0807,8.118,9900.0],["2016-09-20",8.1647,8.1647,7.8661,7.9594,15000.0],["2016-09-21",7.9781,8.0621,7.6608,7.8101,28800.0],["2016-09-22",7.8568,8.3047,7.7635,8.2767,26900.0],["2016-09-23",8.2207,8.2207,8.0247,8.0341,2700.0],["2016-09-26",7.9501,8.0434,7.9314,7.9594,4400.0],["2016-09-27",8.1367,8.3047,7.9221,8.2673,60000.0],["2016-09-28",8.1927,8.5753,8.0061,8.174,109600.0],["2016-09-29",8.0247,8.3327,7.9781,8.23,62500.0],["2016-09-30",8.3793,8.5659,8.174,8.23,101100.0],["2016-10-03",8.286,8.2953,7.9967,8.2953,37500.0],["2016-10-04",8.1927,8.1927,8.0061,8.0341,15300.0],["2016-10-05",8.0621,8.0807,7.9501,8.0621,28500.0],["2016-10-06",8.0621,8.0621,7.8381,7.9128,38000.0],["2016-10-07",7.9128,7.9128,7.7261,7.8474,28800.0],["2016-10-10",7.9314,8.2114,7.7915,8.1647,49300.0],["2016-10-11",8.23,8.2393,7.8008,7.9128,70900.0],["2016-10-12",7.8848,8.1927,7.5582,7.8848,12300.0],["2016-10-13",7.7821,7.8941,7.7448,7.8288,13500.0],["2016-10-14",7.8288,8.0247,7.8101,7.8848,22500.0],["2016-10-17",7.8008,8.202,7.8008,8.09,85200.0],["2016-10-18",8.1834,8.314,7.8941,8.146,31200.0],["2016-10-19",8.0621,8.1834,7.8848,7.9781,32100.0],["2016-10-20",7.9501,8.0247,7.8008,7.9034,24300.0],["2016-10-21",7.8941,8.23,7.6608,8.1367,69000.0],["2016-10-24",8.258,8.258,7.8848,7.9781,10200.0],["2016-10-25",7.9781,8.1647,7.8381,7.8848,36500.0],["2016-10-26",7.8848,8.2114,7.8661,7.9781,52200.0],["2016-10-27",8.0247,8.1647,7.8381,8.0247,26800.0],["2016-10-28",7.9781,8.258,7.8848,7.9781,34300.0],["2016-10-31",8.0714,8.1647,7.7915,7.8381,37100.0],["2016-11-01",7.8381,8.0714,7.7448,7.9781,23700.0],["2016-11-02",7.9314,8.0247,7.8848,7.9314,21600.0],["2016-11-03",7.9314,8.1647,7.8381,8.0714,91100.0],["2016-11-04",7.9314,8.1647,7.8848,8.0714,12400.0],["2016-11-07",8.3047,8.3047,8.0247,8.258,24500.0],["2016-11-08",8.0234,8.3049,8.0234,8.2111,18900.0],["2016-11-09",7.9765,8.258,7.9296,8.2111,18200.0],["2016-11-10",8.258,8.4457,7.9765,8.1642,38700.0],["2016-11-11",8.1642,8.6334,7.9296,8.6334,83000.0],["2016-11-14",8.3049,8.9149,8.1172,8.3988,46800.0],["2016-11-15",8.3519,8.4926,8.0703,8.4457,16300.0],["2016-11-16",8.258,8.5865,8.2111,8.5395,20600.0],["2016-11-17",8.5395,10.0879,8.4926,9.9002,88900.0],["2016-11-18",9.6656,9.9471,9.1026,9.2903,59800.0],["2016-11-21",9.2433,9.2903,8.868,9.0557,20700.0],["2016-11-22",9.1495,9.2433,8.6803,9.1495,99700.0],["2016-11-23",9.2433,9.5718,9.0275,9.3372,84200.0],["2016-11-25",9.3372,9.5249,9.3184,9.4779,21200.0],["2016-11-28",9.3841,9.3841,9.0087,9.2433,6300.0],["2016-11-29",9.3372,9.3841,9.0087,9.1026,13200.0],["2016-11-30",9.1964,9.1964,8.7272,8.868,58200.0],["2016-12-01",8.8211,8.9149,8.5395,8.5395,121900.0],["2016-12-02",8.4457,8.5395,8.3988,8.4457,5900.0],["2016-12-05",8.5395,8.9243,8.4926,8.7272,18400.0],["2016-12-06",8.7084,8.7272,8.4926,8.5865,6300.0],["2016-12-07",8.6334,8.6803,8.4926,8.5395,3700.0],["2016-12-08",8.5865,8.7272,8.4551,8.5395,35000.0],["2016-12-09",8.6334,9.2903,8.5489,9.0557,33900.0],["2016-12-12",8.9149,8.9149,8.7272,8.7741,27300.0],["2016-12-13",8.9149,8.9149,8.8211,8.9149,10100.0],["2016-12-14",8.8211,8.9618,8.7741,8.8211,14200.0],["2016-12-15",8.7741,8.8211,8.6334,8.6803,18500.0],["2016-12-16",8.5865,8.6709,8.4457,8.4457,20600.0],["2016-12-19",8.5395,8.868,8.4926,8.7272,16900.0],["2016-12-20",8.8492,8.868,8.7741,8.7741,9700.0],["2016-12-21",8.7272,8.9149,8.7178,8.7741,11900.0],["2016-12-22",8.8211,8.9149,8.6334,8.868,12600.0],["2016-12-23",8.9618,8.9618,8.868,8.9149,6900.0],["2016-12-27",8.868,8.9431,8.6709,8.9149,15900.0],["2016-12-28",9.0087,9.0087,8.8211,8.9149,19300.0],["2016-12-29",8.868,8.9806,8.7741,8.7741,11400.0],["2016-12-30",8.868,9.0557,8.8211,9.0557,23500.0],["2017-01-03",9.1026,9.1026,8.2674,8.4457,31600.0],["2017-01-04",8.7272,9.0557,8.5395,8.9149,20600.0],["2017-01-05",9.0087,9.0557,8.7741,9.0557,18600.0],["2017-01-06",9.0557,9.0557,8.868,9.0087,15000.0],["2017-01-09",9.0087,9.0087,8.868,8.9618,39400.0],["2017-01-10",8.9618,9.5718,8.7272,9.3841,83400.0],["2017-01-11",9.431,9.431,8.6897,9.2433,43900.0],["2017-01-12",9.0087,9.431,8.7554,9.431,32000.0],["2017-01-13",9.3841,9.431,9.2809,9.431,39400.0],["2017-01-17",9.3372,9.4779,9.2903,9.431,21400.0],["2017-01-18",9.431,9.4779,9.3841,9.4779,35400.0],["2017-01-19",9.3841,9.4779,9.3653,9.431,15100.0],["2017-01-20",9.431,9.4779,9.431,9.431,8200.0],["2017-01-23",9.4779,9.4779,9.2433,9.2433,39400.0],["2017-01-24",9.2903,9.3841,9.1964,9.2903,31200.0],["2017-01-25",9.3372,9.3841,9.1964,9.2903,23000.0],["2017-01-26",9.3846,9.3846,9.2431,9.2903,8600.0],["2017-01-27",9.3374,9.4317,9.2903,9.2903,18100.0],["2017-01-30",9.2431,9.2903,9.0639,9.2431,32900.0],["2017-01-31",9.1488,9.4317,9.1016,9.4317,33300.0],["2017-02-01",9.4317,9.9033,9.2903,9.5732,97100.0],["2017-02-02",9.4789,9.4789,9.1488,9.3846,29100.0],["2017-02-03",9.3846,9.4317,9.2903,9.3374,32800.0],["2017-02-06",9.3846,9.4317,9.2431,9.2903,33000.0],["2017-02-07",9.2431,9.3374,9.1959,9.1959,21700.0],["2017-02-08",9.1488,9.2903,9.1488,9.1959,12800.0],["2017-02-09",9.1959,9.2903,9.1016,9.2903,26200.0],["2017-02-10",9.4317,9.4317,9.3186,9.3374,29600.0],["2017-02-13",9.3374,9.4317,9.2903,9.4129,17500.0],["2017-02-14",9.3846,9.5261,9.3846,9.4789,19400.0],["2017-02-15",9.4789,9.5261,9.4317,9.4789,7000.0],["2017-02-16",9.4317,9.5261,9.4317,9.4789,27200.0],["2017-02-17",9.4789,9.5261,9.4789,9.5261,11800.0],["2017-02-21",9.5261,9.5261,9.3374,9.4317,32300.0],["2017-02-22",9.394,9.4317,9.3846,9.3846,22700.0],["2017-02-23",9.2903,9.4789,9.2903,9.4789,20500.0],["2017-02-24",9.4317,9.4789,9.4317,9.4317,27800.0],["2017-02-27",9.4412,9.4789,9.1488,9.2431,90000.0],["2017-02-28",9.2903,9.2903,8.913,9.1016,40700.0],["2017-03-01",9.1959,9.2903,9.1488,9.2903,21500.0],["2017-03-02",9.3469,9.4789,9.3374,9.4789,36200.0],["2017-03-03",9.3846,9.4317,9.2903,9.3374,6400.0],["2017-03-06",9.394,9.4789,9.3374,9.4789,31400.0],["2017-03-07",9.4317,9.4789,9.3846,9.4789,18900.0],["2017-03-08",9.4789,9.5261,9.4412,9.5261,30200.0],["2017-03-09",9.5261,9.6675,9.5166,9.5732,107600.0],["2017-03-10",9.6675,9.6675,9.5261,9.5732,36200.0],["2017-03-13",9.6204,9.6675,9.5261,9.6204,38300.0],["2017-03-14",9.5732,9.5732,9.4789,9.5261,9600.0],["2017-03-15",9.5261,9.5732,9.5261,9.5261,12500.0],["2017-03-16",9.6204,9.6204,9.5732,9.5732,29000.0],["2017-03-17",9.5732,9.5732,9.5261,9.5261,13400.0],["2017-03-20",9.5826,9.7619,9.5826,9.7619,61600.0],["2017-03-21",9.7618,10.1863,9.7618,10.092,98600.0],["2017-03-22",9.9976,10.1768,9.8184,9.9505,42400.0],["2017-03-23",9.9033,9.9976,9.8562,9.9976,21500.0],["2017-03-24",10.092,10.4692,9.9505,10.3278,66100.0],["2017-03-27",10.3749,10.6107,10.1674,10.5635,58400.0],["2017-03-28",10.4975,10.5164,10.29,10.3749,41000.0],["2017-03-29",10.2806,10.4692,10.092,10.4692,15600.0],["2017-03-30",10.4221,10.7993,10.3278,10.7993,87000.0],["2017-03-31",10.8465,11.0823,10.7333,11.0823,103100.0],["2017-04-03",11.0823,11.0823,10.2806,10.5164,58000.0],["2017-04-04",10.5164,10.5164,10.29,10.4221,35500.0],["2017-04-05",10.3749,10.5164,10.2051,10.3278,34400.0],["2017-04-06",10.3749,10.5635,10.2806,10.5164,33600.0],["2017-04-07",10.4975,10.5164,10.4504,10.5164,36000.0],["2017-04-10",10.6107,11.0634,10.6107,10.8937,136000.0],["2017-04-11",9.9505,10.4975,9.9505,10.2806,86800.0],["2017-04-12",10.3278,10.6107,10.2617,10.5164,53900.0],["2017-04-13",10.6107,10.6107,10.3749,10.5164,38700.0],["2017-04-17",10.4692,10.6107,10.4692,10.6107,10800.0],["2017-04-18",10.6579,10.6579,10.4221,10.5164,14800.0],["2017-04-19",10.5635,10.6579,10.3749,10.6579,13400.0],["2017-04-20",10.705,10.8465,10.5164,10.7522,21600.0],["2017-04-21",10.7993,11.0351,10.7993,10.8937,39300.0],["2017-04-24",10.988,10.988,10.6579,10.9408,26700.0],["2017-04-25",10.9408,11.3652,10.9408,11.3652,40300.0],["2017-04-26",11.3652,11.5539,11.0823,11.0823,27500.0],["2017-04-27",10.988,11.2238,10.9408,11.0351,22000.0],["2017-04-28",11.1106,11.1766,11.0351,11.0351,15700.0],["2017-05-01",11.0823,11.7425,10.922,11.4124,60600.0],["2017-05-02",11.7897,11.8934,11.4124,11.8368,50500.0],["2017-05-03",11.884,11.9311,11.7425,11.8368,26200.0],["2017-05-04",11.8368,12.0736,11.7421,11.9789,54800.0],["2017-05-05",11.8842,11.9315,11.7421,11.7895,28100.0],["2017-05-08",11.7895,11.8368,11.7421,11.7895,25800.0],["2017-05-09",11.8842,11.8842,11.7421,11.7421,47600.0],["2017-05-10",11.6948,11.6948,11.3065,11.5527,52100.0],["2017-05-11",11.4581,11.5054,11.316,11.4107,25600.0],["2017-05-12",11.4107,11.4107,10.7478,11.0793,43400.0],["2017-05-15",11.1266,11.4107,10.7478,10.7952,51400.0],["2017-05-16",10.6531,10.9372,10.6531,10.7478,25100.0],["2017-05-17",10.7478,10.7952,10.4164,10.7005,43100.0],["2017-05-18",10.6531,10.9372,10.5585,10.8899,13800.0],["2017-05-19",10.8899,11.0793,10.8425,10.9372,139800.0],["2017-05-22",10.8425,11.1266,10.8425,11.1077,31100.0],["2017-05-23",11.1266,11.2971,10.9846,11.1266,44900.0],["2017-05-24",11.174,11.2687,10.9372,11.0793,36800.0],["2017-05-25",10.9372,11.1266,10.8425,11.0319,25400.0],["2017-05-26",10.9372,11.2687,10.8615,11.2213,43300.0],["2017-05-30",11.2687,11.3634,11.0319,11.174,21600.0],["2017-05-31",11.2213,11.6001,11.2213,11.5527,29000.0],["2017-06-01",11.4581,12.3103,11.4581,12.263,58800.0],["2017-06-02",12.2156,12.2156,11.8368,11.9315,36400.0],["2017-06-05",11.8368,12.0262,11.5527,12.0262,42200.0],["2017-06-06",11.9315,11.9789,11.6948,11.6948,47500.0],["2017-06-07",11.6948,11.9126,11.6474,11.7895,42400.0],["2017-06-08",11.7421,11.8842,11.4581,11.7421,38100.0],["2017-06-09",11.7895,12.0736,11.7705,11.9315,50500.0],["2017-06-12",11.8368,11.8368,11.1266,11.1266,30700.0],["2017-06-13",11.1266,11.3918,10.8899,11.0319,22900.0],["2017-06-14",10.8899,11.316,10.8899,11.0793,69700.0],["2017-06-15",11.2687,11.6001,10.8899,11.4581,42100.0],["2017-06-16",11.5054,11.5054,11.2687,11.316,30000.0],["2017-06-19",11.4581,11.4581,11.174,11.316,45600.0],["2017-06-20",11.3634,11.6001,11.316,11.316,72000.0],["2017-06-21",11.4107,11.5527,11.316,11.4107,129800.0],["2017-06-22",11.4581,12.1209,11.4107,11.8368,100100.0],["2017-06-23",11.8368,11.9789,11.5527,11.8842,1107400.0],["2017-06-26",11.9315,12.1683,11.7705,11.9315,62600.0],["2017-06-27",12.0262,12.0262,11.5527,11.6948,78200.0],["2017-06-28",11.6948,11.7421,11.4107,11.7421,29300.0],["2017-06-29",11.7895,11.8463,11.4107,11.6948,39900.0],["2017-06-30",11.6948,11.7421,11.4107,11.6948,36200.0],["2017-07-03",11.6948,11.9315,11.4107,11.8842,23400.0],["2017-07-05",11.8368,12.0262,11.6474,11.9315,38700.0],["2017-07-06",11.8842,12.0736,11.7421,11.8842,28400.0],["2017-07-07",11.8842,12.263,11.8368,12.263,43000.0],["2017-07-10",12.263,12.3103,12.0357,12.2156,118500.0],["2017-07-11",12.547,13.8728,12.547,12.9732,181600.0],["2017-07-12",12.9258,13.4466,12.6891,13.4466,100900.0],["2017-07-13",13.3993,13.3993,12.8311,13.1152,81200.0],["2017-07-14",13.0205,13.3519,12.8785,13.3046,52600.0],["2017-07-17",13.2573,13.2573,12.8311,12.9732,71800.0],["2017-07-18",12.9258,13.2099,12.6607,13.0679,95900.0],["2017-07-19",13.0205,13.7781,13.0016,13.6834,121200.0],["2017-07-20",13.7781,14.3936,13.7307,14.3462,179900.0],["2017-07-21",14.3936,14.8197,14.2989,14.4409,140700.0],["2017-07-24",14.3462,14.9618,14.3462,14.8671,96900.0],["2017-07-25",14.8197,15.1038,14.4883,15.0564,76900.0],["2017-07-26",15.1039,15.3414,14.7715,14.914,97600.0],["2017-07-27",14.819,14.819,13.7265,14.059,141500.0],["2017-07-28",14.0115,14.4865,13.8215,14.249,72900.0],["2017-07-31",14.3915,14.3915,13.8975,14.059,58700.0],["2017-08-01",14.059,14.23,13.774,13.9165,76100.0],["2017-08-02",13.869,14.344,13.3941,13.6315,71800.0],["2017-08-03",13.4416,14.059,13.1566,13.5366,90200.0],["2017-08-04",13.6315,14.2965,13.3466,13.869,108500.0],["2017-08-07",13.9165,14.0115,13.4511,13.9165,43000.0],["2017-08-08",13.964,14.2965,13.6315,13.7265,113600.0],["2017-08-09",13.6316,13.679,13.2516,13.3466,50000.0],["2017-08-10",13.2991,13.3941,12.7101,13.0141,211100.0],["2017-08-11",12.8716,13.2991,12.8716,13.2516,54600.0],["2017-08-14",13.3466,13.4891,13.1091,13.2991,74000.0],["2017-08-15",13.2041,13.5366,13.1566,13.4891,30700.0],["2017-08-16",13.4891,13.774,13.2896,13.6315,45000.0],["2017-08-17",13.5366,13.9165,13.2801,13.8215,114000.0],["2017-08-18",13.679,13.679,13.4416,13.4891,42800.0],["2017-08-21",13.5366,13.8215,13.2991,13.7265,86100.0],["2017-08-22",13.774,13.964,13.5841,13.679,24200.0],["2017-08-23",13.5366,13.8215,13.2991,13.5841,59500.0],["2017-08-24",13.6315,13.774,13.5841,13.6315,25500.0],["2017-08-25",13.6315,13.869,13.3466,13.5841,49300.0],["2017-08-28",13.679,13.679,13.3941,13.5366,33900.0],["2017-08-29",13.5746,13.7265,13.3941,13.4891,31300.0],["2017-08-30",13.679,13.679,13.3941,13.5841,59100.0],["2017-08-31",13.5366,13.774,13.5366,13.774,53400.0],["2017-09-01",13.774,15.009,13.6315,14.8665,111800.0],["2017-09-05",14.8665,15.1039,14.249,14.4865,44100.0],["2017-09-06",14.534,14.724,14.059,14.2015,30300.0],["2017-09-07",14.154,14.2775,13.5366,13.7265,72700.0],["2017-09-08",13.6315,14.439,13.5841,14.3915,31300.0],["2017-09-11",14.5815,14.629,14.249,14.2965,34300.0],["2017-09-12",14.249,14.2775,14.059,14.2015,20700.0],["2017-09-13",14.154,14.2015,13.8215,14.0115,65300.0],["2017-09-14",14.0115,14.439,13.869,14.2015,51400.0],["2017-09-15",14.249,14.3915,13.964,14.2015,82600.0],["2017-09-18",14.2965,14.819,14.0875,14.4865,65800.0],["2017-09-19",14.4865,14.534,14.0115,14.344,34800.0],["2017-09-20",14.3915,14.3915,14.2015,14.2965,25100.0],["2017-09-21",14.2965,14.344,14.1065,14.154,29100.0],["2017-09-22",14.2015,14.439,14.2015,14.439,41500.0],["2017-09-25",14.4865,14.4865,13.9925,14.154,63500.0],["2017-09-26",14.249,14.4865,14.2015,14.344,45100.0],["2017-09-27",14.4865,14.8665,14.3915,14.6765,91900.0],["2017-09-28",14.6765,15.1039,14.4865,14.819,51900.0],["2017-09-29",14.8665,14.9615,14.6765,14.724,35700.0],["2017-10-02",14.8665,15.3889,14.629,15.3414,91500.0],["2017-10-03",15.4364,16.5288,15.3889,16.1014,131300.0],["2017-10-04",16.1014,16.2914,15.6739,15.8164,56800.0],["2017-10-05",15.7689,15.9589,15.6834,15.8639,39200.0],["2017-10-06",15.8164,15.8639,15.5314,15.6264,75600.0],["2017-10-09",15.6739,16.0064,15.5884,15.9589,27900.0],["2017-10-10",16.0539,16.3769,15.9114,16.2439,46100.0],["2017-10-11",16.2914,16.3864,16.2249,16.2914,33800.0],["2017-10-12",16.2439,16.3389,15.9589,16.2439,28200.0],["2017-10-13",16.2914,16.5763,16.2249,16.5288,29600.0],["2017-10-16",16.5763,16.5763,16.2914,16.4813,71200.0],["2017-10-17",16.4813,16.4813,16.2914,16.3864,21200.0],["2017-10-18",16.4338,16.4338,16.1014,16.1489,31700.0],["2017-10-19",16.1489,16.1489,15.7689,15.9114,34400.0],["2017-10-20",15.9114,16.4339,15.9114,16.3864,34900.0],["2017-10-23",16.3389,16.4339,15.8639,16.0064,21700.0],["2017-10-24",16.0539,16.4338,15.9114,16.2439,46400.0],["2017-10-25",16.1964,16.2439,15.7119,15.7689,52200.0],["2017-10-26",15.7689,16.1489,15.5314,15.7214,48900.0],["2017-10-27",15.8164,16.3389,15.1989,15.8164,74400.0],["2017-10-30",15.8164,15.8164,15.2464,15.4839,44900.0],["2017-10-31",15.5314,15.6264,15.2939,15.4839,40700.0],["2017-11-01",15.5789,15.6739,14.914,15.1989,69200.0],["2017-11-02",15.1989,15.7499,15.0564,15.6739,57700.0],["2017-11-03",15.6739,15.7689,15.4364,15.6264,27500.0],["2017-11-06",15.6739,15.6739,15.1989,15.4364,28900.0],["2017-11-07",15.4839,15.6739,15.2464,15.6264,53400.0],["2017-11-08",15.5314,15.8164,15.4839,15.7214,28400.0],["2017-11-09",15.6739,15.8164,15.3414,15.6264,23500.0],["2017-11-10",15.6359,15.779,15.5406,15.7313,15700.0],["2017-11-13",15.6359,15.7313,15.3022,15.7313,59300.0],["2017-11-14",15.5406,16.1603,15.3022,16.1603,56800.0],["2017-11-15",16.351,16.351,14.9686,15.0162,65200.0],["2017-11-16",15.0162,15.4929,14.9781,15.2546,29000.0],["2017-11-17",15.2069,15.245,15.0639,15.0639,16700.0],["2017-11-20",15.2069,15.5406,15.1592,15.4929,23200.0],["2017-11-21",15.4929,15.9696,15.4929,15.922,32200.0],["2017-11-22",15.9696,16.0173,15.6359,15.7313,23500.0],["2017-11-24",15.8266,15.8266,15.3023,15.3976,13700.0],["2017-11-27",15.4453,15.779,15.0639,15.1116,32300.0],["2017-11-28",15.2546,15.3022,14.8732,15.1592,39700.0],["2017-11-29",15.0162,15.1592,14.4918,14.5872,50000.0],["2017-11-30",14.6825,14.9686,14.5872,14.8255,27100.0],["2017-12-01",14.8255,14.9209,14.5395,14.8732,32600.0],["2017-12-04",15.0162,15.1116,14.9495,14.9686,35900.0],["2017-12-05",14.9686,15.0925,14.8732,14.9686,28000.0],["2017-12-06",14.9686,15.1592,14.8732,14.9209,23100.0],["2017-12-07",14.9209,15.2355,14.9113,15.2069,105100.0],["2017-12-08",15.2069,15.2069,15.1116,15.2069,52400.0],["2017-12-11",15.2069,15.2355,15.1592,15.1592,72700.0],["2017-12-12",15.2069,15.2069,15.1592,15.1592,32100.0],["2017-12-13",15.0162,15.3022,15.0162,15.2546,70900.0],["