{"t":"STGW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-04-17",6.2886,6.2886,6.098,6.098,15275.0],["1995-04-18",6.098,6.098,6.098,6.098,25250.0],["1995-04-19",6.098,6.2886,6.098,6.098,1625.0],["1995-04-20",6.098,6.098,6.098,6.098,14000.0],["1995-04-21",6.098,6.098,6.098,6.098,250.0],["1995-04-24",6.098,6.098,6.098,6.098,14500.0],["1995-04-25",6.098,6.098,6.098,6.098,1025.0],["1995-04-26",5.9075,5.9075,5.9075,5.9075,30500.0],["1995-04-27",5.9075,5.9075,5.7169,5.7169,18375.0],["1995-04-28",5.3358,5.3358,5.3358,5.3358,17500.0],["1995-05-01",5.3358,5.5263,4.9547,5.5263,13000.0],["1995-05-02",5.3358,5.5263,5.3358,5.5263,1375.0],["1995-05-03",5.5263,5.5263,5.5263,5.5263,0.0],["1995-05-04",5.5263,5.5263,5.5263,5.5263,0.0],["1995-05-05",5.7169,5.7169,5.7169,5.7169,250.0],["1995-05-08",5.7169,5.7169,5.7169,5.7169,0.0],["1995-05-09",5.9075,5.9075,5.9075,5.9075,1000.0],["1995-05-10",5.7169,5.9075,5.7169,5.9075,3850.0],["1995-05-11",6.098,6.098,6.098,6.098,2500.0],["1995-05-12",6.098,6.098,6.098,6.098,0.0],["1995-05-15",6.4792,6.4792,6.2886,6.2886,3750.0],["1995-05-16",5.9075,6.4792,5.9075,6.4792,3125.0],["1995-05-17",6.4792,6.4792,6.4792,6.4792,0.0],["1995-05-18",6.4792,6.4792,6.4792,6.4792,125.0],["1995-05-19",6.4792,6.4792,6.4792,6.4792,3750.0],["1995-05-22",6.4792,6.4792,6.4792,6.4792,0.0],["1995-05-23",6.4792,6.4792,6.4792,6.4792,0.0],["1995-05-24",6.2886,6.2886,6.2886,6.2886,250.0],["1995-05-25",6.2886,6.2886,6.2886,6.2886,525.0],["1995-05-26",6.2886,6.2886,6.2886,6.2886,0.0],["1995-05-30",6.2886,6.2886,6.2886,6.2886,0.0],["1995-05-31",6.2886,6.2886,6.2886,6.2886,0.0],["1995-06-01",6.098,6.098,6.098,6.098,750.0],["1995-06-02",6.2886,6.2886,6.2886,6.2886,1250.0],["1995-06-05",6.2886,6.2886,6.2886,6.2886,125.0],["1995-06-06",6.2886,6.2886,6.2886,6.2886,1000.0],["1995-06-07",6.2886,6.2886,6.2886,6.2886,13775.0],["1995-06-08",6.2886,6.2886,6.098,6.2886,3000.0],["1995-06-09",5.9075,5.9075,5.9075,5.9075,3750.0],["1995-06-12",6.2886,6.2886,6.2886,6.2886,500.0],["1995-06-13",6.2886,6.2886,6.2886,6.2886,0.0],["1995-06-14",6.2886,6.2886,6.2886,6.2886,0.0],["1995-06-15",6.2886,6.2886,6.2886,6.2886,0.0],["1995-06-16",6.2886,6.2886,6.2886,6.2886,0.0],["1995-06-19",6.2886,6.2886,6.2886,6.2886,0.0],["1995-06-20",6.2886,6.2886,6.2886,6.2886,0.0],["1995-06-21",6.2886,6.2886,6.2886,6.2886,0.0],["1995-06-22",6.2886,6.2886,6.2886,6.2886,0.0],["1995-06-23",6.098,6.098,6.098,6.098,500.0],["1995-06-26",6.098,6.098,6.098,6.098,1250.0],["1995-06-27",6.2886,6.2886,6.2886,6.2886,300.0],["1995-06-28",6.098,6.098,6.098,6.098,1750.0],["1995-06-29",6.098,6.098,6.098,6.098,1250.0],["1995-06-30",6.098,6.098,6.098,6.098,41125.0],["1995-07-03",6.2886,6.2886,6.2886,6.2886,75.0],["1995-07-05",6.098,6.098,5.7169,5.7169,1000.0],["1995-07-06",5.7169,5.7169,5.7169,5.7169,5125.0],["1995-07-07",5.7169,5.7169,5.7169,5.7169,325.0],["1995-07-10",5.7169,5.7169,5.7169,5.7169,0.0],["1995-07-11",5.7169,5.7169,5.7169,5.7169,375.0],["1995-07-12",5.7169,5.7169,5.7169,5.7169,500.0],["1995-07-13",5.7169,5.7169,5.7169,5.7169,75.0],["1995-07-14",5.7169,5.7169,5.7169,5.7169,125.0],["1995-07-17",5.7169,5.7169,5.7169,5.7169,0.0],["1995-07-18",5.7169,5.7169,5.7169,5.7169,0.0],["1995-07-19",5.7169,5.7169,5.7169,5.7169,0.0],["1995-07-20",5.5263,5.5263,5.5263,5.5263,75.0],["1995-07-21",5.7169,5.7169,5.7169,5.7169,750.0],["1995-07-24",5.7169,5.7169,5.7169,5.7169,400.0],["1995-07-25",5.7169,5.7169,5.3358,5.3358,1275.0],["1995-07-26",5.1452,5.1452,5.1452,5.1452,1500.0],["1995-07-27",5.5263,5.5263,5.5263,5.5263,650.0],["1995-07-28",5.1452,5.1452,5.1452,5.1452,125.0],["1995-07-31",4.9547,4.9547,4.9547,4.9547,625.0],["1995-08-01",4.9547,4.9547,4.9547,4.9547,500.0],["1995-08-02",4.9547,4.9547,4.9547,4.9547,2250.0],["1995-08-03",4.9547,4.9547,4.9547,4.9547,1625.0],["1995-08-04",4.9547,4.9547,4.9547,4.9547,0.0],["1995-08-07",4.9547,4.9547,4.9547,4.9547,0.0],["1995-08-08",4.9547,4.9547,4.7641,4.7641,325.0],["1995-08-09",4.9547,4.9547,4.9547,4.9547,1250.0],["1995-08-10",4.9547,4.9547,4.9547,4.9547,1175.0],["1995-08-11",4.9547,4.9547,4.9547,4.9547,0.0],["1995-08-14",4.9547,4.9547,4.9547,4.9547,0.0],["1995-08-15",4.9547,4.9547,4.9547,4.9547,0.0],["1995-08-16",4.9547,4.9547,4.9547,4.9547,0.0],["1995-08-17",4.9547,4.9547,4.9547,4.9547,0.0],["1995-08-18",5.1452,5.1452,5.1452,5.1452,125.0],["1995-08-21",5.1452,5.3358,5.1452,5.3358,750.0],["1995-08-22",5.3358,5.3358,5.3358,5.3358,0.0],["1995-08-23",5.3358,5.3358,5.3358,5.3358,0.0],["1995-08-24",4.9547,4.9547,4.9547,4.9547,225.0],["1995-08-25",4.9547,4.9547,4.9547,4.9547,0.0],["1995-08-28",4.7641,5.1452,4.7641,5.1452,3000.0],["1995-08-29",5.1452,5.1452,5.1452,5.1452,0.0],["1995-08-30",5.1452,5.1452,5.1452,5.1452,0.0],["1995-08-31",5.1452,5.1452,5.1452,5.1452,0.0],["1995-09-01",5.1452,5.1452,5.1452,5.1452,0.0],["1995-09-05",5.1452,5.1452,5.1452,5.1452,0.0],["1995-09-06",4.7641,4.7641,4.7641,4.7641,500.0],["1995-09-07",4.7641,4.7641,4.7641,4.7641,0.0],["1995-09-08",4.7641,4.7641,4.7641,4.7641,0.0],["1995-09-11",4.7641,4.7641,4.7641,4.7641,0.0],["1995-09-12",4.7641,4.7