2017-12-14",15.2546,15.4929,15.2546,15.3976,98800.0],["2017-12-15",15.3976,15.779,15.3499,15.6836,150200.0],["2017-12-18",15.7313,15.8266,15.6836,15.779,63200.0],["2017-12-19",15.779,15.9696,15.779,15.9696,81400.0],["2017-12-20",16.0173,16.1126,15.922,16.065,65400.0],["2017-12-21",16.065,16.2557,15.9887,16.1603,67000.0],["2017-12-22",16.1126,16.1126,15.5025,15.8266,40500.0],["2017-12-26",15.8266,15.922,15.7313,15.8266,26400.0],["2017-12-27",15.8266,16.208,15.7313,16.1126,48100.0],["2017-12-28",16.1603,16.1889,15.5406,15.6359,29400.0],["2017-12-29",15.6836,15.8743,15.3022,15.3499,37200.0],["2018-01-02",15.2069,15.6359,14.8732,14.9209,82000.0],["2018-01-03",14.7779,15.3022,14.7779,15.0639,35700.0],["2018-01-04",15.1592,15.3499,15.0734,15.2069,37100.0],["2018-01-05",15.2546,15.3499,14.8255,14.9209,54400.0],["2018-01-08",14.8732,14.9686,14.6825,14.7779,44500.0],["2018-01-09",14.8732,15.3499,14.8065,15.1116,95600.0],["2018-01-10",14.7779,15.2546,14.4918,15.0639,61700.0],["2018-01-11",15.1116,15.6359,14.8732,15.5406,35900.0],["2018-01-12",15.5406,15.6359,15.3976,15.5406,43500.0],["2018-01-16",15.6359,15.6836,15.2546,15.3022,58300.0],["2018-01-17",15.4453,15.4929,14.8351,15.2546,65600.0],["2018-01-18",15.2546,15.3308,15.1116,15.1402,36400.0],["2018-01-19",15.1592,15.5406,15.0639,15.5406,82300.0],["2018-01-22",15.5406,15.7218,15.3976,15.5883,34900.0],["2018-01-23",15.6359,15.7313,15.3976,15.4929,24300.0],["2018-01-24",15.5406,15.5883,15.2546,15.3022,22800.0],["2018-01-25",15.4554,15.4554,15.264,15.4075,18300.0],["2018-01-26",15.4075,15.886,15.3214,15.8382,34500.0],["2018-01-29",15.8382,15.9339,15.5511,15.9339,37900.0],["2018-01-30",15.8382,15.8956,15.3118,15.4075,37500.0],["2018-01-31",15.4075,15.5511,15.3597,15.4554,27700.0],["2018-02-01",15.4075,15.8382,15.2544,15.6468,25900.0],["2018-02-02",15.5989,15.9339,15.4171,15.5989,45800.0],["2018-02-05",15.3597,15.8956,15.3597,15.6468,80900.0],["2018-02-06",15.4075,16.1061,15.264,16.0774,125900.0],["2018-02-07",16.1253,16.2497,15.7233,16.0774,66200.0],["2018-02-08",16.0774,16.0774,15.0247,15.0247,72700.0],["2018-02-09",15.5032,15.8382,14.6706,15.264,115100.0],["2018-02-12",15.3118,15.3597,14.508,14.8812,59100.0],["2018-02-13",14.8333,15.1683,14.7281,15.1683,32500.0],["2018-02-14",14.9769,15.3118,14.5941,15.2161,47900.0],["2018-02-15",15.6468,15.7425,15.2161,15.6946,46900.0],["2018-02-16",15.6946,15.7425,15.3597,15.4554,34300.0],["2018-02-20",15.3597,15.6085,15.331,15.4075,32100.0],["2018-02-21",15.4554,15.886,15.3597,15.6946,119200.0],["2018-02-22",15.886,15.9339,15.6563,15.7903,33800.0],["2018-02-23",15.8382,15.9339,15.6946,15.886,21200.0],["2018-02-26",15.8382,15.9339,15.6946,15.8382,34900.0],["2018-02-27",15.7903,15.8382,14.9769,15.1683,76000.0],["2018-02-28",15.1204,15.3214,14.8812,14.8812,41900.0],["2018-03-01",14.8812,15.1204,14.6419,14.929,52500.0],["2018-03-02",14.7855,15.5511,14.7855,15.3118,59600.0],["2018-03-05",15.3597,15.5032,14.9673,15.3884,62200.0],["2018-03-06",15.5032,15.6946,15.1683,15.3118,24600.0],["2018-03-07",15.1204,15.7903,15.0726,15.6946,37400.0],["2018-03-08",15.6468,15.7425,15.2544,15.3118,86100.0],["2018-03-09",15.3597,15.4075,14.4505,15.3118,108500.0],["2018-03-12",15.1683,15.7425,15.1204,15.6946,39600.0],["2018-03-13",15.1683,15.7425,15.1491,15.3118,38300.0],["2018-03-14",15.4075,15.6946,15.264,15.5511,28800.0],["2018-03-15",15.5989,15.5989,15.3118,15.5032,45700.0],["2018-03-16",15.4554,15.6946,15.264,15.5032,91300.0],["2018-03-19",15.4554,15.6946,15.0726,15.4554,45600.0],["2018-03-20",15.5032,15.5989,15.1683,15.1683,37300.0],["2018-03-21",15.1204,15.685,15.0917,15.2161,31900.0],["2018-03-22",15.1204,15.264,14.7855,14.7855,30500.0],["2018-03-23",14.6898,14.929,14.1156,14.307,110700.0],["2018-03-26",14.4984,14.6898,14.4218,14.5749,28100.0],["2018-03-27",14.5941,14.5941,13.8285,13.9242,55300.0],["2018-03-28",13.8763,14.0677,13.6371,13.7806,60400.0],["2018-03-29",13.8763,14.3548,13.8763,14.1156,61600.0],["2018-04-02",14.1156,14.2687,13.7328,14.0199,36300.0],["2018-04-03",14.0677,14.1156,13.8668,14.0199,25100.0],["2018-04-04",13.8763,14.307,13.8763,14.2113,24000.0],["2018-04-05",14.2591,14.6898,14.2113,14.5941,22700.0],["2018-04-06",14.5941,14.8333,14.4505,14.6419,55400.0],["2018-04-09",14.7376,15.5989,14.6802,15.1204,128500.0],["2018-04-10",15.7425,16.1253,14.795,16.0774,203000.0],["2018-04-11",16.0774,16.1635,15.5989,15.9339,42000.0],["2018-04-12",15.9817,16.3645,15.6946,16.2688,60000.0],["2018-04-13",16.2688,16.2688,15.9434,16.1253,41000.0],["2018-04-16",16.1253,16.4124,16.0965,16.3167,52400.0],["2018-04-17",16.4124,16.6516,16.4124,16.6038,51900.0],["2018-04-18",16.6516,17.0344,16.5081,16.9387,78300.0],["2018-04-19",16.9387,17.2258,16.7952,17.1779,55300.0],["2018-04-20",17.1779,17.2258,16.7473,17.0822,36500.0],["2018-04-23",17.0823,17.2258,16.8909,16.8909,45300.0],["2018-04-24",16.9965,17.0925,16.5164,16.8524,39300.0],["2018-04-25",16.8044,17.1405,16.6124,16.9965,38900.0],["2018-04-26",17.0445,17.0925,16.8044,16.9485,28800.0],["2018-04-27",16.9965,16.9965,15.9402,15.9882,83800.0],["2018-04-30",15.9402,16.3723,15.6521,15.7962,104900.0],["2018-05-01",15.7962,16.5163,15.6137,16.5163,39900.0],["2018-05-02",16.5644,16.9485,16.4683,16.7084,38400.0],["2018-05-03",16.7084,16.9485,16.5644,16.9005,34500.0],["2018-05-04",16.8524,17.4766,16.8044,17.4766,48200.0],["2018-05-07",17.4766,17.8127,17.4766,17.7647,79700.0],["2018-05-08",17.8127,18.2448,17.7935,18.1488,65600.0],["2018-05-09",18.2448,18.4369,18.0528,18.2928,47700.0],["2018-05-10",18.3408,18.5713,18.3408,18.4849,35000.0],["2018-05-11",18.4369,18.5809,18.1968,18.2928,22000.0],["2018-05-14",18.3408,18.5809,18.0528,18.2448,38500.0],["2018-05-15",18.1488,18.4561,17.9087,18.2448,26700.0],["2018-05-16",18.2928,18.7729,18.2928,18.6289,46600.0],["2018-05-17",18.6769,18.6769,18.3408,18.3888,28300.0],["2018-05-18",18.4849,18.5617,18.1008,18.2448,58300.0],["2018-05-21",18.2928,18.4849,18.0528,18.0528,63100.0],["2018-05-22",18.0528,18.2928,18.0528,18.1968,27100.0],["2018-05-23",18.2448,18.3408,18.1584,18.2448,108800.0],["2018-05-24",18.2928,18.3408,17.9567,18.2448,20600.0],["2018-05-25",18.2448,18.965,18.2448,18.917,37800.0],["2018-05-29",18.965,19.157,18.2448,18.5329,94700.0],["2018-05-30",18.6289,18.6769,18.4849,18.5329,36900.0],["2018-05-31",18.5809,18.6289,18.3408,18.4369,38900.0],["2018-06-01",18.5809,18.6769,18.4369,18.5809,27000.0],["2018-06-04",18.5809,18.6385,18.3888,18.5329,49500.0],["2018-06-05",18.5809,19.061,18.4849,18.965,52800.0],["2018-06-06",19.061,19.3011,18.869,19.2531,40200.0],["2018-06-07",19.3011,19.3971,18.4849,18.965,40400.0],["2018-06-08",18.869,19.3971,18.4945,19.3011,33300.0],["2018-06-11",19.3971,19.6372,19.3011,19.5892,49500.0],["2018-06-12",19.6372,19.7812,19.3971,19.7812,33800.0],["2018-06-13",19.8772,19.8772,19.5892,19.6372,33300.0],["2018-06-14",19.6372,20.2133,19.5892,20.1653,42900.0],["2018-06-15",20.0693,20.5974,19.8772,20.4534,54800.0],["2018-06-18",20.4054,21.1736,20.1653,21.0776,71700.0],["2018-06-19",20.9815,21.2216,20.6454,21.1256,62700.0],["2018-06-20",21.2216,21.6057,21.1256,21.5097,49900.0],["2018-06-21",21.6537,21.7209,21.2696,21.3656,55300.0],["2018-06-22",21.4617,21.7017,21.0776,21.6057,205400.0],["2018-06-25",21.7977,22.5659,21.4136,22.5659,108600.0],["2018-06-26",22.806,22.902,22.614,22.806,140200.0],["2018-06-27",22.95,22.95,20.0309,20.0693,181900.0],["2018-06-28",20.1653,21.5577,20.1077,21.3656,78400.0],["2018-06-29",21.4617,21.5865,20.7031,21.3656,143000.0],["2018-07-02",21.1256,21.5097,20.7031,21.4136,52700.0],["2018-07-03",21.4617,21.5097,20.9335,21.1736,25800.0],["2018-07-05",21.2696,21.3656,20.7415,20.9335,50300.0],["2018-07-06",20.8375,21.2216,20.7319,21.0295,60900.0],["2018-07-09",21.0776,22.614,21.0583,22.614,150200.0],["2018-07-10",22.662,22.9981,21.3656,21.8938,283800.0],["2018-07-11",21.4136,21.4136,17.0445,17.1405,495800.0],["2018-07-12",17.0925,17.1405,16.0362,16.4203,285000.0],["2018-07-13",16.4203,17.5246,16.1227,17.3326,167900.0],["2018-07-16",17.3326,17.5246,16.6124,16.6604,191300.0],["2018-07-17",16.4203,16.9005,16.4203,16.7564,87000.0],["2018-07-18",16.7564,16.9965,16.7084,16.9005,57900.0],["2018-07-19",16.8524,16.9101,16.526,16.8524,45800.0],["2018-07-20",16.9005,18.0047,16.7564,17.4286,134000.0],["2018-07-23",17.6687,18.1488,17.1021,17.9087,106500.0],["2018-07-24",17.9567,18.2448,17.5918,17.7647,83300.0],["2018-07-25",17.678,18.3042,17.6298,18.2078,103600.0],["2018-07-26",18.2078,18.2078,17.4371,17.8707,58600.0],["2018-07-27",17.967,17.967,16.8495,17.0036,103300.0],["2018-07-30",17.0518,17.2926,16.8109,16.9554,74200.0],["2018-07-31",17.0518,17.2445,16.8109,17.1,51200.0],["2018-08-01",17.1481,17.7261,17.1096,17.5816,79300.0],["2018-08-02",17.5335,18.2849,17.5335,17.6298,73900.0],["2018-08-03",17.6298,17.8899,17.2541,17.4371,42300.0],["2018-08-06",17.389,17.8225,17.2445,17.5816,41000.0],["2018-08-07",17.6298,17.678,17.1963,17.5816,52900.0],["2018-08-08",17.678,17.8706,17.3408,17.7743,62700.0],["2018-08-09",17.8707,17.9188,17.4853,17.5816,43000.0],["2018-08-10",17.5335,17.967,17.5335,17.8225,48800.0],["2018-08-13",17.7743,18.0633,17.5335,17.8225,36700.0],["2018-08-14",17.967,18.3042,17.6491,18.256,78600.0],["2018-08-15",18.2078,18.3427,17.7743,18.256,27700.0],["2018-08-16",18.3042,18.545,18.0633,18.3523,45900.0],["2018-08-17",18.3042,18.7859,18.1597,18.545,38600.0],["2018-08-20",18.4969,18.7377,18.4005,18.4969,45700.0],["2018-08-21",18.4968,18.7859,18.4487,18.6413,68000.0],["2018-08-22",18.7184,19.0652,18.6414,18.8822,53600.0],["2018-08-23",18.9785,19.5084,18.8822,19.5084,51600.0],["2018-08-24",18.8822,20.3273,18.8822,19.7974,94600.0],["2018-08-27",19.8937,20.2309,19.4602,19.6047,58100.0],["2018-08-28",19.6529,19.7492,19.3157,19.4121,57500.0],["2018-08-29",19.4121,19.6818,18.6414,19.2194,62600.0],["2018-08-30",19.2676,19.7011,18.9785,19.6529,33800.0],["2018-08-31",19.5566,20.1828,19.5084,20.0864,43400.0],["2018-09-04",20.0383,20.0383,19.6047,19.9419,36300.0],["2018-09-05",19.9419,20.0864,19.1712,19.9419,34700.0],["2018-09-06",19.9034,20.1828,19.7011,19.9901,47200.0],["2018-09-07",19.8937,20.0382,19.5084,19.6047,24500.0],["2018-09-10",19.6047,19.9901,19.4121,19.7974,31500.0],["2018-09-11",19.7011,19.9419,19.4121,19.7011,36200.0],["2018-09-12",19.7492,19.7974,19.4121,19.5566,20400.0],["2018-09-13",19.6047,19.8937,19.2675,19.4602,28700.0],["2018-09-14",19.6047,19.9708,19.2676,19.2676,53700.0],["2018-09-17",19.3157,19.3639,18.9304,19.123,61700.0],["2018-09-18",19.0267,20.0382,19.0267,19.7011,107500.0],["2018-09-19",19.5566,19.9419,19.1712,19.4602,56900.0],["2018-09-20",19.3157,19.7492,19.3157,19.5566,39200.0],["2018-09-21",19.6047,19.9901,19.2675,19.3157,77600.0],["2018-09-24",19.1712,19.5566,18.7377,19.4602,75800.0],["2018-09-25",19.4602,19.9323,19.1327,19.7011,58300.0],["2018-09-26",19.7974,19.7974,19.0267,19.3157,96300.0],["2018-09-27",19.4121,19.4602,19.2194,19.2194,30000.0],["2018-09-28",19.1712,19.9901,19.1712,19.4602,145200.0],["2018-10-01",19.5277,19.7878,19.1038,19.1905,38000.0],["2018-10-02",19.2386,19.4988,19.1327,19.3832,42400.0],["2018-10-03",19.4602,19.8745,19.0749,19.7781,51900.0],["2018-10-04",19.7685,19.7685,19.2483,19.5469,49400.0],["2018-10-05",19.5566,19.8359,18.8629,19.2676,74800.0],["2018-10-08",19.2194,19.4217,18.6895,19.1808,172700.0],["2018-10-09",19.1712,19.5084,18.9785,19.2579,47800.0],["2018-10-10",19.2579,19.3061,18.5257,18.94,72200.0],["2018-10-11",18.7184,19.2675,18.7184,18.8918,58000.0],["2018-10-12",19.1327,19.4602,18.9304,19.1905,55200.0],["2018-10-15",19.1712,19.6529,19.0941,19.3832,57400.0],["2018-10-16",19.4602,20.4332,19.4602,20.1153,87800.0],["2018-10-17",20.1153,20.4718,19.9901,20.4043,47000.0],["2018-10-18",20.2887,20.3562,19.5373,19.8167,50300.0],["2018-10-19",19.8456,20.2791,19.0749,19.3832,43600.0],["2018-10-22",19.4699,20.1153,19.3832,19.7974,33000.0],["2018-10-23",19.5277,19.9901,19.4121,19.7011,38000.0],["2018-10-24",19.7107,20.019,19.3928,19.441,151900.0],["2018-10-25",19.5758,19.9419,19.4891,19.8745,36100.0],["2018-10-26",19.6722,19.9226,18.9207,19.4891,36100.0],["2018-10-29",19.6818,19.8359,19.123,19.3735,43500.0],["2018-10-30",19.3639,19.5951,18.8918,19.5566,39100.0],["2018-10-31",19.7305,19.8464,19.1411,19.5276,48400.0],["2018-11-01",19.6242,19.8078,19.431,19.7112,27400.0],["2018-11-02",19.7981,19.8078,19.4406,19.7305,23600.0],["2018-11-05",19.7401,19.7401,19.4889,19.6145,41700.0],["2018-11-06",19.6145,20.2909,19.5276,20.2329,74200.0],["2018-11-07",20.2329,20.5325,19.9044,20.4841,37400.0],["2018-11-08",20.4648,20.4648,20.0397,20.2039,19800.0],["2018-11-09",20.1266,20.3489,19.8658,20.0107,31600.0],["2018-11-12",19.9624,20.1266,19.6532,19.972,20200.0],["2018-11-13",20.001,20.03,19.4793,19.5566,22700.0],["2018-11-14",19.5566,19.7015,19.4793,19.4793,46400.0],["2018-11-15",19.4793,20.2329,19.4793,19.6145,59500.0],["2018-11-16",19.5855,19.6725,19.4793,19.5372,123600.0],["2018-11-19",19.4793,19.7885,19.4793,19.5083,139100.0],["2018-11-20",19.4793,19.5855,17.7787,18.0879,293700.0],["2018-11-21",18.0879,18.4937,17.6821,18.1265,51400.0],["2018-11-23",17.9719,18.9672,17.8077,18.7353,19000.0],["2018-11-26",18.8222,19.0928,17.4308,18.0879,54600.0],["2018-11-27",18.0686,18.5034,17.9236,18.3294,56600.0],["2018-11-28",18.3101,19.3343,18.2328,19.315,95700.0],["2018-11-29",19.257,19.286,18.5227,18.6773,31400.0],["2018-11-30",18.7739,19.3053,18.629,19.1507,72200.0],["2018-12-03",19.3923,19.3923,18.5807,19.0445,42400.0],["2018-12-04",18.9865,19.2764,17.9429,18.2232,34700.0],["2018-12-06",18.3391,18.9092,18.0879,18.7739,44000.0],["2018-12-07",18.7063,18.8609,18.484,18.7063,58400.0],["2018-12-10",18.4164,19.3053,18.4067,19.0348,51000.0],["2018-12-11",19.1991,19.3247,18.9478,19.1411,21800.0],["2018-12-12",19.1894,19.431,18.7449,18.8416,27600.0],["2018-12-13",18.8416,19.2087,17.798,18.2715,32500.0],["2018-12-14",18.1845,19.1701,18.1265,18.3778,45300.0],["2018-12-17",18.3874,18.4744,17.4985,17.7884,66000.0],["2018-12-18",17.9623,18.3584,17.8657,18.1555,32200.0],["2018-12-19",18.1555,18.3488,17.5178,17.8753,38800.0],["2018-12-20",17.7207,17.7787,16.5999,16.9671,76800.0],["2018-12-21",16.9671,17.3535,16.6289,16.9767,98000.0],["2018-12-24",16.9187,17.3246,16.8414,17.0444,22300.0],["2018-12-26",17.025,17.9526,16.996,17.9236,37600.0],["2018-12-27",17.6531,18.0686,17.1989,18.0686,60400.0],["2018-12-28",18.3971,18.658,18.0492,18.1652,97100.0],["2018-12-31",17.885,19.4116,17.885,19.228,178700.0],["2019-01-02",19.228,20.001,19.0734,19.228,104500.0],["2019-01-03",19.0155,19.1894,18.2425,18.2811,41900.0],["2019-01-04",18.5324,19.1314,18.3391,18.6966,70000.0],["2019-01-07",18.6966,19.1024,18.3681,19.0251,59900.0],["2019-01-08",19.2377,19.8754,19.1314,19.7498,75700.0],["2019-01-09",19.8078,19.9044,19.3343,19.6918,74100.0],["2019-01-10",19.3923,19.7885,17.7884,18.3391,167500.0],["2019-01-11",18.4551,20.2909,18.4551,19.3826,134500.0],["2019-01-14",19.4213,19.4793,18.3778,18.6966,100300.0],["2019-01-15",18.7063,19.7401,18.7063,19.2474,54700.0],["2019-01-16",19.3247,19.3633,18.513,18.7932,48800.0],["2019-01-17",18.7932,19.0251,18.3005,18.5903,58600.0],["2019-01-18",18.6193,19.315,18.6193,18.9382,73500.0],["2019-01-22",18.9575,18.9575,17.9913,18.2038,58600.0],["2019-01-23",18.3778,18.6966,18.0686,18.3391,27000.0],["2019-01-24",18.3585,18.659,17.9708,18.6493,51300.0],["2019-01-25",18.7753,19.2793,18.7559,18.8916,51800.0],["2019-01-28",18.7656,18.9013,18.1065,18.3003,37100.0],["2019-01-29",18.1937,18.4554,17.6509,18.2713,72800.0],["2019-01-30",18.281,18.5911,18.281,18.3682,40200.0],["2019-01-31",18.2713,18.7559,18.1549,18.6687,50700.0],["2019-02-01",18.6008,18.8335,18.407,18.7753,49300.0],["2019-02-04",18.7462,19.1436,18.6784,19.0176,35000.0],["2019-02-05",19.1436,19.1436,18.659,18.7462,34600.0],["2019-02-06",18.7365,19.037,18.5233,18.9595,22900.0],["2019-02-07",18.8334,19.0564,18.5039,18.6784,38100.0],["2019-02-08",18.533,18.9788,18.533,18.9207,34600.0],["2019-02-11",19.0079,19.386,18.9692,19.2696,35600.0],["2019-02-12",19.3569,19.3859,18.9207,19.037,39900.0],["2019-02-13",19.1339,19.2696,19.0564,19.2309,19100.0],["2019-02-14",19.1145,19.3375,19.1145,19.2406,19000.0],["2019-02-15",19.3084,19.9869,19.2793,19.5507,107200.0],["2019-02-19",19.5507,19.8706,19.5507,19.8609,31000.0],["2019-02-20",19.8706,19.9578,19.638,19.638,40100.0],["2019-02-21",19.638,19.8706,19.638,19.8609,20000.0],["2019-02-22",19.8706,20.9368,19.6864,20.7042,144500.0],["2019-02-25",20.8108,20.995,20.4619,20.5491,46800.0],["2019-02-26",20.5297,20.5976,19.9385,19.9385,32200.0],["2019-02-27",19.9094,20.3359,19.8997,20.268,18400.0],["2019-02-28",20.2292,20.2971,19.8318,19.8803,39500.