641,4.7641,4.7641,0.0],["1995-09-13",4.5735,4.5735,4.5735,4.5735,1000.0],["1995-09-14",4.5735,4.5735,4.1924,4.1924,175.0],["1995-09-15",4.1924,4.1924,3.8113,3.8113,3625.0],["1995-09-18",3.8113,3.8113,3.8113,3.8113,0.0],["1995-09-19",3.6207,3.6207,3.6207,3.6207,500.0],["1995-09-20",4.0018,4.0018,4.0018,4.0018,1000.0],["1995-09-21",3.6207,3.6207,3.6207,3.6207,250.0],["1995-09-22",3.4301,3.4301,3.2396,3.4301,5525.0],["1995-09-25",3.8113,3.8113,3.8113,3.8113,1750.0],["1995-09-26",3.8113,3.8113,3.8113,3.8113,0.0],["1995-09-27",3.8113,3.8113,3.8113,3.8113,0.0],["1995-09-28",4.1924,4.1924,4.1924,4.1924,21375.0],["1995-09-29",4.1924,4.1924,4.1924,4.1924,0.0],["1995-10-02",4.1924,4.1924,4.1924,4.1924,0.0],["1995-10-03",4.1924,4.1924,4.1924,4.1924,0.0],["1995-10-04",4.1924,4.1924,4.1924,4.1924,0.0],["1995-10-05",3.6207,3.6207,3.6207,3.6207,250.0],["1995-10-06",3.6207,3.6207,3.6207,3.6207,0.0],["1995-10-09",3.8113,3.8113,3.4301,3.4301,950.0],["1995-10-10",3.4301,3.4301,3.4301,3.4301,0.0],["1995-10-11",3.4301,3.4301,3.4301,3.4301,0.0],["1995-10-12",3.4301,3.4301,3.4301,3.4301,0.0],["1995-10-13",3.8113,3.8113,3.8113,3.8113,125.0],["1995-10-16",3.8113,3.8113,3.8113,3.8113,500.0],["1995-10-17",3.8113,3.8113,3.8113,3.8113,0.0],["1995-10-18",3.8113,3.8113,3.8113,3.8113,0.0],["1995-10-19",3.6207,3.6207,3.6207,3.6207,25.0],["1995-10-20",3.2396,3.2396,3.2396,3.2396,625.0],["1995-10-23",3.2396,3.2396,3.2396,3.2396,0.0],["1995-10-24",3.2396,3.2396,3.2396,3.2396,0.0],["1995-10-25",3.6207,3.6207,3.6207,3.6207,125.0],["1995-10-26",3.4301,3.4301,3.4301,3.4301,225.0],["1995-10-27",3.4301,3.4301,3.4301,3.4301,0.0],["1995-10-30",3.2396,3.2396,3.2396,3.2396,1000.0],["1995-10-31",3.4301,3.4301,3.4301,3.4301,1250.0],["1995-11-01",3.4301,3.4301,3.2396,3.2396,3250.0],["1995-11-02",3.2396,3.2396,3.2396,3.2396,0.0],["1995-11-03",3.4301,3.4301,3.2396,3.2396,5750.0],["1995-11-06",3.2396,3.2396,3.2396,3.2396,0.0],["1995-11-07",3.2396,3.2396,3.2396,3.2396,0.0],["1995-11-08",3.2396,3.2396,3.2396,3.2396,0.0],["1995-11-09",3.2396,3.2396,3.2396,3.2396,125.0],["1995-11-10",3.4301,3.4301,3.4301,3.4301,250.0],["1995-11-13",3.049,3.049,3.049,3.049,1250.0],["1995-11-14",3.049,3.049,2.6679,2.6679,7750.0],["1995-11-15",2.8585,2.8585,2.8585,2.8585,2375.0],["1995-11-16",2.8585,2.8585,2.8585,2.8585,0.0],["1995-11-17",3.049,3.4301,3.049,3.049,25200.0],["1995-11-20",3.049,3.049,3.049,3.049,0.0],["1995-11-21",2.8585,3.049,2.8585,2.8585,10450.0],["1995-11-22",3.049,3.049,3.049,3.049,7525.0],["1995-11-24",3.049,3.049,3.049,3.049