0],["2019-03-01",19.8997,20.646,19.5798,20.4037,22000.0],["2019-03-04",20.3552,20.4134,19.9191,19.9675,34600.0],["2019-03-05",19.9094,20.2971,19.8221,20.1032,25300.0],["2019-03-06",19.9578,20.0742,19.3278,19.4053,24600.0],["2019-03-07",19.3956,19.7543,19.163,19.3666,29200.0],["2019-03-08",19.2599,20.0257,19.1824,19.4441,52700.0],["2019-03-11",19.3375,19.8609,19.2406,19.764,37100.0],["2019-03-12",19.7834,20.016,19.3666,19.415,32000.0],["2019-03-13",19.4926,20.0645,19.4829,19.764,21200.0],["2019-03-14",19.7737,20.0063,19.7058,19.9094,27500.0],["2019-03-15",19.9191,20.1129,19.7931,19.8803,61300.0],["2019-03-18",19.8803,20.1129,19.7252,19.9385,25200.0],["2019-03-19",19.9481,20.0741,19.7349,19.8609,16900.0],["2019-03-20",19.8706,20.6363,19.8609,20.3359,39400.0],["2019-03-21",20.2099,20.5006,20.016,20.1517,41600.0],["2019-03-22",20.1129,20.52,19.4926,19.4926,41800.0],["2019-03-25",19.4829,20.1129,19.4441,19.9869,35300.0],["2019-03-26",20.1032,20.4425,20.0451,20.3262,38600.0],["2019-03-27",20.2777,20.3262,19.4829,19.7446,31800.0],["2019-03-28",19.764,20.3552,19.7446,20.3165,37400.0],["2019-03-29",20.3552,20.5976,20.1517,20.4619,57000.0],["2019-04-01",20.4425,20.4619,19.7931,19.8609,36900.0],["2019-04-02",19.8027,19.8803,19.512,19.5992,16900.0],["2019-04-03",19.6961,20.0935,19.3859,19.5217,41800.0],["2019-04-04",19.5313,19.8415,19.1339,19.2987,27300.0],["2019-04-05",19.3181,20.0354,19.2406,19.8318,37100.0],["2019-04-08",19.8221,19.8221,19.4635,19.6089,28900.0],["2019-04-09",19.6089,19.7543,19.3084,19.3472,102100.0],["2019-04-10",20.3552,22.0031,20.2098,21.9158,185500.0],["2019-04-11",21.8092,22.4683,21.4505,22.1484,95700.0],["2019-04-12",22.2648,22.4489,21.1695,21.1985,75200.0],["2019-04-15",21.3827,21.6638,21.2955,21.4796,34800.0],["2019-04-16",21.4893,21.5669,21.1307,21.5087,39200.0],["2019-04-17",21.5572,21.5669,21.3245,21.3342,57200.0],["2019-04-18",21.3245,21.7607,21.2761,21.751,73500.0],["2019-04-22",21.6735,22.0031,21.5378,21.751,26900.0],["2019-04-23",21.5955,21.8579,21.3817,21.4497,42800.0],["2019-04-24",21.4109,21.5858,21.0416,21.2262,82300.0],["2019-04-25",21.2165,21.5178,20.8666,21.1193,61100.0],["2019-04-26",21.1096,21.6733,20.9444,21.6733,44700.0],["2019-04-29",21.7122,22.0232,21.6053,21.751,25400.0],["2019-04-30",21.751,21.9551,21.1387,21.8968,55300.0],["2019-05-01",21.9843,22.3536,21.4498,22.0718,33000.0],["2019-05-02",22.0718,22.2953,21.6247,21.7024,23600.0],["2019-05-03",21.7316,22.6452,21.7316,22.5383,37700.0],["2019-05-06",22.3633,22.6452,22.237,22.5091,37000.0],["2019-05-07",22.3245,22.6452,21.8385,22.2856,37200.0],["2019-05-08",22.4314,23.0728,22.2953,22.9562,36600.0],["2019-05-09",23.0825,23.238,22.8201,23.0923,33400.0],["2019-05-10",23.0825,23.8115,22.9951,23.6754,91300.0],["2019-05-13",23.4616,23.5199,23.0631,23.0825,33500.0],["2019-05-14",23.2478,23.3061,22.791,22.9853,38900.0],["2019-05-15",22.8493,23.7434,22.6452,23.5685,38400.0],["2019-05-16",23.6171,23.8115,23.5685,23.8115,26700.0],["2019-05-17",23.724,24.2391,23.5782,23.9864,32800.0],["2019-05-20",23.9281,24.3752,23.4519,23.9184,43500.0],["2019-05-21",24.0933,24.7834,24.0544,24.7736,46800.0],["2019-05-22",24.7056,25.3665,24.2682,24.7348,31600.0],["2019-05-23",24.5501,24.5501,23.8212,24.1225,32000.0],["2019-05-24",24.3071,24.5307,23.9767,24.3363,26500.0],["2019-05-28",24.3363,26.5619,23.9864,25.0944,103800.0],["2019-05-29",24.9777,25.4054,24.4432,25.143,44300.0],["2019-05-30",25.1235,26.5328,24.6862,24.8319,109500.0],["2019-05-31",24.4918,24.6862,24.1322,24.3654,35000.0],["2019-06-03",24.3654,24.6764,23.4033,23.5199,63800.0],["2019-06-04",23.6268,24.6764,23.6268,24.1711,83500.0],["2019-06-05",24.2877,24.5209,24.0544,24.1905,52500.0],["2019-06-06",24.1419,24.4626,24.1419,24.346,27700.0],["2019-06-07",24.346,24.6764,24.2974,24.4918,31800.0],["2019-06-10",24.6376,26.2023,24.6376,26.0177,49000.0],["2019-06-11",26.212,26.3773,25.1818,25.5512,41400.0],["2019-06-12",25.522,26.3773,25.522,26.3189,26700.0],["2019-06-13",26.3481,26.4842,25.9302,26.1829,38400.0],["2019-06-14",26.1634,26.4453,25.5803,25.9107,43300.0],["2019-06-17",26.0468,26.4842,26.0371,26.2995,46200.0],["2019-06-18",26.3384,26.7271,26.144,26.6786,53800.0],["2019-06-19",26.7077,27.009,26.4842,26.941,59900.0],["2019-06-20",27.1159,28.2725,26.7271,27.6116,87500.0],["2019-06-21",27.7476,28.6612,27.0576,28.1558,389800.0],["2019-06-24",28.5738,29.1375,27.2811,27.7282,121700.0],["2019-06-25",27.8059,28.2627,26.8146,27.3103,58500.0],["2019-06-26",27.2811,27.8643,26.9701,27.5047,78600.0],["2019-06-27",27.5338,27.6504,27.1645,27.5533,41400.0],["2019-06-28",27.5241,27.8351,26.387,27.7574,216300.0],["2019-07-01",28.0975,28.5737,27.563,27.7671,72100.0],["2019-07-02",27.9129,28.5252,27.8448,28.2141,45900.0],["2019-07-03",28.3113,28.5057,28.0975,28.2919,42200.0],["2019-07-05",28.2141,28.3113,26.9993,28.2239,54500.0],["2019-07-08",28.2822,28.3113,27.3103,27.3978,80300.0],["2019-07-09",27.3297,27.7282,27.1256,27.5047,64700.0],["2019-07-10",27.6602,28.8264,27.6504,28.5349,235400.0],["2019-07-11",29.3027,31.5089,28.7195,30.362,280200.0],["2019-07-12",31.3922,31.9268,30.4689,31.2367,242400.0],["2019-07-15",31.4992,31.4992,30.7314,31.0132,69200.0],["2019-07-16",31.1298,31.9462,30.8188,30.9938,154100.0],["2019-07-17",30.9938,31.4311,30.7411,31.2756,67800.0],["2019-07-18",31.3145,33.958,31.159,32.8404,157900.0],["2019-07-19",33.268,34.1136,33.0445,33.268,203300.0],["2019-07-22",33.6956,35.1827,33.3846,33.89,221900.0],["2019-07-23",34.2593,35.066,34.0164,34.687,177600.0],["2019-07-24",34.5604,36.1181,34.3657,35.5534,512300.0],["2019-07-25",35.9526,37.9678,35.9136,37.958,437600.0],["2019-07-26",37.9678,38.5811,36.5464,37.335,424300.0],["2019-07-29",37.481,39.4281,37.481,38.8732,290100.0],["2019-07-30",39.0192,39.1847,38.0262,38.3669,193200.0],["2019-07-31",38.5811,38.844,37.4323,37.7925,286800.0],["2019-08-01",37.4615,40.8397,37.3837,40.645,347000.0],["2019-08-02",40.83,40.83,34.9109,35.8163,570000.0],["2019-08-05",34.5701,36.4977,33.0028,34.6286,340700.0],["2019-08-06",35.0472,37.2376,34.9498,36.5172,246000.0],["2019-08-07",36.011,37.2766,35.1251,36.8093,165500.0],["2019-08-08",36.8287,39.7201,36.8287,38.6882,220900.0],["2019-08-09",38.5811,38.6006,36.5172,37.0332,171900.0],["2019-08-12",36.4978,37.7731,36.2349,36.6632,175300.0],["2019-08-13",36.527,37.4907,36.2349,37.189,162000.0],["2019-08-14",36.5464,37.0819,34.8622,36.0791,185000.0],["2019-08-15",36.2738,36.9456,35.534,35.6897,125800.0],["2019-08-16",36.2252,36.9943,36.0207,36.4978,114300.0],["2019-08-19",37.1305,37.5102,36.0402,36.3614,92700.0],["2019-08-20",36.1181,36.6535,35.3782,36.0402,117500.0],["2019-08-21",36.2057,36.9845,36.0791,36.6535,112800.0],["2019-08-22",36.8093,36.9358,36.0402,36.1667,100700.0],["2019-08-23",36.0499,36.5367,34.6675,34.9011,101100.0],["2019-08-26",34.9596,35.7773,34.6091,35.6702,122800.0],["2019-08-27",35.8552,35.8552,34.833,35.0472,100100.0],["2019-08-28",34.8914,35.641,34.3657,35.2322,70900.0],["2019-08-29",35.6021,35.6605,35.0667,35.3685,57600.0],["2019-08-30",35.4561,35.6216,34.6578,35.1543,108100.0],["2019-09-03",35.0472,35.1445,33.9568,34.3365,109000.0],["2019-09-04",34.3949,35.1932,34.3949,34.8233,93000.0],["2019-09-05",35.1445,35.8747,34.8525,35.2614,132800.0],["2019-09-06",35.2614,35.3003,33.6453,33.8887,116200.0],["2019-09-09",33.7621,34.0542,30.7831,31.4354,240600.0],["2019-09-10",31.2115,32.9346,30.6955,32.5355,197900.0],["2019-09-11",32.2337,32.9444,31.1531,32.9444,121600.0],["2019-09-12",32.9444,34.3657,32.8373,33.7232,191200.0],["2019-09-13",33.84,34.4923,32.9638,33.6161,127200.0],["2019-09-16",33.3532,34.833,33.2851,34.1321,111300.0],["2019-09-17",34.025,35.3879,33.7232,35.3198,128800.0],["2019-09-18",35.2906,35.3977,33.6745,34.5896,146300.0],["2019-09-19",34.6188,35.8747,34.6188,35.8065,116000.0],["2019-09-20",35.7676,36.2641,35.0082,36.2154,310000.0],["2019-09-23",36.1862,37.3058,36.1862,36.3322,159900.0],["2019-09-24",36.4783,36.7703,34.2489,34.7357,155000.0],["2019-09-25",34.4339,34.6967,33.324,33.7719,102200.0],["2019-09-26",33.6648,34.0444,33.2851,33.4116,82100.0],["2019-09-27",33.5479,34.1807,33.0028,33.1196,135200.0],["2019-09-30",33.0028,34.2684,32.7886,33.7816,203900.0],["2019-10-01",34.0737,35.3685,33.6161,33.6842,159000.0],["2019-10-02",33.5869,35.0472,32.2726,33.7329,141300.0],["2019-10-03",33.694,34.7843,33.4116,34.687,105400.0],["2019-10-04",34.7843,35.0472,33.84,33.9958,166500.0],["2019-10-07",33.7621,33.9568,32.7594,32.8373,139200.0],["2019-10-08",32.7496,33.0612,32.2434,32.5841,122500.0],["2019-10-09",32.847,33.2656,32.3992,32.5939,67800.0],["2019-10-10",32.6134,32.7983,31.7274,31.7859,119600.0],["2019-10-11",32.0,33.655,31.6496,32.9833,114800.0],["2019-10-14",32.7594,33.7037,32.7594,33.2169,112100.0],["2019-10-15",33.2169,34.2684,33.1975,33.7621,85000.0],["2019-10-16",33.4993,33.6648,32.6912,33.0028,76500.0],["2019-10-17",33.3435,34.648,33.3435,34.171,129600.0],["2019-10-18",33.9958,34.1418,33.0028,33.6648,115000.0],["2019-10-21",33.8692,34.5117,33.6258,33.9568,51600.0],["2019-10-22",34.2099,34.4728,32.8373,32.9736,86600.0],["2019-10-23",32.9054,33.1001,32.2629,32.4186,78600.0],["2019-10-24",32.6137,32.9063,32.2431,32.7112,92400.0],["2019-10-25",32.6332,33.0428,32.3796,32.5552,113900.0],["2019-10-28",32.6917,33.0136,32.3309,32.7307,108000.0],["2019-10-29",32.6625,33.4037,32.6039,33.3354,68500.0],["2019-10-30",33.3354,33.9791,33.2281,33.9206,62700.0],["2019-10-31",33.9206,34.6033,33.55,34.535,101000.0],["2019-11-01",34.5545,35.0812,34.4667,34.613,78200.0],["2019-11-04",34.7593,35.0519,33.5305,33.7841,94500.0],["2019-11-05",33.7841,33.9011,32.4967,32.9648,76100.0],["2019-11-06",32.9746,32.9941,31.5506,32.1651,92200.0],["2019-11-07",32.3309,32.7112,31.9505,32.4284,100400.0],["2019-11-08",32.2724,32.4772,31.6482,32.3991,87800.0],["2019-11-11",32.1943,32.9648,32.1943,32.7015,76700.0],["2019-11-12",32.7307,33.2379,32.2919,32.5552,96200.0],["2019-11-13",32.6137,32.8185,31.6969,32.0188,101700.0],["2019-11-14",33.1599,34.0766,30.8874,33.745,265000.0],["2019-11-15",33.745,34.4375,33.667,33.9693,86900.0],["2019-11-18",33.8718,34.4082,33.6963,34.34,62500.0],["2019-11-19",34.3887,34.9154,34.2132,34.6618,73200.0],["2019-11-20",34.5058,35.1104,33.9303,34.535,83300.0],["2019-11-21",34.1449,34.7691,34.1156,34.6033,82900.0],["2019-11-22",34.7691,34.7691,33.55,33.6182,76700.0],["2019-11-25",33.7158,34.2424,33.4817,33.8133,100900.0],["2019-11-26",33.784,34.496,33.1111,33.3061,276600.0],["2019-11-27",33.745,33.9986,32.916,33.6963,88400.0],["2019-11-29",33.5695,33.5695,32.5942,32.5942,43000.0],["2019-12-02",32.604,32.6332,31.0923,31.2483,175400.0],["2019-12-03",30.9264,31.6969,30.5753,31.5701,132400.0],["2019-12-04",31.6677,31.9798,31.1995,31.7359,97000.0],["2019-12-05",31.5994,31.8822,31.18,31.7067,74000.0],["2019-12-06",31.9115,32.3894,31.3068,31.7652,118200.0],["2019-12-09",31.4921,31.9017,31.3653,31.4434,119300.0],["2019-12-10",31.5799,32.1065,31.4629,31.6091,80000.0],["2019-12-11",31.6092,31.6482,30.9557,31.4434,109100.0],["2019-12-12",31.1703,32.3796,31.1703,32.2821,89400.0],["2019-12-13",32.2333,32.7015,31.7652,32.604,53500.0],["2019-12-16",33.0331,33.5012,32.7502,32.7892,63300.0],["2019-12-17",32.9648,33.3257,32.76,32.9941,65200.0],["2019-12-18",33.0623,34.1157,32.9746,33.8718,102200.0],["2019-12-19",33.7353,33.9401,33.1891,33.7743,77000.0],["2019-12-20",34.0084,34.5838,33.628,34.4277,126300.0],["2019-12-23",34.5058,35.0129,34.1644,34.3692,62400.0],["2019-12-24",34.457,34.6131,34.1352,34.4473,22600.0],["2019-12-26",34.457,34.9641,34.4082,34.6911,49000.0],["2019-12-27",34.7203,34.7203,31.6482,32.0285,258200.0],["2019-12-30",31.97,32.2236,29.7951,29.9024,206000.0],["2019-12-31",29.8634,30.0487,27.747,28.3517,347600.0],["2020-01-02",27.8055,28.5467,27.3569,27.8445,216700.0],["2020-01-03",27.3179,28.4882,27.0253,28.0786,185700.0],["2020-01-06",28.1664,30.2828,28.1566,30.2437,263100.0],["2020-01-07",30.2633,31.5019,29.9804,30.2828,256500.0],["2020-01-08",30.5266,30.6436,29.1417,29.8439,172500.0],["2020-01-09",30.0194,31.853,29.8439,30.8972,250400.0],["2020-01-10",31.6774,34.0864,31.5214,32.5454,360000.0],["2020-01-13",32.8965,33.5207,32.1553,32.9453,204800.0],["2020-01-14",32.8868,32.9941,31.5701,31.8822,138600.0],["2020-01-15",32.1943,32.3504,31.8042,32.3309,121400.0],["2020-01-16",32.643,32.9063,32.1358,32.4479,65800.0],["2020-01-17",32.721,33.0916,32.4577,33.0233,89900.0],["2020-01-21",32.6625,34.379,32.6625,34.3009,199200.0],["2020-01-22",34.379,34.8569,34.1156,34.2522,128200.0],["2020-01-23",34.0766,34.0766,32.5649,32.682,130900.0],["2020-01-24",32.7992,33.0435,32.5452,32.936,64900.0],["2020-01-27",32.3009,32.5452,31.8417,32.2521,136600.0],["2020-01-28",32.2423,33.1998,32.0176,33.1705,80100.0],["2020-01-29",33.2096,33.3366,32.5256,32.5843,52200.0],["2020-01-30",32.3107,32.9262,31.9394,32.3986,47000.0],["2020-01-31",32.3205,32.4866,31.3825,31.832,86100.0],["2020-02-03",31.871,32.2228,31.6365,31.9101,77900.0],["2020-02-04",32.4377,33.3757,32.4377,32.9262,79500.0],["2020-02-05",33.4734,33.7079,32.6234,33.4245,122100.0],["2020-02-06",33.5711,34.4406,33.317,34.2746,144900.0],["2020-02-07",34.3136,34.4406,33.1021,33.3268,103600.0],["2020-02-10",33.6102,35.3884,33.5515,35.3102,148600.0],["2020-02-11",35.6522,36.8149,35.4861,36.7367,130300.0],["2020-02-12",37.0689,37.0689,35.1734,35.2614,99400.0],["2020-02-13",35.1734,36.2482,35.1734,36.0137,55600.0],["2020-02-14",36.1407,36.2384,35.6033,35.8085,98600.0],["2020-02-18",35.7987,36.8246,35.7987,36.766,112100.0],["2020-02-19",37.108,37.8603,36.2579,37.7137,141800.0],["2020-02-20",37.5769,38.2804,37.1666,38.0948,100900.0],["2020-02-21",38.1827,39.2965,37.5379,37.9189,222800.0],["2020-02-24",36.5022,36.5901,35.2614,36.3459,140100.0],["2020-02-25",36.7074,36.7074,35.1734,35.2809,142500.0],["2020-02-26",35.3981,35.9062,34.7631,35.6033,134200.0],["2020-02-27",35.1734,36.7074,32.7992,34.7826,309900.0],["2020-02-28",33.8153,34.4602,31.1382,31.8124,208000.0],["2020-03-02",32.2423,32.5159,31.2262,31.8124,140700.0],["2020-03-03",31.871,32.5452,31.5584,31.9492,107200.0],["2020-03-04",32.3889,33.7958,32.1055,33.659,123900.0],["2020-03-05",33.2096,33.4538,32.6331,33.0923,169500.0],["2020-03-06",32.3986,34.9976,32.3986,34.8608,131600.0],["2020-03-09",34.6165,35.4958,32.3595,33.8251,187700.0],["2020-03-10",34.4309,34.4309,31.2848,32.9849,179900.0],["2020-03-11",32.6331,33.7176,29.3307,29.5066,163200.0],["2020-03-12",27.0054,27.787,25.6864,27.2692,231500.0],["2020-03-13",27.6991,28.2755,25.403,28.0801,227700.0],["2020-03-16",26.2531,27.5525,25.403,26.1749,173100.0],["2020-03-17",26.0674,29.2819,26.0283,29.2819,228400.0],["2020-03-18",27.8456,28.852,25.5203,28.8324,192100.0],["2020-03-19",28.4416,30.5423,26.6536,29.7118,157500.0],["2020-03-20",30.1319,31.4704,28.168,28.8813,240800.0],["2020-03-23",29.106,29.3112,27.4157,28.5979,117300.0],["2020-03-24",29.5261,31.275,28.7152,31.275,102600.0],["2020-03-25",31.3825,32.0371,29.7704,30.3371,115200.0],["2020-03-26",30.9917,32.7211,30.6204,31.9199,110800.0],["2020-03-27",31.1773,33.532,30.5716,32.3107,135000.0],["2020-03-30",32.936,35.5252,32.7211,34.6361,114300.0],["2020-03-31",34.6361,36.4924,33.6786,34.1182,324900.0],["2020-04-01",33.317,34.001,31.49,32.1544,124000.0],["2020-04-02",31.5681,34.0596,31.49,33.4636,150000.0],["2020-04-03",33.4245,34.724,32.34,33.1119,108800.0],["2020-04-06",34.1084,34.8803,32.3498,33.4929,150500.0],["2020-04-07",33.8544,34.0889,32.7992,33.1119,120200.0],["2020-04-08",33.3366,33.913,32.8188,33.5613,131200.0],["2020-04-09",33.4929,35.3298,33.0728,35.1246,166700.0],["2020-04-13",32.8383,35.6229,31.4411,35.0366,209300.0],["2020-04-14",35.6229,39.0718,35.2125,36.9809,169900.0],["2020-04-15",35.8867,38.7592,35.7206,36.5608,154600.0],["2020-04-16",37.1763,38.5931,36.5706,37.6258,161000.0],["2020-04-17",38.3879,38.5638,36.5217,37.4499,135700.0],["2020-04-20",37.3229,40.5178,36.9419,38.1632,184600.0],["2020-04-21",38.1045,40.5471,37.3815,39.0913,215300.0],["2020-04-22",40.0195,41.9248,39.1695,41.1724,216800.0],["2020-04-23",41.2214,42.1704,40.8104,41.5247,157600.0],["2020-04-24",42.0432,42.3172,39.4798,41.0257,147300.0],["2020-04-27",41.5442,41.6519,39.4113,40.1255,131300.0],["2020-04-28",40.1157,40.8006,39.333,39.7537,87300.0],["2020-04-29",40.4191,42.689,39.832,40.9083,175100.0],["2020-04-30",40.5658,40.7224,37.1902,37.2294,182700.0],["2020-05-01",36.8869,38.8438,36.3194,38.2078,160900.0],["2020-05-04",38.1882,38.1882,35.3703,36.8282,173800.0],["2020-05-05",37.5327,38.5111,36.8086,37.6403,76000.0],["2020-05-06",37.6305,38.2274,35.9476,37.6794,181600.0],["2020-05-07",37.9143,38.7557,36.6814,38.6285,107700.0],["2020-05-08",38.9612,39.6754,38.4622,39.2547,134000.0],["2020-05-11",39.2156,39.7342,38.5502,39.1569,95000.0],["2020-05-12",39.3917,39.3917,37.6012,37.6012,84900.0],["2020-05-13",37.5522,37.8262,35.5758,36.6227,77600.0],["2020-05-14",36.1922,37.0337,35.4388,36.8869,86100.0],["2020-05-15",36.926,38.198,36.8771,38.1784,52500.0],["2020-05-18",38.9025,39.0982,38.2372,38.7753,99400.0],["2020-05-19",38.6187,39.8222,38.4622,38.7361,93700.0],["2020-05-20",39.2449,39.9298,38.4231,38.7753,65500.0],["2020-05-21",38.4328,39.3721,38.3643,38.8535,63500.0],["2020-05-22",38.971,39.0003,37.3957,38.2763,129100.0],["2020-05-26",38.472,41.3388,38.1687,40.5071,189900.0],["2020-05-27",40.8202,41.055,36.5347,38.6481,173500.0],["2020-05-28",43.5403,47.8551,42.7869,47.3855,1301200.0],["2020-05-29",47.18,51.5928,46.2896,49.5772,3134200.0],["2020-06-01",49.5283,52.6005,49.1565,50.8785,489400.0],["2020-06-02",51.1818,51.1818,49.1173,50.9861,210900.0],["2020-06-03",51.0253,51.1329,48.315,48.6281,220900.0],["2020-06-04",48.2856,48.7259,45.7613,46.7299,291700.0],["2020-06-05",46.8865,49.3032,46.6125,47.8747,202700.0],["2020-06-08",47.7475,49.2152,46.9941,48.6575,163100.0],["2020-06-09",48.7651,51.035,48.0019,50.2034,132700.0],["2020-06-10",50.536,50.8785,48.178,49.176,134300.0],["2020-06-11",48.4813,48.4813,46.3386,46.9745,139300.0],["2020-06-12",47.9041,49.45,46.9843,47.728,172500.0],["2020-06-15",47.4148,53.4518,47.4051,53.4126,248800.0],["2020-06-16",54.1171,54.5965,51.1329,51.446,161000.0],["2020-06-17",51.7493,53.168,51.4851,52.0624,152100.0],["2020-06-18",52.0233,53.1778,51.9939,52.7864,136000.0],["2020-06-19",52.8647,56.0446,51.5732,54.9194,493700.0],["2020-06-22",55.0173,57.2383,54.5476,55.0173,258600.0],["2020-06-23",55.2032,57.6101,54.8509,57.297,311800.0],["2020-06-24",57.2383,57.434,53.3246,54.2443,296900.0],["2020-06-25",53.9997,57.3655,52.9528,56.6023,215500.0],["2020-06-26",56.9937,57.6688,54.3911,57.2383,383200.0],["2020-06-29",57.4144,58.0015,55.9664,57.2481,210300.0],["2020-06-30",57.2285,60.0366,57.16,58.5298,302700.0],["2020-07-01",58.7647,60.8976,58.6081,59.8507,142700.0],["2020-07-02",61.6217,61.8663,59.2539,60.4671,190100.0],["2020-07-06",61.6412,62.062,60.2225,60.5258,239200.0],["2020-07-07",61.3966,61.3966,59.4985,60.3204,235700.0],["2020-07-08",60.4671,61.5923,59.2734,60.4965,357400.0],["2020-07-09",60.4965,63.5296,59.7724,62.199,300000.0],["2020-07-10",66.8074,66.9248,60.7607,61.1129,471400.0],["2020-07-13",61.6413,65.0658,60.7313,61.1129,289800.0],["2020-07-14",60.7117,61.7978,58.0308,60.9564,255700.0],["2020-07-15",60.927,62.5512,60.565,61.0346,177600.0],["2020-07-16",60.653,61.4847,59.929,60.8096,166100.0],["2020-07-17",60.8096,61.064,60.0268,60.5063,162400.0],["2020-07-20",60.8194,63.9112,60.7117,63.784,245500.0],["2020-07-21",64.0873,65.555,63.7938,65.0364,136200.0],["2020-07-22",65.3789,65.8681,64.7527,65.78,96100.0],["2020-07-23",66.279,68.7642,64.4102,65.1049,254000.0],["2020-07-24",64.6936,64.7425,62.118,64.3998,158700.0],["2020-07-27",64.7132,66.1234,64.439,66.1234,83900.0],["2020-07-28",65.6631,66.8677,62.1474,62.3726,249400.0],["2020-07-29",62.735,66.0548,62.3726,64.7426,139300.0],["2020-07-30",64.4684,66.4564,63.6555,65.7513,111800.0],["2020-07-31",65.9569,69.267,65.2224,68.9438,371800.0],["2020-08-03",69.1201,72.0581,68.65,70.5989,241500.0],["2020-08-04",64.6642,67.2594,62.1866,67.0244,428800.0],["2020-08-05",67.4748,67.5042,61.1876,61.3541,507700.0],["2020-08-06",58.6414,64.4194,57.2899,63.7338,1651200.0],["2020-08-07",64.3606,65.5554,63.0288,64.4684,295500.0],["2020-08-10",64.5663,64.6544,62.921,63.5674,322900.0],["2020-08-11",63.0679,64.1745,61.2856,61.5402,186800.0],["2020-08-12",61.8046,63.6261,61.5108,61.8438,166200.0],["2020-08-13",62.1278,62.6762,61.3149,62.1082,170600.0],["2020-08-14",61.9417,62.3139,59.4445,60.1398,165300.0],["2020-08-17",61.4814,62.5685,59.4347,60.7763,165500.0],["2020-08-18",61.3541,62.6762,59.4934,60.6196,120600.0],["2020-08-19",60.7176,61.3737,60.1398,60.8743,132000.0],["2020-08-20",60.6588,61.5892,57.9069,59.2878,288200.0],["2020-08-21",59.3759,59.7383,58.3183,59.1703,144200.0],["2020-08-24",60.414,60.5609,56.0364,56.3204,221900.0],["2020-08-25",55.8308,57.76,55.0571,57.5446,207000.0],["2020-08-26",57.5544,59.2388,57.5544,58.8667,117400.0],["2020-08-27",58.6806,59.4249,57.1627,58.661,166600.0],["2020-08-28",59.0527,59.2682,57.241,57.5936,126300.0],["2020-08-31",58.3182,58.6414,57.5838,58.3476,157500.0],["2020-09-01",58.1224,60.0418,57.9461,59.7676,99700.0],["2020-09-02",59.6207,61.5794,58.3868,61.0701,208000.0],["2020-09-03",60.2769,60.8938,59.0234,60.032,214700.0],["2020-09-04",59.7383,59.7578,55.2138,58.7296,173100.0],["2020-09-08",55.5468,62.0005,55.5468,61.1681,256500.0],["2020-09-09",62.069,67.1419,61.9417,65.8785,262500.0],["2020-09-10",66.1724,68.0429,64.6348,64.7719,241300.0],["2020-09-11",65.1245,66.2311,60.4923,61.5304,220900.0],["2020-09-14",62.2747,64.8209,62.1278,63.6163,147100.0],["2020-09-15",64.4096,65.3889,63.8808,64.7426,90800.0],["2020-09-16",64.9678,66.6228,64.0081,64.1452,185900.0],["2020-09-17",63.1267,64.6055,62.4901,63.5086,152000.0],["2020-09-18",64.4977,65.6141,62.7545,63.4792,817500.0],["2020-09-21",62.5391,62.9504,60.9134,62.6272,143900.0],["2020-09-22",62.8721,64.3117,61.217,63.1659,207900.0],["2020-09-23",62.921,64.8405,62.1768,63.7632,135800.0],["2020-09-24",63.5086,66.5347,61.9711,64.674,247800.0],["2020-09-25",65.6142,69.7958,65.6142,69.5118,454200.0],["2020-09-28",71.4803,72.9884,69.5608,71.2648,403200.0],["2020-09-29",71.0004,74.428,69.9819,73.2528,292300.0],["2020-09-30",73.292,74.663,71.7349,73.8012,391400.0],["2020-10-01",74.5553,74.8589,71.0102,71.588,365600.0],["2020-10-02",70.5205,70.6282,66.2801,66.5935,378900.0],["2020-10-05",67.1908,67.847,66.0157,67.3475,342400.0],["2020-10-06",67.0635,70.0994,66.3388,69.032,301900.0],["2020-10-07",69.2278,71.206,69.2278,70.0602,164000.0],["2020-10-08",70.5695,73.3312,69.6098,70.9318,188700.0],["2020-10-09",71.0689,73.4193,71.0689,73.0472,172300.0],["2020-10-12",73.4095,75.6717,73.4095,75.231,180600.0],["2020-10-13",74.9177,76.2789,74.5357,75.5836,202000.0],["2020-10-14",75.9753,76.1026,73.8992,74.1636,205600.0],["2020-10-15",73.4487,73.7033,69.1397,70.4128,298300.0],["2020-10-16",71.8622,73.4487,70.2953,70.7849,156100.0],["2020-10-19",72.3714,72.391,67.8959,68.3954,221000.0],["2020-10-20",68.4052,69.0613,67.4749,68.0624,101600.0],["2020-10-21",68.415,68.9634,66.1038,66.1919,142700.0],["2020-10-22",66.5837,68.9536,65.3791,68.5619,118400.0],["2020-10-23",68.8363,69.0618,66.4252,68.6697,138100.0],["2020-10-26",68.5031,69.2284,66.9642,67.7385,99100.0],["2020-10-27",68.0228,68.7971,66.8074,66.8368,101500.0],["2020-10-28",65.4156,66.8564,63.8767,66.4742,107500.0],["2020-10-29",66.9642,67.3955,64.9647,65.3274,90900.0],["2020-10-30",65.1509,65.1509,62.9554,63.5337,172200.0],["2020-11-02",63.6513,65.151,62.6516,64.0042,128000.0],["2020-11-03",64.2688,65.9351,63.7101,65.445,91900.0],["2020-11-04",66.6506,67.8954,66.0723,66.1605,210000.0],["2020-11-05",68.0424,73.4235,67.5131,72.3159,226000.0],["2020-11-06",71.9728,73.9528,69.7969,73.5019,91300.0],["2020-11-09",72.855,76.2757,70.8163,72.757,211000.0],["2020-11-10",72.0316,72.7177,65.4842,65.7194,218700.0],["2020-11-11",66.4643,71.3847,66.3761,70.1007,187300.0],["2020-11-12",70.1301,72.1787,69.3558,70.0811,125400.0],["2020-11-13",70.5124,70.8849,65.8763,66.7388,123400.0],["2020-11-16",66.68,67.0034,64.4844,66.6212,143300.0],["2020-11-17",67.1701,67.6209,59.0054,61.1225,412100.0],["2020-11-18",61.495,61.9556,58.4761,59.8189,247500.0],["2020-11-19",59.6131,59.6817,57.1921,57.3391,224800.0],["2020-11-20",56.702,58.7701,56.1923,57.7116,125700.0],["2020-11-23",57.8292,58.3193,54.2614,54.5457,264500.0],["2020-11-24",54.3006,54.3006,50.2232,52.2031,398200.0],["2020-11-25",52.9382,55.4768,52.3697,54.3202,509000.0],["2020-11-27",54.2124,55.3592,53.6047,54.8887,78900.0],["2020-11-30",55.3102,55.7611,53.1048,54.8593,275200.0],["2020-12-01",54.9867,55.4964,54.1438,55.2808,253800.0],["2020-12-02",54.6143,55.1142,52.6834,54.9573,200700.0],["2020-12-03",54.4084,55.1828,53.7811,54.7711,172200.0],["2020-12-04",54.8691,56.702,54.8691,56.4178,144900.0],["2020-12-07",56.2707,56.947,55.6826,56.5256,132400.0],["2020-12-08",56.6236,56.8098,55.0651,55.8689,113800.0],["2020-12-09",55.663,57.0941,55.3886,56.6726,173100.0],["2020-12-10",55.9473,58.7309,55.5552,58.4761,131500.0],["2020-12-11",58.2212,59.025,57.3979,57.9566,195900.0],["2020-12-14",57.8096,59.7699,57.8096,58.1624,306400.0],["2020-12-15",58.7505,59.0054,56.3786,58.8289,120500.0],["2020-12-16",59.5837,60.5246,58.0938,59.0348,147800.0],["2020-12-17",59.6131,61.4166,58.927,60.6814,112400.0],["2020-12-18",65.0235,65.9253,63.8375,64.5922,680800.0],["2020-12-21",65.5626,67.8856,64.9843,66.8466,290000.0],["2020-12-22",68.0228,72.012,67.6307,71.7572,243600.0],["2020-12-23",71.8062,72.2375,69.5911,71.1005,191400.0],["2020-12-24",71.2475,72.0316,70.189,70.6104,58300.0],["2020-12-28",71.767,72.5707,69.0422,72.2277,202800.0],["2020-12-29",72.3453,73.2274,68.6305,70.2576,183800.0],["2020-12-30",70.9045,72.2571,70.581,71.4729,94900.0],["2020-12-31",71.6396,71.6396,70.0517,70.4928,97300.0],["2021-01-04",71.5514,74.6487,70.7574,73.5705,433800.0],["2021-01-05",73.5705,74.4918,71.7474,73.5803,184200.0],["2021-01-06",72.1591,74.041,72.1591,73.6489,280800.0],["2021-01-07",74.3938,79.2358,74.3252,78.5203,241700.0],["2021-01-08",80.6766,80.755,78.4811,80.6864,217200.0],["2021-01-11",81.2843,82.1174,77.2853,77.7557,369200.0],["2021-01-12",73.5215,75.7562,69.2186,69.7479,582200.0],["2021-01-13",69.8557,72.5119,69.8557,70.8162,292900.0],["2021-01-14",71.1201,74.041,70.728,71.4632,349500.0],["2021-01-15",71.8748,73.5117,69.1304,69.7773,209800.0],["2021-01-19",70.1889,72.7766,69.8361,71.0221,135100.0],["2021-01-20",71.0221,73.1098,69.9439,73.0706,164900.0],["2021-01-21",73.2666,73.5999,70.6202,71.9532,138200.0],["2021-01-22",71.8355,73.3658,70.3641,73.1892,163800.0],["2021-01-25",74.4252,77.0052,73.2481,74.6705,275200.0],["2021-01-26",74.6803,77.4368,72.8655,76.9953,167400.0],["2021-01-27",75.8869,81.8707,74.1113,78.6532,310000.0],["2021-01-28",78.918,80.1638,75.259,75.4454,179000.0],["2021-01-29",77.5937,78.7415,76.0242,77.633,198200.0],["2021-02-01",77.937,78.3294,75.2296,77.2111,142000.0],["2021-02-02",77.9272,81.3998,77.319,79.4281,187300.0],["2021-02-03",79.4575,83.9503,79.2712,83.0969,217700.0],["2021-02-04",82.783,84.2446,81.6843,82.6064,134700.0],["2021-02-05",82.6162,84.6566,82.4789,83.6266,175300.0],["2021-02-08",84.2054,89.1886,83.9896,86.3635,251200.0],["2021-02-09",86.079,88.0115,85.5002,87.8153,178900.0],["2021-02-10",81.2037,85.3433,80.4385,80.8799,376200.0],["2021-02-11",81.547,83.1852,79.6047,83.1361,184200.0],["2021-02-12",82.3121,84.019,82.0767,83.8424,96500.0],["2021-02-16",83.0184,84.9902,81.8119,82.7242,137900.0],["2021-02-17",81.2429,82.1159,77.015,77.8095,233600.0],["2021-02-18",77.0051,77.064,73.2579,74.6312,214800.0],["2021-02-19",75.4749,75.9457,73.1598,74.4154,102400.0],["2021-02-22",73.5522,75.1217,70.266,70.5505,152500.0],["2021-02-23",69.3537,72.993,67.6272,71.7963,274500.0],["2021-02-24",71.7963,73.6307,70.6289,73.1892,156100.0],["2021-02-25",72.326,75.1904,70.1875,70.2464,159100.0],["2021-02-26",70.521,72.581,68.9809,70.3543,138800.0],["2021-03-01",70.1679,72.6301,69.8932,71.6393,126300.0],["2021-03-02",72.4143,72.6007,69.1575,69.1967,137400.0],["2021-03-03",69.079,69.5793,64.547,64.8805,188400.0],["2021-03-04",63.8309,64.6843,60.427,61.0646,274400.0],["2021-03-05",61.7709,65.7241,60.3975,65.1944,404300.0],["2021-03-08",65.1061,67.1269,61.045,61.3785,210800.0],["2021-03-09",62.2221,66.5874,61.9475,65.5182,148200.0],["2021-03-10",66.4304,69.4322,66.0871,68.4316,162200.0],["2021-03-11",69.7068,71.551,69.4322,70.5701,135300.0],["2021-03-12",69.3243,70.2856,67.6076,69.8049,123300.0],["2021-03-15",70.6486,72.1887,69.4812,70.3641,170200.0],["2021-03-16",70.266,72.2671,67.7645,68.3041,123100.0],["2021-03-17",67.843,67.8822,65.5476,66.3716,133800.0],["2021-03-18",65.8419,66.1067,63.7622,63.9584,106600.0],["2021-03-19",64.2429,65.7045,62.7813,64.2037,316500.0],["2021-03-22",64.2429,66.4304,61.9376,62.3595,253600.0],["2021-03-23",62.3595,63.7524,60.6232,61.2117,370800.0],["2021-03-24",61.8003,61.9377,58.9457,59.3283,313000.0],["2021-03-25",58.7495,60.4172,57.1015,60.4172,311800.0],["2021-03-26",60.8684,61.2608,56.2873,58.9163,255000.0],["2021-03-29",58.1119,60.1229,57.4351,59.0144,171200.0],["2021-03-30",58.5239,60.4074,57.3958,59.7894,129400.0],["2021-03-31",60.4662,62.8892,59.7795,62.0357,169700.0],["2021-04-01",62.899,63.9584,60.9371,61.8297,102000.0],["2021-04-05",61.9671,63.3993,60.8194,63.2816,130600.0],["2021-04-06",63.4287,64.2036,62.0357,63.5856,91400.0],["2021-04-07",63.8898,64.3018,62.3987,62.7617,233300.0],["2021-04-08",62.7617,64.2527,59.8973,61.1725,191600.0],["2021-04-09",60.9763,61.8003,59.8776,61.3098,174900.0],["2021-04-12",62.3497,63.8505,60.5251,62.3202,311100.0],["2021-04-13",60.3191,61.1333,56.6699,59.7894,802600.0],["2021-04-14",59.9071,62.1142,59.9071,60.6918,206500.0],["2021-04-15",61.4374,62.9088,60.0346,62.4576,123500.0],["2021-04-16",62.0456,62.5164,60.8782,61.712,193900.0],["2021-04-19",61.8003,62.281,59.8384,61.3196,264600.0],["2021-04-20",60.8586,62.0358,59.9169,61.2216,142700.0],["2021-04-21",60.682,62.3006,60.3779,62.1437,142200.0],["2021-04-22",62.1829,65.1846,62.1437,64.8805,189700.0],["2021-04-23",65.0671,69.2203,64.7038,67.7082,273000.0],["2021-04-26",67.2566,68.749,66.1962,67.2173,206400.0],["2021-04-27",67.3253,67.6493,65.6464,65.8722,99300.0],["2021-04-28",65.6169,65.8133,64.4387,64.7922,59900.0],["2021-04-29",64.8609,64.8609,62.6125,62.9659,114600.0],["2021-04-30",62.6517,63.3783,61.7583,61.9939,104700.0],["2021-05-03",61.7288,62.3474,58.1549,58.3709,221100.0],["2021-05-04",57.8112,57.8112,55.4842,56.4857,174000.0],["2021-05-05",56.4661,56.4661,53.2849,54.0998,517500.0],["2021-05-06",53.7856,55.6217,52.7056,55.4253,396900.0],["2021-05-07",55.7101,57.3203,55.4744,56.0537,203400.0],["2021-05-10",55.4744,56.3679,54.2275,55.3566,224900.0],["2021-05-11",53.5794,56.525,53.4616,55.7886,164700.0],["2021-05-12",55.1897,56.1715,53.5795,53.7169,272100.0],["2021-05-13",54.1293,55.2584,48.4444,48.7684,482900.0],["2021-05-14",49.5244,51.3507,48.464,51.0168,193300.0],["2021-05-17",51.007,51.4587,49.3379,50.2608,119700.0],["2021-05-18",50.3393,52.362,49.8091,51.5077,176600.0],["2021-05-19",50.8008,53.0591,50.6143,51.8907,153800.0],["2021-05-20",52.195,53.2849,51.4783,52.0674,72800.0],["2021-05-21",52.4111,53.5009,51.655,52.5681,69100.0],["2021-05-24",52.9314,53.1671,50.2706,50.6045,108400.0],["2021-05-25",50.5357,50.9186,49.6619,50.1332,272000.0],["2021-05-26",50.3197,51.6452,49.22,51.331,116900.0],["2021-05-27",51.1837,51.9398,50.7223,51.3507,130100.0],["2021-05-28",51.9496,52.6369,51.6158,51.8219,84100.0],["2021-06-01",51.9987,52.4012,50.6339,51.5176,138200.0],["2021-06-02",51.871,52.146,50.2019,50.4964,120800.0],["2021-06-03",50.3099,51.115,49.4066,50.8794,104400.0],["2021-06-04",51.0561,52.1263,51.0561,51.6256,74400.0],["2021-06-07",51.547,53.7071,51.2328,52.6172,102100.0],["2021-06-08",53.226,54.1096,52.6467,53.7071,84700.0],["2021-06-09",53.8838,54.4926,53.1082,53.3144,62300.0],["2021-06-10",53.2064,53.3045,51.7336,52.6762,76900.0],["2021-06-11",53.0885,53.8544,52.8529,53.6875,63000.0],["2021-06-14",53.4714,53.9624,53.1082,53.1376,85700.0],["2021-06-15",53.4224,53.7267,52.4601,53.3144,56600.0],["2021-06-16",53.1278,53.5893,52.2834,52.9805,40600.0],["2021-06-17",52.9412,54.1195,52.9412,54.0311,59800.0],["2021-06-18",53.5009,54.2667,52.902,53.5304,116700.0],["2021-06-21",53.6187,53.9722,52.5191,53.8053,62800.0],["2021-06-22",53.6482,53.9035,53.0787,53.6678,48400.0],["2021-06-23",53.118,53.3733,49.8975,52.5681,443700.0],["2021-06-24",53.0591,53.6973,52.146,52.3129,83700.0],["2021-06-25",52.1067,52.9805,51.0463,52.5583,274500.0],["2021-06-28",52.9216,54.0802,52.8529,53.1965,75200.0],["2021-06-29",53.1278,55.0719,53.1278,54.9835,143700.0],["2021-06-30",54.8362,55.8377,53.1769,53.9133,184900.0],["2021-07-01",53.9526,56.2304,53.8249,54.6497,158500.0],["2021-07-02",54.9933,55.278,53.4911,54.3256,123000.0],["2021-07-06",54.7086,54.7086,52.1067,53.4714,127400.0],["2021-07-07",53.6187,54.2569,51.1641,52.087,81400.0],["2021-07-08",51.3408,53.9133,51.0954,52.1852,106700.0],["2021-07-09",52.4209,53.1376,51.3212,52.3423,87200.0],["2021-07-12",52.8038,54.3747,51.8809,52.4307,271300.0],["2021-07-13",44.1439,46.4905,42.9068,43.2308,842300.0],["2021-07-14",42.946,44.4777,42.7988,43.7217,230900.0],["2021-07-15",43.8493,44.