,0.0],["1995-11-27",2.6679,2.6679,2.6679,2.6679,5000.0],["1995-11-28",2.6679,2.6679,2.6679,2.6679,0.0],["1995-11-29",2.6679,2.6679,2.6679,2.6679,0.0],["1995-11-30",2.8585,2.8585,2.8585,2.8585,250.0],["1995-12-01",3.049,3.049,2.8585,2.8585,175.0],["1995-12-04",2.8585,2.8585,2.8585,2.8585,0.0],["1995-12-05",2.8585,2.8585,2.8585,2.8585,0.0],["1995-12-06",2.6679,2.6679,2.6679,2.6679,106250.0],["1995-12-07",2.6679,2.6679,2.6679,2.6679,30000.0],["1995-12-08",2.6679,2.6679,2.6679,2.6679,0.0],["1995-12-11",2.4773,2.4773,2.4773,2.4773,250.0],["1995-12-12",2.6679,2.6679,2.6679,2.6679,500.0],["1995-12-13",2.6679,2.6679,2.6679,2.6679,0.0],["1995-12-14",2.6679,2.6679,2.6679,2.6679,1750.0],["1995-12-15",2.8585,2.8585,2.8585,2.8585,250.0],["1995-12-18",2.8585,2.8585,2.8585,2.8585,0.0],["1995-12-19",2.8585,2.8585,2.8585,2.8585,125.0],["1995-12-20",2.8585,2.8585,2.8585,2.8585,0.0],["1995-12-21",2.8585,2.8585,2.8585,2.8585,3550.0],["1995-12-22",2.8585,2.8585,2.8585,2.8585,0.0],["1995-12-26",2.6679,2.6679,2.6679,2.6679,500.0],["1995-12-27",2.6679,2.6679,2.6679,2.6679,0.0],["1995-12-28",2.8585,3.049,2.8585,3.049,9050.0],["1995-12-29",3.2396,3.2396,3.2396,3.2396,125.0],["1996-01-02",3.2396,3.4301,3.2396,3.4301,32625.0],["1996-01-03",3.6207,3.8113,3.6207,3.8113,37125.0],["1996-01-04",4.0018,4.5735,4.0018,4.5735,53200.0],["1996-01-05",4.383,4.383,4.1924,4.1924,9725.0],["1996-01-08",4.1924,4.1924,4.1924,4.1924,1875.0],["1996-01-09",4.0018,4.0018,3.8113,3.8113,152750.0],["1996-01-10",4.0018,4.0018,4.0018,4.0018,12575.0],["1996-01-11",4.0018,4.0018,4.0018,4.0018,0.0],["1996-01-12",4.0018,4.0018,3.6207,3.8113,950.0],["1996-01-15",4.0018,4.0018,4.0018,4.0018,250.0],["1996-01-16",4.0018,4.0018,4.0018,4.0018,0.0],["1996-01-17",3.8113,3.8113,3.8113,3.8113,250.0],["1996-01-18",3.8113,3.8113,3.8113,3.8113,31250.0],["1996-01-19",3.8113,3.8113,3.8113,3.8113,0.0],["1996-01-22",3.8113,3.8113,3.8113,3.8113,500.0],["1996-01-23",3.8113,3.8113,3.8113,3.8113,0.0],["1996-01-24",3.8113,3.8113,3.8113,3.8113,525.0],["1996-01-25",3.8113,3.8113,3.8113,3.8113,50.0],["1996-01-26",3.8113,3.8113,3.8113,3.8113,0.0],["1996-01-29",3.8113,3.8113,3.6207,3.6207,550.0],["1996-01-30",3.8113,4.0018,3.8113,3.8113,13000.0],["1996-01-31",3.8113,3.8113,3.8113,3.8113,13650.0],["1996-02-01",3.8113,3.8113,3.8113,3.8113,0.0],["1996-02-02",3.8113,3.8113,3.8113,3.8113,0.0],["1996-02-05",4.1924,4.1924,4.1924,4.1924,750.0],["1996-02-06",4.383,4.383,4.1924,4.383,6000.0],["1996-02-07",4.5735,4.5735,4.383,4.383,15375.0],["1996-02-08",4.383,4.383