1635,42.4257,43.2897,188200.0],["2021-07-16",43.7708,44.5955,42.4453,42.5827,211700.0],["2021-07-19",42.3668,45.2632,41.2573,44.949,274100.0],["2021-07-20",45.3319,46.6672,45.0865,45.7738,193200.0],["2021-07-21",45.9701,46.9323,45.1846,46.3629,84900.0],["2021-07-22",46.4316,47.3349,45.4694,47.0109,179600.0],["2021-07-23",46.8929,47.0895,46.3621,46.5488,144500.0],["2021-07-26",46.7258,47.1583,45.1529,45.2807,129000.0],["2021-07-27",45.3298,45.3593,44.1698,44.6023,73100.0],["2021-07-28",44.8579,46.775,44.5335,46.3916,137400.0],["2021-07-29",46.3424,46.9224,45.9688,46.2834,93100.0],["2021-07-30",46.2736,47.1092,46.077,46.3916,101200.0],["2021-08-02",46.3817,46.6865,45.9197,46.1458,57300.0],["2021-08-03",46.3129,46.48,45.6051,46.1359,93600.0],["2021-08-04",45.7329,47.0404,45.5264,45.8705,75300.0],["2021-08-05",46.4112,47.9645,46.1753,47.237,145100.0],["2021-08-06",47.296,48.397,46.8929,47.4533,142500.0],["2021-08-09",47.5024,47.9546,46.9519,47.8563,102100.0],["2021-08-10",47.9841,48.0628,46.4702,47.1682,114500.0],["2021-08-11",47.5516,47.5516,45.3495,45.4674,91700.0],["2021-08-12",45.3593,46.657,45.3593,46.0671,69600.0],["2021-08-13",46.2736,46.9519,45.6247,46.4898,72300.0],["2021-08-16",46.0868,46.0966,43.8945,44.1698,87600.0],["2021-08-17",43.5701,44.1305,42.8525,43.3145,61600.0],["2021-08-18",43.3735,43.8159,42.5477,43.0098,40900.0],["2021-08-19",41.9284,42.4199,41.0338,41.3287,92200.0],["2021-08-20",41.1911,42.4592,41.0436,42.1446,69400.0],["2021-08-23",42.6952,44.5925,42.6952,44.3664,82700.0],["2021-08-24",44.4745,45.1037,43.4915,44.8579,70100.0],["2021-08-25",44.9661,45.0251,44.0223,44.2583,64700.0],["2021-08-26",44.0617,44.6024,43.0294,43.0884,77800.0],["2021-08-27",43.3735,44.6417,43.0786,44.2779,103700.0],["2021-08-30",44.5925,44.7301,43.7962,43.8355,70500.0],["2021-08-31",44.042,44.042,42.6657,43.5504,110000.0],["2021-09-01",43.5504,45.5264,43.5504,45.1037,73500.0],["2021-09-02",45.202,46.4899,45.1824,45.379,88400.0],["2021-09-03",45.2217,45.5166,44.9071,45.2217,114800.0],["2021-09-07",45.2217,45.2315,44.1206,45.0546,102100.0],["2021-09-08",45.1922,45.5461,44.6122,44.7498,64400.0],["2021-09-09",44.5729,45.4183,44.4254,44.4254,75700.0],["2021-09-10",44.7301,45.2119,43.9437,44.0813,67400.0],["2021-09-13",43.9338,44.0518,43.1572,43.3932,91600.0],["2021-09-14",43.6291,43.6684,42.0365,42.1446,87700.0],["2021-09-15",43.5799,43.5799,42.007,42.9016,98300.0],["2021-09-16",43.5799,43.7372,42.7935,43.3637,81100.0],["2021-09-17",43.5898,43.8749,42.587,42.9606,192100.0],["2021-09-20",42.3118,42.3118,39.2544,39.4903,234500.0],["2021-09-21",39.6968,40.2866,39.1266,39.7951,458000.0],["2021-09-22",40.1588,40.9551,39.1069,39.4018,98000.0],["2021-09-23",39.5198,39.8147,37.5242,38.7137,147300.0],["2021-09-24",38.4089,38.93,37.3767,38.0649,177800.0],["2021-09-27",38.1632,39.392,37.475,38.5564,210500.0],["2021-09-28",38.2713,38.6547,36.9638,37.7994,155700.0],["2021-09-29",38.1632,38.93,37.3079,38.7727,128300.0],["2021-09-30",39.3134,39.3134,38.4778,38.8317,123400.0],["2021-10-01",38.8415,39.2839,37.7404,39.1659,106900.0],["2021-10-04",39.1168,39.1168,38.1435,38.9398,128600.0],["2021-10-05",38.8415,40.2571,37.4259,38.9889,191900.0],["2021-10-06",38.8612,39.6378,38.5662,38.694,119100.0],["2021-10-07",39.0381,39.5198,38.0059,38.1238,145300.0],["2021-10-08",38.1435,38.1435,36.2855,36.4723,95700.0],["2021-10-11",36.4231,37.4652,36.2757,37.1604,99300.0],["2021-10-12",37.4259,37.8191,37.072,37.2784,114500.0],["2021-10-13",37.357,38.1533,37.357,38.1238,101600.0],["2021-10-14",38.4384,40.5226,38.4384,40.3063,216300.0],["2021-10-15",40.4243,40.7978,39.1463,39.1757,78100.0],["2021-10-18",38.7137,39.0971,36.6885,37.8289,195800.0],["2021-10-19",38.2222,39.2249,38.1927,38.7334,91000.0],["2021-10-20",38.7727,39.1561,37.9764,38.1632,78900.0],["2021-10-21",38.2516,38.6645,37.1506,37.2489,124800.0],["2021-10-22",37.3474,38.9917,37.0421,38.7652,252600.0],["2021-10-25",38.8736,41.2662,38.3517,40.9314,195100.0],["2021-10-26",42.3395,46.731,41.7881,45.3328,524500.0],["2021-10-27",45.0571,45.7463,43.4127,45.382,208500.0],["2021-10-28",45.4116,48.0996,44.7125,47.8535,246700.0],["2021-10-29",47.5581,49.8621,47.1642,49.7243,212100.0],["2021-11-01",49.3009,50.7582,48.3556,49.0153,167000.0],["2021-11-02",48.9267,50.5612,48.523,50.5317,111400.0],["2021-11-03",49.6061,53.1213,49.6061,52.3828,177700.0],["2021-11-04",52.56,53.269,52.0283,53.2296,132700.0],["2021-11-05",53.3576,53.8401,52.9047,53.397,121100.0],["2021-11-08",53.5545,54.0468,52.944,53.4364,207100.0],["2021-11-09",53.525,53.9681,53.0031,53.8302,193800.0],["2021-11-10",53.5348,55.386,53.013,54.0173,220500.0],["2021-11-11",54.0862,54.5392,52.9933,54.3619,118200.0],["2021-11-12",54.7952,55.642,52.6585,55.6026,101300.0],["2021-11-15",55.7798,56.0161,53.8795,54.4702,199000.0],["2021-11-16",54.1847,56.7251,53.4659,56.5675,122000.0],["2021-11-17",56.1835,57.0697,55.5238,56.2918,152900.0],["2021-11-18",56.3903,56.8038,54.2733,55.5435,201800.0],["2021-11-19",55.7601,56.3115,55.0216,55.8783,87300.0],["2021-11-22",55.6321,55.7207,53.7219,54.8149,204900.0],["2021-11-23",54.3422,54.5293,49.9015,51.2702,325800.0],["2021-11-24",50.5612,52.0382,49.6061,50.256,121200.0],["2021-11-26",49.3206,49.6061,47.371,47.7747,98700.0],["2021-11-29",48.0701,48.0701,46.278,46.534,161100.0],["2021-11-30",47.2332,47.2332,45.2146,46.2485,200800.0],["2021-12-01",46.3273,48.2769,44.7223,44.8011,191700.0],["2021-12-02",45.1654,45.8645,43.8361,45.2048,165800.0],["2021-12-03",45.3229,46.5341,41.601,42.6743,196900.0],["2021-12-06",43.0189,44.3777,41.9555,43.9149,125600.0],["2021-12-07",44.7026,46.2288,44.2792,45.638,147700.0],["2021-12-08",46.7211,47.8239,45.0965,47.2036,69000.0],["2021-12-09",46.7113,47.4005,45.1457,45.2836,76000.0],["2021-12-10",45.6873,46.7408,45.0079,45.6577,126400.0],["2021-12-13",45.7266,48.3458,45.6085,46.6522,224300.0],["2021-12-14",45.8842,47.2528,44.9783,46.022,174000.0],["2021-12-15",46.1697,46.9771,44.5845,46.9279,110800.0],["2021-12-16",47.7648,47.8141,44.4565,44.9488,217500.0],["2021-12-17",45.2737,47.8633,44.6731,47.0953,634200.0],["2021-12-20",46.731,46.8393,45.6577,46.5242,86100.0],["2021-12-21",47.115,48.2473,46.6128,48.1193,67500.0],["2021-12-22",48.2473,49.2221,47.7648,49.1335,68000.0],["2021-12-23",48.907,49.1138,47.9027,48.8775,57400.0],["2021-12-27",49.232,49.9311,48.395,49.5077,68100.0],["2021-12-28",49.4683,49.8227,48.4246,48.7889,87800.0],["2021-12-29",48.5624,48.5624,46.7802,47.8141,97000.0],["2021-12-30",47.5581,49.0843,47.5581,48.4147,108600.0],["2021-12-31",48.464,48.8578,44.486,46.5734,60800.0],["2022-01-03",47.3612,49.232,46.3962,49.0153,114400.0],["2022-01-04",48.7889,49.6652,46.5045,48.0012,153800.0],["2022-01-05",47.7747,48.651,46.0713,46.8787,235300.0],["2022-01-06",46.3568,46.6227,44.8109,45.1752,183600.0],["2022-01-07",49.5273,51.7329,46.2485,49.0941,442900.0],["2022-01-10",48.4246,50.2166,47.2627,50.0394,141900.0],["2022-01-11",49.7637,50.2166,47.3907,47.5187,111100.0],["2022-01-12",47.6762,48.0602,46.3174,47.0461,80900.0],["2022-01-13",47.4005,47.5187,45.963,46.1697,61200.0],["2022-01-14",45.5593,46.6719,45.0669,46.6719,62000.0],["2022-01-18",46.2485,46.4947,44.9192,45.1162,65300.0],["2022-01-19",45.0965,46.1697,43.6294,43.7475,67100.0],["2022-01-20",44.2891,45.1063,43.4521,43.5604,82500.0],["2022-01-21",43.0878,43.0878,41.1678,41.601,172400.0],["2022-01-24",40.8921,42.7333,39.228,42.3887,183300.0],["2022-01-25",41.5912,41.6896,38.9819,40.321,201400.0],["2022-01-26",40.9511,41.089,38.0563,38.9917,143700.0],["2022-01-27",38.9228,39.7794,38.2631,38.3123,139700.0],["2022-01-28",38.3813,41.2018,37.8784,40.2748,124000.0],["2022-01-31",40.3241,42.0104,40.3241,41.9315,94200.0],["2022-02-01",42.2668,42.6021,39.8211,40.0282,395700.0],["2022-02-02",40.4227,41.1426,40.0775,40.5509,122400.0],["2022-02-03",39.7028,40.5903,39.6338,39.7127,75400.0],["2022-02-04",39.6535,40.2945,38.8744,40.0184,66700.0],["2022-02-07",40.0184,40.8665,39.6634,40.7481,69500.0],["2022-02-08",40.255,41.3891,40.255,41.0637,51300.0],["2022-02-09",41.399,42.4049,41.0933,41.5075,62200.0],["2022-02-10",40.5608,42.3753,39.9197,40.2649,127500.0],["2022-02-11",40.5608,40.7777,38.9237,39.2985,143800.0],["2022-02-14",39.3576,40.3537,38.973,39.0717,71000.0],["2022-02-15",39.6929,40.2353,39.0618,39.7916,79700.0],["2022-02-16",39.5746,39.7718,38.5194,38.7758,82100.0],["2022-02-17",38.2433,38.2531,37.0007,37.336,68000.0],["2022-02-18",37.1585,37.8981,37.05,37.3755,86500.0],["2022-02-22",37.267,38.2137,36.6358,36.7443,91600.0],["2022-02-23",37.0796,38.4306,35.8173,36.054,86500.0],["2022-02-24",34.7917,38.1743,34.6931,38.0066,98400.0],["2022-02-25",38.046,38.618,37.4544,38.4504,58800.0],["2022-02-28",37.5332,39.1999,37.5332,38.8448,78800.0],["2022-03-01",38.5983,40.4326,38.5786,39.4069,155200.0],["2022-03-02",39.7718,39.7718,38.4405,39.3182,83800.0],["2022-03-03",39.3971,40.1762,38.9829,39.0618,89300.0],["2022-03-04",38.8646,40.5213,38.2236,40.3734,141000.0],["2022-03-07",40.2551,41.7639,40.2255,41.0341,113800.0],["2022-03-08",40.8073,41.5765,40.4424,40.9059,106600.0],["2022-03-09",41.6258,42.109,41.0736,41.3793,88800.0],["2022-03-10",40.6101,41.6061,40.6101,41.4286,61600.0],["2022-03-11",41.6653,41.6653,40.2452,40.4128,115200.0],["2022-03-14",40.6594,40.8172,38.7068,38.8547,232400.0],["2022-03-15",39.2393,39.9296,37.8291,39.6535,76100.0],["2022-03-16",39.8507,42.1583,39.5253,41.9611,105600.0],["2022-03-17",41.7442,44.9985,41.4976,43.4108,114100.0],["2022-03-18",43.2234,43.7954,42.4936,43.6672,128100.0],["2022-03-21",43.2826,44.1701,42.9768,43.7559,57300.0],["2022-03-22",43.7165,45.3141,43.7165,44.4364,85900.0],["2022-03-23",44.0715,45.4817,43.0853,44.4068,80400.0],["2022-03-24",44.4462,46.5566,44.318,45.1661,107600.0],["2022-03-25",45.3929,47.316,45.0576,46.4284,207600.0],["2022-03-28",46.1424,47.8288,46.1424,46.7637,156500.0],["2022-03-29",47.2272,48.3218,47.1976,47.8288,112900.0],["2022-03-30",47.9767,49.308,47.5625,49.0121,142800.0],["2022-03-31",48.8938,50.8957,48.1739,50.2744,215400.0],["2022-04-01",50.0279,51.6255,49.8208,51.0436,137300.0],["2022-04-04",51.1817,51.4578,49.949,50.9746,168400.0],["2022-04-05",50.8957,50.8957,46.9018,47.1384,108200.0],["2022-04-06",46.9412,48.0556,45.2943,47.1384,178900.0],["2022-04-07",47.5526,51.9904,47.2568,50.3928,218400.0],["2022-04-08",50.4026,50.7971,47.3357,48.3218,138200.0],["2022-04-11",47.957,48.7459,46.6651,48.3613,134900.0],["2022-04-12",49.0417,50.9154,48.8346,50.7971,147100.0],["2022-04-13",50.3632,50.8365,49.2291,50.5703,110200.0],["2022-04-14",50.7675,51.0634,49.0121,50.2251,102700.0],["2022-04-18",50.0082,50.0082,48.5388,49.3376,109800.0],["2022-04-19",49.0713,50.5604,49.0713,49.9194,90000.0],["2022-04-20",50.2843,51.2803,49.7616,50.7576,68400.0],["2022-04-21",50.9154,50.9154,48.8248,49.1699,80800.0],["2022-04-22",48.7552,49.5945,47.6297,47.7975,66500.0],["2022-04-25",47.4618,49.9302,47.4618,49.4563,107500.0],["2022-04-26",49.1008,49.8512,47.3433,47.3532,124700.0],["2022-04-27",47.2644,47.6692,45.5957,45.734,82000.0],["2022-04-28",45.9907,48.1036,45.3292,47.9259,123700.0],["2022-04-29",47.679,48.4887,45.9215,46.0697,65600.0],["2022-05-02",45.961,47.0373,45.3785,46.0993,159100.0],["2022-05-03",46.0203,47.0274,45.5464,46.2573,74600.0],["2022-05-04",46.7806,47.1162,44.6972,46.9978,79700.0],["2022-05-05",46.4251,46.4251,42.841,43.5223,67100.0],["2022-05-06",43.236,44.2135,41.1625,42.298,58900.0],["2022-05-09",41.597,41.9327,40.1653,40.3233,97100.0],["2022-05-10",40.9552,41.7648,39.8,40.8565,72400.0],["2022-05-11",40.817,41.8438,39.8494,40.037,111800.0],["2022-05-12",39.6223,43.3643,39.6223,42.6238,128900.0],["2022-05-13",43.5519,45.5562,43.542,43.9271,65500.0],["2022-05-16",43.7889,44.7664,43.5717,43.9567,108700.0],["2022-05-17",44.6084,45.0922,43.779,44.5294,57400.0],["2022-05-18",43.6704,45.0329,43.4137,43.779,120900.0],["2022-05-19",43.779,45.6945,42.6732,43.5124,165400.0],["2022-05-20",44.1048,44.954,42.8805,44.1838,66200.0],["2022-05-23",44.3615,44.5689,43.1866,43.7889,57600.0],["2022-05-24",43.2261,43.9666,42.2091,43.7099,49900.0],["2022-05-25",43.858,45.8031,43.6704,44.9441,83700.0],["2022-05-26",45.2699,47.6099,45.2699,45.8919,99300.0],["2022-05-27",46.3955,48.2023,46.2967,48.1332,117900.0],["2022-05-31",48.1135,48.1332,46.6226,46.8793,201800.0],["2022-06-01",47.0866,47.7975,46.3461,47.215,81700.0],["2022-06-02",47.0866,48.9428,47.0866,48.8441,70400.0],["2022-06-03",48.2912,49.5451,48.153,49.1798,63800.0],["2022-06-06",49.5352,50.1375,48.696,48.8836,68600.0],["2022-06-07",48.5874,50.9373,47.8568,50.335,114600.0],["2022-06-08",50.2758,51.3421,49.1996,50.1672,63200.0],["2022-06-09",49.7525,50.8484,48.4689,48.775,57000.0],["2022-06-10",47.6297,48.6565,46.9484,47.2446,82200.0],["2022-06-13",45.8426,46.1092,42.4856,42.5744,150100.0],["2022-06-14",42.7127,43.0977,41.6661,42.92,114200.0],["2022-06-15",42.9496,45.0724,42.9496,44.559,100400.0],["2022-06-16",43.0681,43.2952,40.738,41.7056,119300.0],["2022-06-17",41.4291,43.1471,41.4291,42.4165,421300.0],["2022-06-21",43.0188,44.1838,42.4461,44.0258,97500.0],["2022-06-22",43.7099,46.3264,43.236,45.5464,259400.0],["2022-06-23",45.6945,48.232,45.6352,48.0839,82700.0],["2022-06-24",48.4689,49.2193,46.4646,49.1403,179200.0],["2022-06-27",49.318,49.318,47.4914,47.8765,84400.0],["2022-06-28",48.2221,48.2221,47.0768,47.4816,101400.0],["2022-06-29",47.7383,48.5874,47.0965,48.0147,109300.0],["2022-06-30",47.5507,49.9993,47.5112,48.7059,178700.0],["2022-07-01",48.775,49.9104,48.4492,49.2292,130900.0],["2022-07-05",49.0218,51.115,48.3801,50.3547,156100.0],["2022-07-06",50.5226,51.8062,49.6142,50.6312,216200.0],["2022-07-07",51.8753,55.7457,50.2363,54.6102,379600.0],["2022-07-08",54.1955,55.5186,52.7244,53.4254,192100.0],["2022-07-11",53.2279,55.1039,53.0305,54.0968,112000.0],["2022-07-12",54.2153,55.2915,52.833,53.3563,115600.0],["2022-07-13",52.3294,55.4198,51.658,54.4128,105700.0],["2022-07-14",54.3239,54.7583,53.3563,54.1264,114800.0],["2022-07-15",54.9854,55.8148,53.6821,55.4297,184000.0],["2022-07-18",55.6667,56.575,54.1955,54.3239,134400.0],["2022-07-19",54.9459,58.2042,54.4325,58.0758,181900.0],["2022-07-20",58.4609,61.3044,58.0758,60.327,232400.0],["2022-07-21",60.0703,61.4624,59.7839,60.8108,175000.0],["2022-07-22",61.3445,61.4927,59.4469,59.8323,184000.0],["2022-07-25",59.8719,60.5736,59.4271,59.9806,100200.0],["2022-07-26",60.119,61.4927,59.4469,61.3049,113100.0],["2022-07-27",61.5223,61.6113,59.694,60.9195,134000.0],["2022-07-28",61.2456,63.0345,59.9608,62.9752,125300.0],["2022-07-29",62.6194,63.9536,62.0659,63.4001,124900.0],["2022-08-01",63.1926,65.9006,61.552,64.2896,239400.0],["2022-08-02",64.1414,64.7245,62.5107,63.7757,98500.0],["2022-08-03",64.4675,64.7541,63.2321,63.3705,64800.0],["2022-08-04",63.5682,65.525,63.0839,65.5052,94500.0],["2022-08-05",64.7937,66.1378,63.8943,66.0982,90400.0],["2022-08-08",66.2168,66.7999,64.8233,64.8431,83300.0],["2022-08-09",64.8431,65.4361,63.8053,64.4675,130900.0],["2022-08-10",65.3768,65.5744,59.8027,62.0165,218300.0],["2022-08-11",62.7479,64.6355,61.6508,61.9374,82100.0],["2022-08-12",62.2142,64.0722,61.6607,63.4397,78300.0],["2022-08-15",62.9159,64.6948,62.8269,64.339,77100.0],["2022-08-16",64.5861,64.9024,62.649,62.906,87200.0],["2022-08-17",62.2438,62.5403,60.7218,61.809,240800.0],["2022-08-18",62.2339,62.8566,61.1764,62.4514,61600.0],["2022-08-19",61.6607,62.1153,60.8009,62.0363,68500.0],["2022-08-22",61.6409,61.809,60.3561,60.7613,74700.0],["2022-08-23",60.6724,61.2753,59.5655,60.3265,101900.0],["2022-08-24",60.7712,62.3723,60.7712,61.8188,75400.0],["2022-08-25",61.8584,64.3983,61.8485,64.1908,136100.0],["2022-08-26",63.9141,63.9141,62.0758,62.2043,96500.0],["2022-08-29",61.552,61.7299,59.7137,60.5044,101900.0],["2022-08-30",61.0381,61.0381,59.2986,59.7632,212900.0],["2022-08-31",60.3858,60.6823,59.2196,59.3481,105000.0],["2022-09-01",58.508,58.8638,56.0866,58.1028,141000.0],["2022-09-02",58.3598,58.3696,56.2942,56.5413,78300.0],["2022-09-06",56.65,57.0157,55.8593,56.2942,92200.0],["2022-09-07",56.5017,58.3103,56.5017,58.3005,120900.0],["2022-09-08",58.1621,60.2277,58.083,59.1998,76700.0],["2022-09-09",59.605,59.7928,58.9132,59.1603,48400.0],["2022-09-12",58.9923,59.605,58.2708,59.012,61900.0],["2022-09-13",57.3813,57.7865,56.6006,56.7093,81900.0],["2022-09-14",56.7488,56.9959,55.6221,55.9878,152900.0],["2022-09-15",55.8297,55.8297,53.3984,53.7147,172600.0],["2022-09-16",53.0525,53.5368,51.7875,52.9438,241200.0],["2022-09-19",52.6671,53.2897,52.2223,53.1514,98800.0],["2022-09-20",52.6473,52.6473,51.3131,52.0741,98100.0],["2022-09-21",52.7066,53.1612,50.3643,50.562,178000.0],["2022-09-22",50.5323,50.5323,48.4272,48.6743,125000.0],["2022-09-23",48.3976,48.615,47.093,47.854,274500.0],["2022-09-26",47.4785,48.6447,47.1721,47.1918,119100.0],["2022-09-27",47.6564,48.4075,47.1128,47.9726,141200.0],["2022-09-28",48.5359,49.4155,47.9825,49.208,121600.0],["2022-09-29",48.3877,48.3877,47.5081,47.6563,120200.0],["2022-09-30",47.4982,49.4946,47.3697,47.9726,179700.0],["2022-10-03",48.2889,49.7417,47.8639,49.2278,130200.0],["2022-10-04",50.1667,51.4416,49.8504,50.0085,90600.0],["2022-10-05",49.6626,50.7498,48.783,50.5521,111600.0],["2022-10-06",50.4137,51.3922,49.6429,49.7417,93300.0],["2022-10-07",49.4946,49.7022,48.0714,48.5063,143900.0],["2022-10-10",48.4668,48.8226,47.4982,47.7354,71400.0],["2022-10-11",47.6564,48.1505,46.4111,47.3599,82500.0],["2022-10-12",47.3895,47.8046,46.4605,47.2116,50500.0],["2022-10-13",46.5396,48.3185,46.1739,47.7749,74000.0],["2022-10-14",48.0418,48.0418,46.332,46.4704,64100.0],["2022-10-17",47.3994,48.6644,47.3994,48.0418,61500.0],["2022-10-18",48.8621,49.4847,47.1918,47.6761,84400.0],["2022-10-19",47.1523,47.1523,45.4623,45.6698,88300.0],["2022-10-20",45.6698,46.2826,43.3275,43.3967,242800.0],["2022-10-21",43.7921,44.0095,42.448,42.9915,158500.0],["2022-10-24",43.12,44.049,42.4974,43.8316,130000.0],["2022-10-25",43.8612,46.1442,43.8612,45.8576,119900.0],["2022-10-26",46.2233,47.518,45.7489,46.8756,171200.0],["2022-10-27",42.1712,44.4938,39.3743,40.0562,448600.0],["2022-10-28",39.7494,42.3327,39.0962,42.1546,237700.0],["2022-10-31",42.2436,42.6,40.8085,41.0757,160000.0],["2022-11-01",41.2143,41.4716,39.2149,40.0859,192500.0],["2022-11-02",40.1255,42.5802,39.8385,40.6303,148300.0],["2022-11-03",40.1552,40.8975,39.3535,39.5614,82000.0],["2022-11-04",40.0364,40.0364,37.2453,37.6115,124000.0],["2022-11-07",37.7105,40.3928,37.3739,39.8088,287400.0],["2022-11-08",40.2245,41.5409,39.1654,39.6207,143700.0],["2022-11-09",39.2644,39.9969,39.0269,39.4129,90800.0],["2022-11-10",41.1252,42.7682,40.2146,42.4218,163600.0],["2022-11-11",42.1645,43.5007,42.1645,42.2337,104200.0],["2022-11-14",42.4119,42.4119,40.8877,41.4716,58700.0],["2022-11-15",42.1249,43.6491,42.115,42.7583,80600.0],["2022-11-16",42.6692,42.6692,40.9866,41.3825,81700.0],["2022-11-17",40.6996,41.0262,39.9078,40.9173,84500.0],["2022-11-18",41.9764,41.9764,40.274,40.8481,80800.0],["2022-11-21",40.66,40.8481,39.6207,40.076,99000.0],["2022-11-22",39.9573,40.1948,39.3832,40.0067,73700.0],["2022-11-23",40.1849,41.2836,39.7197,40.8876,70100.0],["2022-11-25",40.7887,41.5409,40.561,40.8085,42400.0],["2022-11-28",40.6006,40.9767,38.9774,39.3337,132100.0],["2022-11-29",39.4525,39.8088,38.9279,39.4723,217000.0],["2022-11-30",39.5416,40.2047,38.7596,40.175,150500.0],["2022-12-01",40.4917,41.4023,40.0265,41.0361,76400.0],["2022-12-02",40.4323,41.5607,38.5518,41.4518,79400.0],["2022-12-05",41.0955,41.531,39.3931,39.6603,121600.0],["2022-12-06",39.789,40.3829,37.849,38.0569,107400.0],["2022-12-07",37.9678,39.5119,37.9678,38.1163,63200.0],["2022-12-08",37.9777,39.0269,37.6115,38.4528,92700.0],["2022-12-09",38.1757,38.7398,38.0272,38.2054,83000.0],["2022-12-12",38.2944,38.8784,38.1856,38.8289,90000.0],["2022-12-13",40.1552,40.6501,38.9279,39.3535,142300.0],["2022-12-14",39.0467,39.9771,39.0467,39.6801,77900.0],["2022-12-15",39.1061,39.2347,38.2944,38.532,76500.0],["2022-12-16",37.9876,38.5815,37.2354,37.5719,182900.0],["2022-12-19",37.5917,38.2944,36.7504,36.8494,106200.0],["2022-12-20",36.7009,38.7695,36.6613,38.0767,93000.0],["2022-12-21",38.2647,39.0368,37.8886,38.047,76200.0],["2022-12-22",37.4927,37.5125,36.4535,37.3542,80700.0],["2022-12-23",37.2849,38.8388,36.4831,37.7204,66000.0],["2022-12-27",37.5521,37.9183,36.3347,36.5227,76400.0],["2022-12-28",36.2258,36.4436,35.2162,36.1763,143500.0],["2022-12-29",36.4436,37.4828,36.1565,37.077,61500.0],["2022-12-30",36.4238,36.6316,36.018,36.1961,99700.0],["2023-01-03",36.9879,37.4036,36.4634,36.8494,121400.0],["2023-01-04",36.6316,37.8787,36.5623,37.2453,222900.0],["2023-01-05",34.9886,37.5521,32.2469,34.6026,587900.0],["2023-01-06",34.8005,35.3548,33.3258,34.7411,241600.0],["2023-01-09",34.9886,35.3647,34.1671,35.2261,242800.0],["2023-01-10",35.0678,36.889,35.0678,36.8296,130500.0],["2023-01-11",36.9582,38.9972,36.9582,38.7497,119800.0],["2023-01-12",39.8979,40.3532,38.5518,39.4921,120100.0],["2023-01-13",39.0764,40.561,39.0764,39.8187,62100.0],["2023-01-17",39.7197,40.3235,39.0665,39.2545,103300.0],["2023-01-18",39.3436,40.1156,38.2647,38.4627,82700.0],["2023-01-19",38.1262,38.72,37.3146,38.3241,63100.0],["2023-01-20",38.7992,40.0463,38.7299,39.3634,74800.0],["2023-01-23",39.3634,40.274,38.6211,40.1156,75600.0],["2023-01-24",39.8781,40.0067,39.0665,39.1456,54500.0],["2023-01-25",38.7992,39.3634,38.4033,39.3634,47300.0],["2023-01-26",39.7989,40.0958,39.2941,39.3931,62600.0],["2023-01-27",39.2543,39.7499,38.9074,39.2147,107600.0],["2023-01-30",39.0561,39.968,38.6496,39.3336,120500.0],["2023-01-31",39.512,40.7908,39.512,40.7809,164400.0],["2023-02-01",40.7016,40.8403,39.1849,40.6817,133400.0],["2023-02-02",40.7214,42.4462,40.7214,42.0398,135500.0],["2023-02-03",41.445,42.4859,41.445,42.3173,106700.0],["2023-02-06",41.8812,42.1786,41.5144,42.1389,117800.0],["2023-02-07",41.9605,42.0893,41.1278,41.3756,114500.0],["2023-02-08",40.9593,41.5045,39.9284,40.0771,74400.0],["2023-02-09",40.3546,40.6322,38.7884,38.9768,103000.0],["2023-02-10",39.0065,39.4724,38.7289,38.9668,87100.0],["2023-02-13",39.0263,39.6508,38.5307,39.3435,84800.0],["2023-02-14",39.1056,39.8392,38.3721,39.3832,89900.0],["2023-02-15",39.2841,40.4141,39.0957,40.3051,98000.0],["2023-02-16",39.6508,40.3844,39.3138,39.6013,69600.0],["2023-02-17",39.7995,40.2753,39.1354,40.1762,97300.0],["2023-02-21",39.512,39.8094,38.5604,38.8281,126600.0],["2023-02-22",39.0263,39.3237,38.6001,38.9768,115900.0],["2023-02-23",39.3138,39.7698,38.1243,38.2333,106300.0],["2023-02-24",37.7178,38.6496,37.3808,37.6088,142700.0],["2023-02-27",37.8467,38.273,37.4304,37.5592,66500.0],["2023-02-28",37.4799,38.0251,37.4006,37.7079,122800.0],["2023-03-01",37.7773,38.4613,37.698,37.9359,85900.0],["2023-03-02",37.6683,38.3225,37.6385,38.2432,73900.0],["2023-03-03",38.501,39.3832,38.1144,39.2543,68600.0],["2023-03-06",39.1948,39.284,38.3423,38.4613,92900.0],["2023-03-07",38.4018,38.8875,37.9855,38.3126,67300.0],["2023-03-08",38.5009,38.7587,37.4205,38.154,97600.0],["2023-03-09",38.2829,39.2147,38.2829,39.1255,87800.0],["2023-03-10",39.0858,39.3039,37.6782,38.2036,241300.0],["2023-03-13",38.1342,39.512,37.7575,39.175,144700.0],["2023-03-14",40.2357,41.5541,39.9878,41.4946,126700.0],["2023-03-15",40.8899,41.3261,40.6421,41.0188,98700.0],["2023-03-16",40.6124,42.6147,40.3348,42.1786,124300.0],["2023-03-17",42.129,42.5552,41.2963,41.5441,232800.0],["2023-03-20",41.6928,42.2678,41.3062,42.2182,74300.0],["2023-03-21",42.6643,43.0211,42.238,42.9518,92600.0],["2023-03-22",42.6841,43.5069,42.2579,42.2678,79300.0],["2023-03-23",42.5552,43.2789,40.2753,42.4363,84300.0],["2023-03-24",42.2479,43.5862,42.2083,43.4474,110100.0],["2023-03-27",43.715,44.3693,43.0905,43.3284,84600.0],["2023-03-28",43.1996,43.6556,42.5751,42.5949,69700.0],["2023-03-29",42.9815,43.3284,42.02,42.0794,144200.0],["2023-03-30",42.3173,43.2194,42.3173,43.1897,111900.0],["2023-03-31",43.269,44.2008,43.2491,43.5564,198300.0],["2023-04-03",43.5465,43.6357,41.2963,41.336,236200.0],["2023-04-04",41.336,42.1984,40.9097,42.0596,155700.0],["2023-04-05",41.8614,42.3372,41.3657,41.4648,239500.0],["2023-04-06",42.2876,43.7051,40.7412,41.9307,253700.0],["2023-04-10",41.6334,43.0806,41.3756,42.9815,147100.0],["2023-04-11",42.9617,43.6754,42.9617,43.4573,122000.0],["2023-04-12",43.7249,44.1611,43.4474,43.7844,110000.0],["2023-04-13",43.9331,44.9938,42.9319,44.7955,122700.0],["2023-04-14",44.8847,44.9046,43.2789,43.3086,72700.0],["2023-04-17",43.3483,43.8042,42.7039,42.9418,84100.0],["2023-04-18",43.1897,43.5564,41.9208,42.0299,85800.0],["2023-04-19",41.8217,42.7931,41.6829,42.466,76100.0],["2023-04-20",42.3669,42.5057,41.7622,42.5057,113300.0],["2023-04-21",42.6049,42.9822,42.327,42.8233,58600.0],["2023-04-24",42.7737,43.1906,42.5752,42.7241,48300.0],["2023-04-25",42.3965,42.7936,42.188,42.5851,86100.0],["2023-04-26",42.6248,42.6248,40.7685,41.0663,104700.0],["2023-04-27",41.2152,41.4733,40.8579,41.0862,81400.0],["2023-04-28",40.7288,41.7513,40.3318,41.4435,111100.0],["2023-05-01",41.4435,41.8505,41.2649,41.3939,65900.0],["2023-05-02",41.116,41.6024,40.4707,40.5104,89300.0],["2023-05-03",40.5501,41.1954,40.2027,40.4012,68700.0],["2023-05-04",40.3119,40.7487,39.9347,40.3814,61100.0],["2023-05-05",40.8876,40.8876,40.1134,40.5601,53500.0],["2023-05-08",40.6494,40.6494,39.7362,40.1531,62800.0],["2023-05-09",40.8281,41.3542,40.302,41.0564,89300.0],["2023-05-10",41.374,42.6546,41.245,42.4163,85300.0],["2023-05-11",42.1086,42.1086,41.6123,41.9796,76200.0],["2023-05-12",41.9994,42.0888,40.9273,40.977,55600.0],["2023-05-15",41.1854,41.4336,40.4409,40.6593,54700.0],["2023-05-16",40.3516,40.699,39.6965,40.4906,63900.0],["2023-05-17",40.5601,41.4634,40.0439,41.2549,80300.0],["2023-05-18",41.1259,41.6123,40.8182,41.3443,54900.0],["2023-05-19",41.791,41.9796,41.3145,41.8803,53900.0],["2023-05-22",41.8009,43.2303,41.8009,43.1608,72000.0],["2023-05-23",43.1608,44.62,42.4064,44.1932,117900.0],["2023-05-24",43.8954,44.4414,42.7141,43.6969,72700.0],["2023-05-25",44.1634,44.2627,43.1211,44.1535,97600.0],["2023-05-26",44.2726,44.7689,44.0443,44.6995,63500.0],["2023-05-30",44.7392,47.3499,44.7392,45.7914,184900.0],["2023-05-31",45.5432,45.841,43.1211,43.8656,139400.0],["2023-06-01",43.8656,45.9105,43.2303,45.6127,92300.0],["2023-06-02",45.9204,47.2704,45.3248,47.1215,84900.0],["2023-06-05",46.5954,47.3002,46.2976,46.8635,102600.0],["2023-06-06",46.8237,48.0447,46.4565,47.6477,89700.0],["2023-06-07",47.9554,48.7297,46.9032,46.9131,167300.0],["2023-06-08",46.9131,47.062,45.9304,46.4763,113600.0],["2023-06-09",46.4068,47.4094,44.362,44.62,98700.0],["2023-06-12",44.62,45.4737,44.223,45.2355,76200.0],["2023-06-13",45.5333,46.8337,45.3546,46.3373,86900.0],["2023-06-14",46.5359,46.9329,45.712,46.0296,69900.0],["2023-06-15",46.2182,46.7642,45.6822,46.655,82300.0],["2023-06-16",47.2109,47.2109,45.434,46.3473,274600.0],["2023-06-20",46.3671,46.9528,45.8708,46.3076,105300.0],["2023-06-21",46.4168,47.8462,45.9105,47.4193,94900.0],["2023-06-22",47.4789,47.4789,46.0296,46.6351,76300.0],["2023-06-23",46.1884,46.3969,45.0469,45.0767,118300.0],["2023-06-26",45.1263,45.3844,44.3719,44.4116,72700.0],["2023-06-27",44.4811,44.4811,43.3693,43.4686,87300.0],["2023-06-28",43.4785,43.4785,42.3369,42.9027,94700.0],["2023-06-29",42.8233,42.9623,42.1086,42.4263,127200.0],["2023-06-30",42.8333,43.5579,42.1682,43.0119,91900.0],["2023-07-03",42.9524,44.1237,42.8432,43.8358,73900.0],["2023-07-05",43.8756,44.5605,43.0318,43.1906,164400.0],["2023-07-06",42.8531,42.9524,40.5998,40.9869,304300.0],["2023-07-07",40.0737,42.2178,39.8354,41.6619,245300.0],["2023-07-10",41.3046,43.9947,40.9472,43.5976,140300.0],["2023-07-11",43.7664,45.0767,43.6969,45.037,126800.0],["2023-07-12",45.6524,47.33,45.1164,45.3149,107500.0],["2023-07-13",45.4837,46.8138,45.166,46.6153,85700.0],["2023-07-14",46.6252,47.8859,46.0495,47.2407,124900.0],["2023-07-17",47.1613,47.5087,45.3248,47.1414,64200.0],["2023-07-18",47.1513,47.1712,45.037,45.9998,92400.0],["2023-07-19",45.6623,47.9752,45.573,47.7568,104900.0],["2023-07-20",47.8164,48.3921,47.6079,47.9157,88300.0],["2023-07-21",48.2035,48.5113,47.6179,47.7668,94200.0],["2023-07-24",47.7171,48.0149,47.3102,47.7668,57100.0],["2023-07-25",47.5583,47.7866,46.248,46.2778,91100.0],["2023-07-26",46.2778,48.5808,46.1884,48.3921,76900.0],["2023-07-27",48.7991,49.6528,48.4914,49.4344,122900.0],["2023-07-28",49.8618,49.8618,47.9635,49.0369,68900.0],["2023-07-31",49.0767,49.7823,49.0369,49.4941,78400.0],["2023-08-01",49.3649,50.9054,48.7686,50.3687,151900.0],["2023-08-02",50.16,50.8954,49.9314,50.7563,94900.0],["2023-08-03",50.6867,50.6867,48.7487,49.0667,84100.0],["2023-08-04",49.0866,50.5376,48.4505,50.2792,108600.0],["2023-08-07",50.1699,51.9588,49.6928,51.1936,139800.0],["2023-08-08",50.6668,52.3663,50.6668,51.0147,148700.0],["2023-08-09",51.0346,51.1439,49.8817,49.9612,83800.0],["2023-08-10",49.9711,50.0407,48.0132,48.1722,114800.0],["2023-08-11",47.9039,48.5797,46.9001,47.3275,96800.0],["2023-08-14",47.2778,47.8343,46.6616,47.8343,59500.0],["2023-08-15",47.6952,48.1921,47.1088,47.7151,49800.0],["2023-08-16",47.6057,48.1325,46.6616,46.7312,63200.0],["2023-08-17",46.6417,46.6417,45.8566,46.0752,53900.0],["2023-08-18",45.7373,46.8703,45.7373,46.0056,42100.0],["2023-08-21",46.0056,46.6417,45.6677,46.0454,60200.0],["2023-08-22",46.2839,46.3237,44.9323,45.0714,67400.0],["2023-08-23",45.1012,45.7174,44.5347,45.1609,44400.0],["2023-08-24",45.1807,45.4193,44.008,44.7534,95600.0],["2023-08-25",44.8329,45.1708,44.2564,44.6937,55700.0],["2023-08-28",44.7931,45.6578,44.3459,45.4093,43100.0],["2023-08-29",45.4093,45.8168,45.2006,45.8069,96100.0],["2023-08-30",45.8267,46.3435,45.0714,45.1708,57200.0],["2023-08-31",45.1509,45.7174,44.2167,44.2167,49200.0],["2023-09-01",44.5944,45.1907,44.2664,44.6242,99600.0],["2023-09-05",44.485,44.485,42.2489,42.4079,80800.0],["2023-09-06",42.716,43.0638,42.5371,42.9048,56900.0],["2023-09-07",42.9346,43.0042,42.07,42.5768,79700.0],["2023-09-08",42.6663,42.6961,41.2351,41.5432,83800.0],["2023-09-11",42.229,42.716,41.424,41.6128,95100.0],["2023-09-12",41.583,41.6227,40.5692,40.6984,86300.0],["2023-09-13",40.5692,41.901,40.2611,41.2053,73000.0],["2023-09-14",41.6724,41.8215,41.2749,41.424,71000.0],["2023-09-15",41.5134,41.6227,40.2711,40.7481,230400.0],["2023-09-18",41.1357,41.4339,40.45,40.8674,115900.0],["2023-09-19",40.6587,41.1755,40.3605,40.6587,89800.0],["2023-09-20",40.8475,41.1755,40.44,40.4798,111600.0],["2023-09-21",40.2512,40.2512,39.476,39.7841,86500.0],["2023-09-22",39.7543,40.3407,39.6946,40.0226,42900.0],["2023-09-25",39.4263,40.4798,39.1977,40.4301,69300.0],["2023-09-26",40.1518,40.5295,39.4959,40.2115,66200.0],["2023-09-27",40.5295,40.9966,40.2015,40.6885,55600.0],["2023-09-28",40.8475,41.3941,40.4003,40.7978,81800.0],["2023-09-29",40.9867,41.583,40.4003,41.4438,66500.0],["2023-10-02",41.1556,41.6227,40.4897,41.2649,95800.0],["2023-10-03",40.8873,41.6327,40.6885,41.1556,55100.0],["2023-10-04",41.2053,42.1594,40.7879,41.6525,71200.0],["2023-10-05",41.4736,41.9109,40.7084,41.3643,75000.0],["2023-10-06",41.2649,43.8688,40.8972,43.4117,102300.0],["2023-10-09",42.9843,42.9843,40.927,41.096,58600.0],["2023-10-10",41.2053,42.4079,41.1954,41.8414,52700.0],["2023-10-11",41.901,41.901,41.0761,41.7122,41700.0],["2023-10-12",41.8314,41.8314,40.0524,40.2512,160500.0],["2023-10-13",40.2512,40.6686,39.8537,40.4003,58600.0],["2023-10-16",40.6388,41.1854,40.3407,40.5792,49700.0],["2023-10-17",40.281,41.5432,40.281,40.5394,78700.0],["2023-10-18",40.4897,40.4897,39.1083,39.1778,41100.0],["2023-10-19",39.317,40.0226,39.0983,39.7344,80600.0],["2023-10-20",39.8437,39.8437,38.83,39.0586,61600.0],["2023-10-23",38.9194,39.2872,38.7207,38.989,137600.0],["2023-10-24",39.2573,40.1618,38.8896,39.5754,102700.0],["2023-10-25",39.1778,39.4362,38.184,38.8697,196500.0],["2023-10-26",34.2881,34.7949,32.8669,33.1551,723300.0],["2023-10-27",33.1849,34.091,32.5477,33.8122,271000.0],["2023-10-30",34.6087,35.4451,32.9758,33.7325,194000.0],["2023-10-31",34.0611,35.1563,34.0213,35.1165,122600.0],["2023-11-01",34.8178,34.8775,33.3642,34.5888,301600.0],["2023-11-02",35.0767,35.0767,33.9118,34.7182,194800.0],["2023-11-03",34.8178,36.6597,34.5689,36.3312,156000.0],["2023-11-06",36.3411,36.5204,35.4251,35.9728,185000.0],["2023-11-07",35.9827,36.7693,34.8576,35.6641,192700.0],["2023-11-08",35.9429,35.9429,34.5291,35.1663,148000.0],["2023-11-09",35.4948,35.5446,34.1109,34.3399,119200.0],["2023-11-10",34.6187,35.8134,33.8918,35.5048,222300.0],["2023-11-13",35.3455,36.5602,34.3598,36.3411,160300.0],["2023-11-14",37.6753,38.4021,36.9584,38.2329,139600.0],["2023-11-15",38.4718,39.9454,38.0537,38.6909,106000.0],["2023-11-16",38.9298,39.8259,37.9242,38.8103,135200.0],["2023-11-17",38.9796,39.3679,38.3822,38.9099,136800.0],["2023-11-20",38.5316,39.1588,38.0537,38.4917,81000.0],["2023-11-21",38.3523,38.5316,37.3667,38.2229,95300.0],["2023-11-22",38.7506,39.8259,38.3324,39.3978,52600.0],["2023-11-24",39.1787,39.7164,38.9398,39.4774,24300.0],["2023-11-27",39.3181,39.8259,38.9298,39.2186,60200.0],["2023-11-28",39.0095,39.2385,38.5415,38.6212,46700.0],["2023-11-29",39.119,39.9056,38.9896,39.0493,65700.0],["2023-11-30",39.2186,39.5571,38.6311,39.0294,107400.0],["2023-12-01",38.6013,39.2484,37.9143,38.5117