,4.383,4.383,0.0],["1996-02-09",4.0018,4.0018,4.0018,4.0018,750.0],["1996-02-12",4.1924,4.383,4.1924,4.383,500.0],["1996-02-13",4.1924,4.1924,3.8113,4.0018,9625.0],["1996-02-14",4.0018,4.0018,4.0018,4.0018,0.0],["1996-02-15",4.0018,4.0018,4.0018,4.0018,0.0],["1996-02-16",3.6207,3.8113,3.6207,3.8113,65000.0],["1996-02-20",3.8113,3.8113,3.8113,3.8113,0.0],["1996-02-21",3.8113,3.8113,3.8113,3.8113,0.0],["1996-02-22",3.4301,3.4301,3.4301,3.4301,750.0],["1996-02-23",3.8113,3.8113,3.8113,3.8113,1250.0],["1996-02-26",3.8113,3.8113,3.8113,3.8113,0.0],["1996-02-27",3.8113,3.8113,3.8113,3.8113,0.0],["1996-02-28",3.8113,3.8113,3.8113,3.8113,1250.0],["1996-02-29",3.8113,3.8113,3.6207,3.8113,54300.0],["1996-03-01",3.8113,3.8113,3.8113,3.8113,3050.0],["1996-03-04",3.8113,4.0018,3.6207,4.0018,85000.0],["1996-03-05",4.0018,4.1924,4.0018,4.1924,19025.0],["1996-03-06",4.1924,4.383,4.1924,4.383,28875.0],["1996-03-07",4.383,4.383,4.383,4.383,250.0],["1996-03-08",4.1924,4.1924,4.1924,4.1924,375.0],["1996-03-11",3.8113,4.1924,3.8113,4.1924,4750.0],["1996-03-12",4.1924,4.1924,4.1924,4.1924,8750.0],["1996-03-13",3.8113,4.1924,3.8113,4.1924,4250.0],["1996-03-14",4.1924,4.1924,3.8113,3.8113,14650.0],["1996-03-15",4.0018,4.1924,4.0018,4.0018,22650.0],["1996-03-18",4.1924,4.1924,4.1924,4.1924,7675.0],["1996-03-19",4.1924,4.1924,4.0018,4.0018,14275.0],["1996-03-20",4.1924,4.1924,4.0018,4.0018,87500.0],["1996-03-21",4.1924,4.1924,4.0018,4.0018,800.0],["1996-03-22",4.1924,4.1924,4.1924,4.1924,375.0],["1996-03-25",3.8113,4.1924,3.8113,4.1924,200125.0],["1996-03-26",4.1924,4.1924,4.0018,4.1924,2875.0],["1996-03-27",4.1924,4.1924,4.1924,4.1924,9500.0],["1996-03-28",4.1924,4.5735,4.1924,4.5735,1375.0],["1996-03-29",4.9547,4.9547,4.5735,4.5735,5125.0],["1996-04-01",4.5735,4.5735,4.5735,4.5735,100.0],["1996-04-02",4.5735,4.9547,4.5735,4.9547,10175.0],["1996-04-03",4.9547,5.1452,4.5735,4.5735,36375.0],["1996-04-04",4.5735,4.5735,4.5735,4.5735,50.0],["1996-04-08",4.5735,4.5735,4.5735,4.5735,6250.0],["1996-04-09",4.5735,4.7641,4.5735,4.5735,6750.0],["1996-04-10",4.5735,4.5735,4.5735,4.5735,0.0],["1996-04-11",4.383,4.383,4.383,4.383,2500.0],["1996-04-12",4.5735,4.5735,4.5735,4.5735,125.0],["1996-04-15",4.5735,4.5735,4.5735,4.5735,0.0],["1996-04-16",4.7641,4.7641,4.5735,4.5735,5000.0],["1996-04-17",4.7641,4.7641,4.7641,4.7641,2500.0],["1996-04-18",4.7641,4.7641,4.5735,4.5735,50250.0],["1996-04-19",4.5735,4.7641,4.383,4.5735,99250.0],["1996-04-22",4.7641,4.7641,4.7641,4.7641,14000.0],["1996-04-23",4.7641,4.9547,