,152700.0],["2023-12-04",38.2329,39.0393,37.9342,38.651,108100.0],["2023-12-05",38.5515,38.7705,37.9342,38.7506,69500.0],["2023-12-06",39.0891,39.4376,38.203,38.2627,93500.0],["2023-12-07",38.2627,39.6168,38.2627,39.4675,85400.0],["2023-12-08",39.4376,39.577,38.7805,39.1986,55700.0],["2023-12-11",39.0095,39.8259,38.7805,39.5272,52400.0],["2023-12-12",39.6367,39.7463,39.1389,39.4575,52100.0],["2023-12-13",39.3978,40.7718,39.0493,40.5826,83800.0],["2023-12-14",41.2796,42.2453,41.1202,41.9964,97700.0],["2023-12-15",42.3847,42.9821,41.1003,41.8272,193100.0],["2023-12-18",41.8869,41.9566,40.5229,40.7718,69700.0],["2023-12-19",40.8016,43.2509,40.8016,42.9622,81000.0],["2023-12-20",43.0219,43.8682,42.6038,43.2509,152700.0],["2023-12-21",43.918,44.834,43.3107,44.5353,74600.0],["2023-12-22",44.7942,45.2621,44.6349,45.2124,73400.0],["2023-12-26",45.4115,45.9491,45.0331,45.5111,58400.0],["2023-12-27",45.5808,45.7201,44.5652,45.1725,102800.0],["2023-12-28",45.073,45.5409,44.9037,45.4513,93700.0],["2023-12-29",45.4214,45.4613,44.4059,44.5552,101700.0],["2024-01-02",44.615,44.8938,43.7288,44.5055,270100.0],["2024-01-03",44.5552,44.5552,42.5839,42.9921,308000.0],["2024-01-04",43.5496,44.6349,40.3934,40.8415,193500.0],["2024-01-05",40.2043,40.7021,39.3978,39.8259,139100.0],["2024-01-08",39.8956,40.5129,38.88,39.0792,89500.0],["2024-01-09",38.6311,39.0593,37.9242,38.3822,95700.0],["2024-01-10",38.5515,38.5515,37.5658,38.3225,80800.0],["2024-01-11",38.432,39.0593,37.5658,38.6809,90500.0],["2024-01-12",39.2285,39.4177,38.3623,38.442,79300.0],["2024-01-16",38.4619,38.9796,37.735,38.0835,96300.0],["2024-01-17",37.5957,38.2827,37.1874,37.506,85500.0],["2024-01-18",37.8346,37.9939,37.048,37.7649,60400.0],["2024-01-19",37.964,38.3324,37.068,38.3324,78200.0],["2024-01-22",38.8303,40.3038,38.8004,40.2839,106600.0],["2024-01-23",40.5726,40.5726,39.0891,39.8558,82900.0],["2024-01-24",40.4333,40.4333,38.8103,39.2683,62600.0],["2024-01-25",39.9653,39.9653,38.6013,38.9697,49800.0],["2024-01-26",39.4184,39.4383,38.481,38.7503,64400.0],["2024-01-29",38.491,39.7275,38.2517,39.6178,57400.0],["2024-01-30",39.1192,39.3785,36.8058,39.2389,67200.0],["2024-01-31",39.3586,39.568,37.6434,37.793,76300.0],["2024-02-01",38.0622,38.4711,37.3243,37.9426,99500.0],["2024-02-02",37.5038,38.0921,37.4639,37.7531,63100.0],["2024-02-05",35.8784,37.9426,35.8784,37.3742,96700.0],["2024-02-06",37.2745,38.2417,36.9155,38.1719,75800.0],["2024-02-07",38.4112,39.1192,37.9126,38.4312,83500.0],["2024-02-08",38.7403,40.625,38.481,40.625,118000.0],["2024-02-09",40.9341,41.3629,39.917,41.3629,100900.0],["2024-02-12",41.5623,43.0481,41.5623,42.5395,103300.0],["2024-02-13",40.8743,40.8942,38.4112,38.8699,118300.0],["2024-02-14",39.5081,41.313,39.4284,41.2033,96300.0],["2024-02-15",41.5922,42.1905,41.333,42.011,82500.0],["2024-02-16",41.6521,43.3772,40.3657,43.3074,139500.0],["2024-02-20",42.6193,43.3074,41.1535,41.5025,89900.0],["2024-02-21",41.4127,41.6521,40.0865,41.0837,59300.0],["2024-02-22",41.0837,42.031,41.0837,41.6321,78000.0],["2024-02-23",41.6321,41.9911,41.0637,41.5823,55200.0],["2024-02-26",41.3529,42.1806,41.3529,42.0709,61900.0],["2024-02-27",42.3202,42.3999,41.2133,41.9313,83300.0],["2024-02-28",41.4526,41.8216,41.1734,41.8116,83900.0],["2024-02-29",42.4897,42.5495,41.2432,41.3828,72300.0],["2024-03-01",41.4127,41.8315,40.3358,41.3928,119700.0],["2024-03-04",41.8116,41.8814,41.4925,41.7119,75700.0],["2024-03-05",41.7418,43.3772,41.5025,43.068,167200.0],["2024-03-06",43.1279,43.3672,42.7091,43.3074,114300.0],["2024-03-07",43.3772,44.3345,43.1179,43.3572,118000.0],["2024-03-08",43.8857,44.2248,43.6065,43.8259,78800.0],["2024-03-11",43.5965,44.155,43.2076,44.0652,76700.0],["2024-03-12",44.0253,44.0253,42.1407,42.1407,84900.0],["2024-03-13",41.7817,43.5367,41.7817,42.7689,94000.0],["2024-03-14",42.5196,42.9185,42.1407,42.6093,88300.0],["2024-03-15",42.5395,43.2775,42.2005,42.9683,136500.0],["2024-03-18",42.8886,42.8886,41.3828,41.7119,67000.0],["2024-03-19",41.3728,43.2276,41.2432,43.1279,127800.0],["2024-03-20",42.9185,43.786,42.6093,43.6564,92700.0],["2024-03-21",43.8458,44.8231,42.4897,44.6137,179100.0],["2024-03-22",44.6137,44.6934,42.7489,42.8487,95000.0],["2024-03-25",43.0481,43.098,41.333,41.5025,53300.0],["2024-03-26",41.8814,42.0509,40.6449,40.9441,84500.0],["2024-03-27",41.4825,41.8116,41.0837,41.2332,61600.0],["2024-03-28",41.2332,41.7917,40.9042,41.0338,69100.0],["2024-04-01",41.313,41.7717,39.5081,39.7474,114000.0],["2024-04-02",39.6477,39.6477,38.2916,38.491,141500.0],["2024-04-03",38.2617,38.9198,37.6434,38.3514,220000.0],["2024-04-04",44.7832,48.6024,42.719,47.4058,621400.0],["2024-04-05",46.0297,48.2733,45.1222,47.5653,225200.0],["2024-04-08",47.9742,50.0283,47.8246,49.2804,203700.0],["2024-04-09",49.2505,50.856,49.1807,50.5868,136300.0],["2024-04-10",49.0511,49.7092,47.5454,47.7149,113900.0],["2024-04-11",47.9243,48.014,47.1265,47.7149,110800.0],["2024-04-12",47.5753,47.5753,45.7505,46.3886,91000.0],["2024-04-15",46.5482,46.6878,45.3815,45.571,79400.0],["2024-04-16",45.6208,45.8103,44.6735,45.2319,67600.0],["2024-04-17",45.6208,45.9299,44.494,44.5738,81500.0],["2024-04-18",44.494,45.4214,44.0752,44.2846,98400.0],["2024-04-19",44.135,45.2618,44.135,45.0325,99100.0],["2024-04-22",45.1123,45.561,44.5439,44.8729,89900.0],["2024-04-23",44.8729,46.279,44.8729,45.8701,110700.0],["2024-04-24",45.7305,46.7177,45.6806,46.5183,103600.0],["2024-04-25",45.7504,45.8302,45.0425,45.5211,141900.0],["2024-04-26",45.6209,45.6809,44.5725,44.6225,79500.0],["2024-04-29",44.902,45.4612,44.8821,45.3813,55100.0],["2024-04-30",44.952,45.4113,44.6724,45.2815,69600.0],["2024-05-01",45.0518,46.7492,44.7523,46.25,114200.0],["2024-05-02",46.6893,46.889,46.3199,46.6494,85000.0],["2024-05-03",46.929,47.3883,46.4297,46.6294,57800.0],["2024-05-06",47.0987,48.237,46.7193,48.1371,89400.0],["2024-05-07",48.6064,48.7362,47.7977,48.4666,98200.0],["2024-05-08",47.8775,48.207,47.5081,47.9374,57300.0],["2024-05-09",47.6479,48.4367,47.6479,48.2669,45900.0],["2024-05-10",48.3568,48.4866,47.6079,48.2669,50500.0],["2024-05-13",48.5865,49.1256,48.2969,48.9759,66600.0],["2024-05-14",49.5151,50.9129,49.3853,49.3853,90200.0],["2024-05-15",50.0043,51.1426,49.7247,50.1741,76400.0],["2024-05-16",50.1341,50.6334,49.4052,50.1341,71400.0],["2024-05-17",50.3937,50.873,50.1541,50.873,55700.0],["2024-05-20",50.6334,50.6334,49.6049,49.9644,66600.0],["2024-05-21",49.8845,50.0143,49.1855,49.3353,40300.0],["2024-05-22",49.0358,49.9843,49.0358,49.9045,50500.0],["2024-05-23",49.9843,50.903,48.7462,49.5949,88400.0],["2024-05-24",49.9344,50.1341,49.0158,49.7547,54500.0],["2024-05-28",49.7747,49.9145,49.1356,49.6748,88800.0],["2024-05-29",49.0358,49.1456,48.1671,48.4666,51300.0],["2024-05-30",49.0857,49.3653,48.2669,48.6564,63400.0],["2024-05-31",48.6963,49.1256,47.548,48.1671,90000.0],["2024-06-03",48.1871,48.1871,45.3514,45.9205,119200.0],["2024-06-04",45.7607,45.9504,44.5226,45.1517,77900.0],["2024-06-05",45.3014,47.0188,44.4128,46.9789,56900.0],["2024-06-06",46.6893,47.0588,46.5196,46.879,37600.0],["2024-06-07",46.3598,46.9489,46.0203,46.1501,48200.0],["2024-06-10",45.6409,46.6893,45.1616,46.3898,64900.0],["2024-06-11",45.9505,46.3498,45.2415,46.0004,71000.0],["2024-06-12",48.4167,50.0243,47.598,49.1856,184500.0],["2024-06-13",50.0343,50.0343,48.1471,48.5465,153000.0],["2024-06-14",47.9574,48.217,46.4397,46.5895,137000.0],["2024-06-17",46.3299,46.9989,45.4512,46.9489,102800.0],["2024-06-18",46.7992,47.1686,46.3698,47.1386,47800.0],["2024-06-20",46.7892,47.7278,46.4197,47.1586,64400.0],["2024-06-21",47.1187,48.3269,46.9789,48.0772,226200.0],["2024-06-24",47.8576,48.1072,47.3084,47.4981,91900.0],["2024-06-25",47.4682,48.0972,47.0588,47.6379,51000.0],["2024-06-26",47.6379,48.1571,47.2685,47.6279,107100.0],["2024-06-27",47.6679,48.0073,47.4482,47.8076,66700.0],["2024-06-28",49.2455,49.6349,48.1272,48.5465,217800.0],["2024-07-01",48.906,48.9759,46.0104,46.1102,188000.0],["2024-07-02",46.22,47.8376,45.8206,46.7892,277600.0],["2024-07-03",42.7852,42.955,39.5901,39.8297,340700.0],["2024-07-05",39.9495,39.9995,38.5217,38.8312,233300.0],["2024-07-08",39.5102,40.3889,38.9011,39.7998,149900.0],["2024-07-09",39.8397,39.8397,38.951,39.5102,162400.0],["2024-07-10",39.66,39.66,37.9426,38.3619,162300.0],["2024-07-11",38.951,41.3874,38.951,41.2176,274000.0],["2024-07-12",41.7268,42.296,41.0878,41.9066,179200.0],["2024-07-15",42.2461,42.9051,42.1163,42.5057,209600.0],["2024-07-16",42.7253,44.263,42.1163,44.1731,150500.0],["2024-07-17",43.574,44.2031,42.8052,42.915,185600.0],["2024-07-18",42.965,43.3344,41.2576,41.2975,91700.0],["2024-07-19",41.4573,41.5172,39.4103,39.4802,781100.0],["2024-07-22",39.7998,40.2591,38.7813,40.0993,254200.0],["2024-07-23",39.9296,40.6684,39.8896,40.5087,192200.0],["2024-07-24",40.4288,40.9281,39.4103,39.4902,128900.0],["2024-07-25",39.62,40.2491,39.3804,39.4303,150200.0],["2024-07-26",40.1592,40.1992,39.2606,39.64,101400.0],["2024-07-29",40.9,41.45,40.11,40.24,183400.0],["2024-07-30",40.34,40.75,39.73,40.15,94000.0],["2024-07-31",40.26,42.11,39.92,40.84,307200.0],["2024-08-01",40.63,40.63,39.03,39.99,144700.0],["2024-08-02",38.33,38.84,37.88,38.6,116600.0],["2024-08-05",35.29,37.06,35.29,36.98,149300.0],["2024-08-06",36.91,37.62,36.89,37.26,79000.0],["2024-08-07",37.74,37.95,36.5,36.53,88200.0],["2024-08-08",36.81,37.08,36.44,36.85,82100.0],["2024-08-09",36.65,37.04,36.31,36.87,73800.0],["2024-08-12",37.17,37.72,35.98,36.33,108900.0],["2024-08-13",36.58,36.88,36.12,36.75,150300.0],["2024-08-14",36.47,36.8,35.81,35.89,77300.0],["2024-08-15",36.84,36.88,36.42,36.48,96300.0],["2024-08-16",36.41,36.73,36.01,36.51,72500.0],["2024-08-19",36.66,36.92,36.25,36.92,145800.0],["2024-08-20",36.83,37.55,36.68,36.84,103200.0],["2024-08-21",37.13,37.48,36.82,37.46,128900.0],["2024-08-22",37.58,37.72,36.36,36.48,71500.0],["2024-08-23",36.68,37.53,36.68,36.83,141300.0],["2024-08-26",37.01,37.23,36.76,37.05,98800.0],["2024-08-27",36.72,37.19,36.41,36.61,67400.0],["2024-08-28",36.5,36.62,35.88,36.09,70200.0],["2024-08-29",36.4,36.66,36.18,36.23,61500.0],["2024-08-30",36.26,36.41,35.83,36.25,73700.0],["2024-09-03",35.95,35.95,34.62,34.67,166900.0],["2024-09-04",34.63,34.69,34.4,34.61,106600.0],["2024-09-05",34.75,35.03,34.41,34.57,127500.0],["2024-09-06",34.66,35.18,34.26,34.5,152800.0],["2024-09-09",34.21,34.26,33.44,33.79,193500.0],["2024-09-10",33.99,34.03,33.24,33.36,115000.0],["2024-09-11",33.36,33.36,32.53,32.81,178200.0],["2024-09-12",32.76,32.76,32.22,32.25,107300.0],["2024-09-13",32.72,33.07,32.39,32.5,122300.0],["2024-09-16",32.65,32.85,31.75,32.05,128700.0],["2024-09-17",32.39,32.74,31.84,31.89,108300.0],["2024-09-18",31.72,32.41,31.41,31.45,573600.0],["2024-09-19",32.12,32.49,31.75,32.26,231000.0],["2024-09-20",32.3,32.3,30.95,31.23,313100.0],["2024-09-23",31.49,31.49,30.61,31.15,219300.0],["2024-09-24",31.23,31.46,31.02,31.34,140500.0],["2024-09-25",31.3,31.32,30.22,30.46,257900.0],["2024-09-26",30.74,31.4,30.74,31.07,122500.0],["2024-09-27",31.43,31.88,31.18,31.56,89400.0],["2024-09-30",31.54,32.23,31.52,32.02,115900.0],["2024-10-01",31.95,31.95,30.99,31.25,183200.0],["2024-10-02",31.23,31.58,30.8,30.85,121100.0],["2024-10-03",30.56,30.56,29.95,30.24,139700.0],["2024-10-04",30.56,30.81,30.19,30.22,76700.0],["2024-10-07",30.23,30.23,29.37,29.82,110600.0],["2024-10-08",29.7,30.29,29.44,30.19,94400.0],["2024-10-09",30.1,30.29,29.7,30.27,99500.0],["2024-10-10",29.92,30.55,29.54,30.36,145500.0],["2024-10-11",30.3,31.35,30.3,31.24,118500.0],["2024-10-14",31.07,31.77,30.96,31.72,128600.0],["2024-10-15",31.52,32.15,31.44,31.5,150600.0],["2024-10-16",31.8,32.28,31.63,32.27,152900.0],["2024-10-17",32.38,33.31,31.98,33.29,177100.0],["2024-10-18",33.32,34.43,33.16,34.15,216700.0],["2024-10-21",34.0,34.4,33.69,34.28,329600.0],["2024-10-22",34.07,34.5,33.67,34.25,215300.0],["2024-10-23",34.16,34.45,33.45,33.98,399400.0],["2024-10-24",34.5,34.76,30.26,30.96,718200.0],["2024-10-25",31.09,31.11,29.9,30.68,276700.0],["2024-10-28",31.0,31.78,30.73,30.9,245200.0],["2024-10-29",30.77,30.87,29.4,29.75,215100.0],["2024-10-30",29.43,29.6,28.62,28.68,260900.0],["2024-10-31",28.54,28.54,27.22,27.22,329300.0],["2024-11-01",27.5,27.98,27.24,27.78,202700.0],["2024-11-04",27.95,28.6,27.45,27.49,142300.0],["2024-11-05",27.38,28.76,27.38,28.6,225800.0],["2024-11-06",30.16,31.3,29.63,30.82,201600.0],["2024-11-07",30.86,30.99,30.44,30.7,188000.0],["2024-11-08",30.7,31.09,30.4,30.59,139900.0],["2024-11-11",30.83,32.19,30.83,32.15,182600.0],["2024-11-12",31.89,32.4,31.44,31.93,126100.0],["2024-11-13",31.98,32.51,31.45,31.83,130400.0],["2024-11-14",31.85,31.97,29.67,29.71,140400.0],["2024-11-15",30.08,30.08,28.4,28.77,231200.0],["2024-11-18",28.87,29.34,28.17,28.29,176400.0],["2024-11-19",27.81,28.17,27.59,27.62,171700.0],["2024-11-20",27.46,27.73,27.07,27.58,170000.0],["2024-11-21",27.76,30.09,27.76,30.04,379700.0],["2024-11-22",30.29,32.59,30.29,31.32,324600.0],["2024-11-25",31.55,33.76,31.49,32.74,266700.0],["2024-11-26",32.51,32.51,30.94,31.72,155500.0],["2024-11-27",31.99,32.57,31.62,31.82,255200.0],["2024-11-29",31.92,32.17,31.58,31.77,61800.0],["2024-12-02",31.88,32.04,31.43,31.77,185800.0],["2024-12-03",31.46,32.12,30.97,31.33,200400.0],["2024-12-04",31.37,32.05,30.78,31.12,204800.0],["2024-12-05",31.06,31.21,29.84,29.92,141500.0],["2024-12-06",30.19,31.16,30.11,30.13,233800.0],["2024-12-09",30.61,31.32,30.35,30.4,228900.0],["2024-12-10",30.45,31.65,29.75,31.45,167500.0],["2024-12-11",31.73,31.73,30.54,30.63,304500.0],["2024-12-12",30.49,32.5,30.49,31.92,516100.0],["2024-12-13",31.97,32.06,30.76,30.93,175700.0],["2024-12-16",30.95,31.68,30.78,30.88,137500.0],["2024-12-17",30.8,31.31,29.89,30.04,178700.0],["2024-12-18",30.39,30.68,28.22,28.56,196200.0],["2024-12-19",28.62,29.29,27.92,28.88,220200.0],["2024-12-20",28.62,29.79,28.45,28.58,359000.0],["2024-12-23",28.55,28.84,27.87,28.33,118400.0],["2024-12-24",28.36,28.46,27.92,28.35,62100.0],["2024-12-26",28.08,29.08,27.95,28.78,117800.0],["2024-12-27",28.5,28.86,28.03,28.66,149700.0],["2024-12-30",28.43,28.43,27.51,27.94,80300.0],["2024-12-31",28.1,28.69,27.85,27.89,139000.0],["2025-01-02",28.26,28.83,27.49,27.91,233800.0],["2025-01-03",27.94,29.18,27.7,28.73,267500.0],["2025-01-06",29.06,29.77,28.91,29.1,249800.0],["2025-01-07",29.21,30.44,29.21,30.39,528100.0],["2025-01-08",25.36,28.22,24.0,28.21,1536900.0],["2025-01-10",27.53,28.38,27.0,28.25,421400.0],["2025-01-13",28.05,28.99,27.34,28.9,393200.0],["2025-01-14",28.99,28.99,27.62,28.76,410900.0],["2025-01-15",29.34,29.98,29.0,29.83,171700.0],["2025-01-16",29.83,30.16,29.0,29.84,161000.0],["2025-01-17",30.25,30.25,29.48,29.92,159400.0],["2025-01-21",30.14,31.81,30.13,31.66,247200.0],["2025-01-22",31.44,33.14,31.35,32.94,239100.0],["2025-01-23",32.88,33.52,32.02,33.5,209100.0],["2025-01-24",33.73,34.14,33.17,33.78,223300.0],["2025-01-27",33.59,34.09,33.27,34.01,248900.0],["2025-01-28",34.21,34.21,33.48,33.99,145700.0],["2025-01-29",33.81,34.0,33.17,33.8,206500.0],["2025-01-30",34.26,34.5,33.88,34.27,126700.0],["2025-01-31",34.27,34.58,33.99,34.32,187100.0],["2025-02-03",33.41,34.3,33.09,34.15,154900.0],["2025-02-04",34.31,36.0,34.31,35.5,231200.0],["2025-02-05",35.5,36.23,35.04,36.19,180800.0],["2025-02-06",36.46,36.62,35.17,35.58,191700.0],["2025-02-07",35.58,36.33,35.35,36.28,158800.0],["2025-02-10",36.4,36.88,35.98,36.81,213100.0],["2025-02-11",36.42,36.71,35.55,36.05,151400.0],["2025-02-12",35.37,36.45,35.1,36.18,172300.0],["2025-02-13",36.53,37.04,36.12,37.01,164700.0],["2025-02-14",37.36,37.67,36.26,36.42,108500.0],["2025-02-18",36.57,37.55,35.46,35.99,193400.0],["2025-02-19",35.97,36.08,35.46,35.9,136000.0],["2025-02-20",35.78,35.87,31.83,31.84,270500.0],["2025-02-21",32.11,32.64,31.37,31.77,197300.0],["2025-02-24",31.87,33.06,30.74,31.05,150500.0],["2025-02-25",30.98,31.08,30.07,30.5,133600.0],["2025-02-26",30.51,31.14,29.93,30.38,97000.0],["2025-02-27",30.52,30.66,29.2,29.21,84600.0],["2025-02-28",28.99,29.36,28.56,28.98,163700.0],["2025-03-03",28.97,29.6,28.32,28.54,167700.0],["2025-03-04",28.01,29.28,27.84,28.82,149100.0],["2025-03-05",28.83,29.08,28.32,28.76,202600.0],["2025-03-06",28.35,28.93,28.21,28.32,113300.0],["2025-03-07",28.15,28.74,27.58,28.23,125100.0],["2025-03-10",28.01,28.74,27.6,27.76,157400.0],["2025-03-11",27.76,27.99,26.42,26.57,183800.0],["2025-03-12",27.65,27.84,26.81,27.25,202400.0],["2025-03-13",27.26,27.8,25.32,25.38,174400.0],["2025-03-14",25.69,26.19,25.56,26.08,194800.0],["2025-03-17",25.98,26.96,25.98,26.23,165500.0],["2025-03-18",26.82,26.85,25.26,25.36,153600.0],["2025-03-19",25.37,25.8,25.03,25.51,165500.0],["2025-03-20",25.15,25.48,24.68,24.68,174300.0],["2025-03-21",24.37,25.97,24.0,25.56,418700.0],["2025-03-24",25.94,26.67,25.27,25.52,124500.0],["2025-03-25",25.43,25.8,24.65,24.72,258500.0],["2025-03-26",24.75,24.96,23.73,24.0,186200.0],["2025-03-27",24.13,24.47,23.63,24.2,259400.0],["2025-03-28",24.09,24.7,23.73,24.29,247500.0],["2025-03-31",23.75,24.66,23.44,24.52,203000.0],["2025-04-01",24.31,24.86,23.5,24.1,279600.0],["2025-04-02",23.6,24.9,23.57,24.77,229800.0],["2025-04-03",23.76,24.01,23.01,23.82,354800.0],["2025-04-04",23.3,26.03,23.1,25.68,647200.0],["2025-04-07",24.72,25.78,23.75,24.83,335000.0],["2025-04-08",25.72,25.89,24.03,24.25,275500.0],["2025-04-09",23.76,26.27,23.28,25.55,263400.0],["2025-04-10",24.91,27.18,23.12,25.74,694200.0],["2025-04-11",28.68,33.59,27.43,32.65,1775700.0],["2025-04-14",33.2,34.55,31.5,34.16,926600.0],["2025-04-15",33.84,34.21,32.26,32.81,537700.0],["2025-04-16",33.11,33.32,32.13,32.2,466600.0],["2025-04-17",32.04,32.99,31.8,32.69,336700.0],["2025-04-21",32.39,34.4,32.14,33.9,472400.0],["2025-04-22",34.47,35.45,33.93,35.38,582800.0],["2025-04-23",35.94,36.14,34.83,35.26,409800.0],["2025-04-24",35.59,36.45,34.68,35.88,253300.0],["2025-04-25",35.83,36.2,34.77,35.5,217900.0],["2025-04-28",35.5,36.0,34.35,35.21,251800.0],["2025-04-29",35.41,35.51,34.45,35.06,298000.0],["2025-04-30",34.88,35.02,34.0,34.35,281600.0],["2025-05-01",34.34,34.34,32.59,33.56,278000.0],["2025-05-02",33.73,34.07,33.09,33.32,273400.0],["2025-05-05",33.32,33.87,32.85,33.61,164700.0],["2025-05-06",33.35,33.35,28.89,29.01,700200.0],["2025-05-07",29.19,29.41,27.85,28.99,405100.0],["2025-05-08",29.03,30.78,29.0,30.25,250400.0],["2025-05-09",30.18,30.8,29.82,30.02,150700.0],["2025-05-12",31.44,31.52,30.22,30.82,175600.0],["2025-05-13",31.17,31.24,30.26,31.1,229200.0],["2025-05-14",30.92,31.1,29.68,30.72,318600.0],["2025-05-15",30.7,30.82,29.31,30.75,225800.0],["2025-05-16",30.77,31.58,30.49,31.53,211300.0],["2025-05-19",30.94,31.52,30.36,31.34,146700.0],["2025-05-20",31.5,32.36,30.11,32.09,348600.0],["2025-05-21",31.46,32.26,30.4,31.7,410200.0],["2025-05-22",31.49,32.97,31.34,32.49,282400.0],["2025-05-23",32.0,33.19,31.5,33.05,353100.0],["2025-05-27",33.55,34.01,32.19,32.23,377800.0],["2025-05-28",32.18,32.65,31.79,31.81,200400.0],["2025-05-29",32.01,32.52,31.93,32.17,120800.0],["2025-05-30",32.04,32.32,31.59,31.85,137900.0],["2025-06-02",31.41,31.67,26.31,26.37,871200.0],["2025-06-03",26.54,28.48,25.77,28.04,433400.0],["2025-06-04",28.04,28.49,27.34,27.55,230200.0],["2025-06-05",27.64,28.64,27.39,27.79,264800.0],["2025-06-06",28.46,28.6,27.27,27.55,228600.0],["2025-06-09",28.09,28.65,27.39,27.43,217300.0],["2025-06-10",27.65,28.44,27.18,27.22,330600.0],["2025-06-11",27.35,27.67,26.4,26.44,263800.0],["2025-06-12",23.66,23.8,19.26,20.05,2322500.0],["2025-06-13",19.76,20.1,18.66,19.07,946100.0],["2025-06-16",19.2,19.51,18.78,18.95,482700.0],["2025-06-17",18.72,18.95,18.25,18.32,267400.0],["2025-06-18",18.22,18.7,17.97,18.08,492200.0],["2025-06-20",18.08,18.11,17.04,17.33,539200.0],["2025-06-23",17.25,17.52,16.84,17.07,359500.0],["2025-06-24",17.2,17.37,16.83,17.14,628500.0],["2025-06-25",17.25,17.26,16.72,16.93,505900.0],["2025-06-26",16.87,17.29,16.76,17.12,632900.0],["2025-06-27",17.21,17.7,16.83,16.86,1188200.0],["2025-06-30",17.0,17.56,16.78,17.45,597400.0],["2025-07-01",17.28,18.95,17.25,18.32,491500.0],["2025-07-02",18.06,18.59,17.77,18.36,428100.0],["2025-07-03",18.25,18.47,17.51,17.75,243400.0],["2025-07-07",17.6,17.6,16.75,16.83,472700.0],["2025-07-08",16.89,17.68,16.86,17.51,506800.0],["2025-07-09",17.54,17.68,17.15,17.53,293700.0],["2025-07-10",17.54,18.09,17.22,17.57,429600.0],["2025-07-11",17.58,17.75,16.94,16.96,414700.0],["2025-07-14",17.59,17.59,16.93,17.47,1674100.0],["2025-07-15",15.27,15.43,12.92,12.97,6147000.0],["2025-07-16",13.12,13.7,12.85,12.91,1675600.0],["2025-07-17",12.91,13.06,12.62,12.79,1435300.0],["2025-07-18",12.92,13.19,12.39,12.46,1154400.0],["2025-07-21",12.5,13.47,12.5,13.14,1526900.0],["2025-07-22",13.28,13.55,13.02,13.04,801100.0],["2025-07-23",13.16,13.46,12.95,13.27,944900.0],["2025-07-24",13.26,13.55,13.11,13.12,847600.0],["2025-07-25",13.15,13.28,12.97,13.23,398700.0],["2025-07-28",13.24,13.68,13.1,13.64,468900.0],["2025-07-29",13.73,13.84,13.23,13.47,679100.0],["2025-07-30",13.63,13.65,12.97,13.06,425200.0],["2025-07-31",12.98,13.21,12.83,13.02,630700.0],["2025-08-01",12.93,12.93,12.51,12.8,548900.0],["2025-08-04",12.86,13.07,12.67,12.99,301100.0],["2025-08-05",12.96,13.03,12.76,12.91,309100.0],["2025-08-06",12.82,13.07,12.62,13.04,404600.0],["2025-08-07",13.18,14.12,13.09,14.06,550200.0],["2025-08-08",14.03,14.18,13.7,14.17,408900.0],["2025-08-11",14.2,14.28,13.76,13.87,403400.0],["2025-08-12",14.02,14.23,13.8,14.18,364000.0],["2025-08-13",14.19,14.59,13.97,14.53,471500.0],["2025-08-14",14.29,14.56,13.9,14.2,402900.0],["2025-08-15",14.25,14.37,14.05,14.24,295500.0],["2025-08-18",14.29,14.88,14.0,14.45,316400.0],["2025-08-19",14.44,14.57,13.85,14.06,305600.0],["2025-08-20",14.07,14.19,13.7,14.04,267500.0],["2025-08-21",13.91,14.12,13.75,13.77,468000.0],["2025-08-22",13.98,14.57,13.75,14.57,564100.0],["2025-08-25",14.45,14.45,13.95,14.03,386200.0],["2025-08-26",14.09,14.1,13.84,13.97,604600.0],["2025-08-27",13.98,14.41,13.93,14.36,322800.0],["2025-08-28",14.35,14.41,14.12,14.22,229900.0],["2025-08-29",14.23,14.36,13.93,14.17,191900.0],["2025-09-02",14.1,14.46,14.01,14.39,319400.0],["2025-09-03",14.38,14.52,14.13,14.38,246500.0],["2025-09-04",14.39,14.39,14.12,14.12,260100.0],["2025-09-05",14.1,14.46,13.81,13.84,382400.0],["2025-09-08",13.76,14.26,13.28,14.16,680200.0],["2025-09-09",14.05,14.3,13.97,14.16,514000.0],["2025-09-10",14.2,14.43,13.78,13.89,679100.0],["2025-09-11",13.92,14.5,13.83,14.36,518000.0],["2025-09-12",14.35,15.07,13.97,15.05,590000.0],["2025-09-15",15.12,15.12,14.43,14.68,561900.0],["2025-09-16",14.79,15.52,14.63,15.43,618800.0],["2025-09-17",15.41,16.27,15.38,15.43,718400.0],["2025-09-18",15.48,16.1,15.26,15.86,412700.0],["2025-09-19",15.92,16.03,15.08,15.25,3355200.0],["2025-09-22",15.42,15.58,15.01,15.03,458200.0],["2025-09-23",15.03,15.68,14.91,15.15,756400.0],["2025-09-24",15.18,15.33,14.81,14.84,408400.0],["2025-09-25",14.8,14.92,14.52,14.68,448500.0],["2025-09-26",14.72,15.05,14.61,14.89,304000.0],["2025-09-29",14.86,15.16,14.72,14.9,381100.0],["2025-09-30",14.55,15.09,14.46,15.07,449800.0],["2025-10-01",15.1,16.07,15.0,15.48,766300.0],["2025-10-02",15.41,15.85,15.25,15.55,436500.0],["2025-10-03",15.63,16.19,15.63,16.02,575500.0],["2025-10-06",16.04,16.8,16.0,16.55,865300.0],["2025-10-07",16.66,16.77,16.21,16.5,536500.0],["2025-10-08",16.54,16.76,16.33,16.47,481700.0],["2025-10-09",16.48,16.52,15.62,15.71,331100.0],["2025-10-10",15.84,16.05,14.7,14.76,627100.0],["2025-10-13",14.96,15.46,14.73,15.43,499500.0],["2025-10-14",15.27,15.66,15.09,15.26,327300.0],["2025-10-15",15.41,15.9,15.33,15.6,327900.0],["2025-10-16",15.72,16.34,15.72,16.02,504700.0],["2025-10-17",15.8,16.15,15.15,15.4,259200.0],["2025-10-20",15.4,16.1,15.35,16.05,376500.0],["2025-10-21",15.89,15.91,15.17,15.56,568100.0],["2025-10-22",16.47,18.17,16.13,17.62,1100500.0],["2025-10-23",17.62,18.43,17.13,17.23,516800.0],["2025-10-24",17.44,18.07,17.28,17.83,403200.0],["2025-10-27",17.87,18.67,17.87,18.16,411400.0],["2025-10-28",18.2,18.86,18.0,18.31,405100.0],["2025-10-29",18.73,18.95,17.63,17.79,329000.0],["2025-10-30",17.68,17.94,17.15,17.16,246100.0],["2025-10-31",17.05,17.31,16.78,17.18,359800.0],["2025-11-03",17.19,17.27,16.63,16.94,233600.0],["2025-11-04",16.64,17.19,16.53,17.0,288000.0],["2025-11-05",16.91,17.58,16.41,17.43,228800.0],["2025-11-06",17.28,17.83,16.96,17.71,402700.0],["2025-11-07",17.5,17.57,16.55,17.13,1072000.0],["2025-11-10",17.45,17.68,16.9,17.18,574700.0],["2025-11-11",17.24,17.72,17.12,17.57,203600.0],["2025-11-12",17.65,17.8,17.29,17.33,144300.0],["2025-11-13",17.22,17.55,16.97,17.22,319600.0],["2025-11-14",17.13,17.47,17.0,17.31,176900.0],["2025-11-17",17.29,17.55,16.93,16.98,234400.0],["2025-11-18",16.9,16.91,16.03,16.33,310900.0],["2025-11-19",16.35,16.65,16.07,16.32,252400.0],["2025-11-20",16.59,16.8,16.26,16.68,431700.0],["2025-11-21",16.74,17.48,16.71,17.0,1154300.0],["2025-11-24",17.1,17.32,16.62,17.18,737100.0],["2025-11-25",17.24,17.64,17.07,17.13,488600.0],["2025-11-26",17.15,17.34,16.79,17.29,267700.0],["2025-11-28",17.39,17.45,16.85,17.0,152700.0],["2025-12-01",16.91,17.14,16.61,17.11,569100.0],["2025-12-02",17.56,20.51,17.56,19.53,1065800.0],["2025-12-03",19.48,20.39,18.99,20.35,435300.0],["2025-12-04",20.41,20.77,20.17,20.49,390500.0],["2025-12-05",20.39,20.45,19.39,19.64,365900.0],["2025-12-08",19.91,19.95,19.41,19.55,346400.0],["2025-12-09",19.58,19.9,19.2,19.6,284000.0],["2025-12-10",19.53,19.99,19.27,19.8,361400.0],["2025-12-11",19.86,20.06,19.5,19.51,236200.0],["2025-12-12",19.52,19.96,19.11,19.17,419600.0],["2025-12-15",19.48,19.69,19.15,19.43,250000.0],["2025-12-16",19.3,19.49,18.75,18.86,211500.0],["2025-12-17",19.17,19.58,18.66,18.7,203700.0],["2025-12-18",18.1,18.83,17.74,18.56,352500.0],["2025-12-19",18.63,18.97,18.48,18.75,489700.0],["2025-12-22",18.89,19.61,18.89,19.34,246400.0],["2025-12-23",19.33,19.62,18.99,19.33,195100.0],["2025-12-24",19.26,19.54,19.07,19.18,121100.0],["2025-12-26",19.19,19.31,18.61,18.76,187300.0],["2025-12-29",18.62,18.81,18.25,18.27,173800.0],["2025-12-30",18.27,18.44,18.1,18.22,163500.0],["2025-12-31",18.19,18.37,18.01,18.23,153500.0],["2026-01-02",18.39,18.64,17.73,18.11,235000.0],["2026-01-05",18.26,19.23,18.12,19.2,267400.0],["2026-01-06",19.2,19.78,18.65,19.27,375100.0],["2026-01-07",19.4,19.67,18.87,18.99,255400.0],["2026-01-08",18.7,19.02,17.84,18.05,540900.0],["2026-01-09",16.87,19.64,16.0,19.6,916000.0],["2026-01-12",19.07,19.58,18.29,18.91,535000.0],["2026-01-13",18.92,20.07,18.78,19.87,444200.0],["2026-01-14",19.73,20.0,19.3,19.89,336800.0],["2026-01-15",19.89,20.6,19.48,20.26,396600.0],["2026-01-16",20.27,20.54,20.05,20.33,267700.0],["2026-01-20",19.92,20.45,19.5,20.26,245700.0],["2026-01-21",20.4,20.72,20.04,20.43,271700.0],["2026-01-22",20.55,20.84,20.4,20.77,278700.0],["2026-01-23",20.65,21.01,20.57,20.84,340100.0],["2026-01-26",20.73,20.73,20.05,20.11,240400.0],["2026-01-27",20.21,20.43,19.45,19.57,289300.0],["2026-01-28",19.55,19.61,18.61,18.63,223700.0],["2026-01-29",18.79,18.79,17.3,17.71,286700.0],["2026-01-30",17.5,17.53,16.77,16.89,330400.0],["2026-02-02",16.88,17.04,16.62,16.77,355900.0],["2026-02-03",16.59,16.82,15.14,15.4,441100.0],["2026-02-04",15.49,15.61,14.61,14.82,409100.0],["2026-02-05",14.64,15.29,14.08,14.14,330400.0],["2026-02-06",14.25,14.71,14.03,14.57,272000.0],["2026-02-09",14.59,14.78,13.51,14.1,324500.0],["2026-02-10",14.19,14.55,13.91,13.97,338600.0],["2026-02-11",13.92,13.94,12.44,12.83,1788000.0],["2026-02-12",12.98,13.19,12.0,12.11,563400.0],["2026-02-13",12.17,12.68,12.17,12.29,441100.0],["2026-02-17",12.25,12.39,11.76,12.1,618000.0],["2026-02-18",12.12,12.3,11.92,12.18,379800.0],["2026-02-19",12.08,12.24,11.6,12.21,285400.0],["2026-02-20",12.14,12.4,11.65,11.66,259200.0],["2026-02-23",11.44,11.6,11.16,11.43,365000.0],["2026-02-24",11.41,11.99,11.41,11.59,269100.0],["2026-02-25",11.66,11.91,11.5,11.81,197000.0],["2026-02-26",11.81,12.27,11.75,12.09,247600.0],["2026-02-27",11.91,12.45,11.53,12.23,251800.0],["2026-03-02",11.9,12.49,11.83,12.13,213800.0],["2026-03-03",11.87,12.06,11.57,11.86,296200.0],["2026-03-04",12.04,12.47,11.97,12.35,185000.0],["2026-03-05",12.23,12.69,12.16,12.42,190700.0],["2026-03-06",12.24,12.42,11.92,12.22,155000.0],["2026-03-09",12.1,12.52,11.98,12.43,171700.0],["2026-03-10",12.35,12.56,11.82,12.26,241700.0],["2026-03-11",12.18,12.52,12.17,12.47,153600.0],["2026-03-12",12.28,12.7,12.21,12.33,195700.0],["2026-03-13",12.36,12.6,12.25,12.44,157600.0],["2026-03-16",12.58,12.69,11.93,12.12,298500.0],["2026-03-17",12.2,12.47,11.87,11.92,180300.0],["2026-03-18",11.85,11.9,11.57,11.63,193200.0],["2026-03-19",11.53,11.91,11.43,11.71,174400.0],["2026-03-20",11.71,11.8,11.4,11.67,206300.0],["2026-03-23",11.84,12.05,11.58,11.94,126900.0],["2026-03-24",11.87,12.07,11.3,11.57,160900.0],["2026-03-25",11.69,11.89,11.38,11.54,170500.0],["2026-03-26",11.54,12.15,11.52,11.7,202800.0],["2026-03-27",11.61,11.68,11.28,11.42,203600.0],["2026-03-30",11.45,11.67,11.09,11.36,206200.0],["2026-03-31",11.42,11.85,11.34,11.82,331100.0],["2026-04-01",11.97,12.12,11.84,11.96,157600.0],["2026-04-02",11.76,12.1,11.56,11.99,145600.0],["2026-04-06",11.97,12.49,11.76,12.46,262300.0],["2026-04-07",12.41,12.71,12.08,12.65,301500.0],["2026-04-08",13.2,13.3,12.74,13.0,394900.0],["2026-04-09",12.8,13.22,12.44,12.99,765400.0],["2026-04-10",15.56,15.56,12.62,13.04,1378600.0],["2026-04-13",12.9,13.62,12.6,12.95,574300.0],["2026-04-14",13.08,13.6,12.98,13.37,452500.0],["2026-04-15",13.37,14.76,13.36,14.64,576600.0],["2026-04-16",14.56,14.93,13.93,14.12,495900.0],["2026-04-17",14.19,14.83,14.19,14.37,344300.0],["2026-04-20",14.32,15.01,14.19,14.97,513200.0],["2026-04-21",15.1,15.35,14.92,15.31,318900.0],["2026-04-22",15.47,15.69,14.8,15.19,367300.0],["2026-04-23",15.04,15.04,14.11,14.28,318600.0],["2026-04-24",14.33,14.7,14.09,14.56,203600.0],["2026-04-27",14.51,14.9,14.51,14.61,198000.0],["2026-04-28",14.59,15.01,14.55,14.87,200100.0],["2026-04-29",14.69,14.81,13.96,13.99,321600.0],["2026-04-30",14.02,14.2,13.79,14.17,250700.0],["2026-05-01",14.28,14.94,14.28,14.91,178500.0],["2026-05-04",14.98,15.37,14.77,15.15,222100.0],["2026-05-05",15.1,15.74,14.62,15.71,182000.0],["2026-05-06",17.32,17.32,14.82,15.88,2229300.0],["2026-05-07",15.96,16.75,15.66,16.06,372300.0],["2026-05-08",15.98,16.75,15.71,16.68,243700.0],["2026-05-11",16.53,16.8,14.33,14.69,592900.0],["2026-05-12",14.55,14.87,13.71,13.96,409600.0],["2026-05-13",13.84,14.2,13.4,13.57,335900.0],["2026-05-14",13.57,13.73,13.27,13.38,286900.0],["2026-05-15",13.52,13.68,13.21,13.34,300600.0],["2026-05-18",13.34,13.85,13.32,13.78,207500.0],["2026-05-19",13.72,14.18,13.4,14.1,188300.0],["2026-05-20",14.19,14.51,13.71,14.47,194900.0],["2026-05-21",14.32,15.31,14.11,15.11,262300.0],["2026-05-22",15.13,15.59,15.13,15.37,171300.0],["2026-05-26",15.43,15.74,15.18,15.28,232000.0],["2026-05-27",15.35,15.78,15.28,15.55,187100.0],["2026-05-28",15.58,16.87,15.58,16.71,263700.0],["2026-05-29",16.71,17.35,16.44,17.11,260800.0],["2026-06-01",16.87,17.77,16.81,17.73,371300.0],["2026-06-02",17.61,17.61,16.74,16.77,198100.0],["2026-06-03",16.5,16.5,15.29,16.17,253200.0],["2026-06-04",16.3,17.06,16.26,16.65,148900.0],["2026-06-05",16.61,16.74,15.73,15.88,204200.0],["2026-06-08",16.04,16.12,15.64,15.91,184000.0],["2026-06-09",15.94,16.67,15.68,16.01,182300.0],["2026-06-10",16.0,16.42,15.8,15.94,172900.0],["2026-06-11",15.94,16.55,15.67,16.49,171500.0],["2026-06-12",16.49,16.82,16.14,16.32,160700.0],["2026-06-15",16.51,16.86,16.28,16.37,178000.0],["2026-06-16",18.2,18.57,18.13,18.24,2174600.0],["2026-06-17",18.2,18.3,18.14,18.25,1428800.0],["2026-06-18",18.23,18.29,18.19,18.24,1045300.0],["2026-06-22",18.23,18.26,18.1,18.1,967500.0],["2026-06-23",18.2,18.27,18.14,18.15,632700.0],["2026-06-24",18.25,18.28,18.15,18.17,507400.0],["2026-06-25",18.19,18.21,18.14,18.14,689800.0],["2026-06-26",18.17,18.21,18.15,18.2,1162300.0],["2026-06-29",18.24,18.4,18.16,18.38,660800.0],["2026-06-30",18.34,18.68,18.27,18.31,872600.0],["2026-07-01",18.37,18.5,18.31,18.35,359500.0],["2026-07-02",18.45,18.47,18.34,18.39,483000.0],["2026-07-06",18.38,18.45,18.34,18.36,340704.143393],["2026-07-07",18.36,18.42,18.23,18.28,352032.10949],["2026-07-08",18.3,18.335,18.22,18.27,397537.988169],["2026-07-09",18.26,18.35,18.25,18.34,403218.738351],["2026-07-10",18.37,18.3995,18.22,18.24,423570.297999],["2026-07-13",18.23,18.34,18.22,18.25,394355.246838],["2026-07-14",18.33,18.33,18.215,18.22,612001.66124],["2026-07-15",18.23,18.29,18.23,18.25,213271.964384],["2026-07-16",18.25,18.28,18.23,18.23,371789.67051],["2026-07-17",18.23,18.2517,18.23,18.23,251752.582152],["2026-07-20",18.21,18.25,18.195,18.21,504875.580275],["2026-07-21",18.21,18.29,18.19,18.23,2071312.480238],["2026-07-22",18.23,18.25,18.22,18.25,1066344.525645],["2026-07-23",18.28,18.38,18.28,18.33,571004.073035],["2026-07-24",18.35,18.38,18.31,18.34,240696.815509],["2026-07-27",18.35,18.35,18.3002,18.33,391624.028832],["2026-07-28",18.36,18.38,18.32,18.33,158845.822889],["2026-07-29",18.38,18.39,18.33,18.33,346153.46788],["2026-07-30",18.37,18.37,18.3,18.3,215369.356753],["2026-07-31",18.31,18.34,18.22,18.23,377979.7985],["2026-08-03",18.28,18.36,18.28,18.31,208915.676867],["2026-08-04",18.32,18.36,18.32,18.35,150005.495975]]}