4.7641,4.7641,34225.0],["1996-04-24",5.1452,5.1452,5.1452,5.1452,3775.0],["1996-04-25",5.1452,5.1452,5.1452,5.1452,0.0],["1996-04-26",4.7641,4.7641,4.7641,4.7641,500.0],["1996-04-29",4.7641,4.7641,4.7641,4.7641,0.0],["1996-04-30",4.5735,4.5735,4.5735,4.5735,1250.0],["1996-05-01",4.5735,4.5735,4.5735,4.5735,2300.0],["1996-05-02",4.7641,4.7641,4.7641,4.7641,2250.0],["1996-05-03",4.7641,4.7641,4.7641,4.7641,0.0],["1996-05-06",4.5735,4.7641,4.5735,4.7641,1400.0],["1996-05-07",4.7641,4.7641,4.7641,4.7641,250.0],["1996-05-08",4.7641,4.7641,4.7641,4.7641,25.0],["1996-05-09",4.9547,5.1452,4.9547,4.9547,6900.0],["1996-05-10",4.9547,4.9547,4.7641,4.7641,3800.0],["1996-05-13",4.9547,5.1452,4.9547,5.1452,5150.0],["1996-05-14",5.1452,5.1452,5.1452,5.1452,1000.0],["1996-05-15",5.1452,5.1452,5.1452,5.1452,4100.0],["1996-05-16",5.1452,5.1452,4.7641,4.7641,2850.0],["1996-05-17",4.7641,4.7641,4.7641,4.7641,13500.0],["1996-05-20",4.7641,4.7641,4.7641,4.7641,0.0],["1996-05-21",4.383,4.383,4.383,4.383,500.0],["1996-05-22",4.5735,4.5735,4.5735,4.5735,1000.0],["1996-05-23",4.383,4.383,4.383,4.383,1200.0],["1996-05-24",4.5735,4.5735,4.5735,4.5735,1375.0],["1996-05-28",4.5735,4.5735,4.383,4.383,8750.0],["1996-05-29",4.7641,4.9547,4.383,4.383,60375.0],["1996-05-30",4.5735,4.5735,4.1924,4.1924,4375.0],["1996-05-31",4.1924,4.1924,4.1924,4.1924,600.0],["1996-06-03",4.1289,4.1289,3.9701,3.9701,28050.0],["1996-06-04",3.9701,4.0654,3.9701,4.0018,7200.0],["1996-06-05",4.0018,4.0018,3.8748,3.8748,9000.0],["1996-06-06",3.8113,3.8748,3.8113,3.8748,5850.0],["1996-06-07",3.8748,3.8748,3.8748,3.8748,0.0],["1996-06-10",3.8748,3.8748,3.7478,3.7478,17250.0],["1996-06-11",3.7478,3.7478,3.6525,3.6525,10500.0],["1996-06-12",3.6525,3.6525,3.6525,3.6525,750.0],["1996-06-13",3.716,3.7478,3.6525,3.716,9450.0],["1996-06-14",3.7478,3.8113,3.7478,3.8113,7950.0],["1996-06-17",3.843,3.843,3.716,3.716,47850.0],["1996-06-18",3.7795,3.7795,3.7478,3.7795,18000.0],["1996-06-19",3.7795,3.8748,3.7795,3.8748,12750.0],["1996-06-20",3.8748,3.8748,3.8748,3.8748,22800.0],["1996-06-21",3.8113,3.843,3.8113,3.843,4500.0],["1996-06-24",3.8748,3.8748,3.8748,3.8748,1200.0],["1996-06-25",3.8748,3.8748,3.8113,3.8113,11850.0],["1996-06-26",3.8748,3.8748,3.843,3.843,2100.0],["1996-06-27",3.8748,3.8748,3.8113,3.8113,4200.0],["1996-06-28",3.8113,3.8748,3.8113,3.8748,8250.0],["1996-07-01",3.9383,4.0018,3.9383,4.0018,6450.0],["1996-07-02",3.8748,3.8748,3.8748,3.8748,2400.0],["1996-07-03",3.8113,3.8113,3.8113,3.8113,450.0],["1996-07-05",3.8113,3.8113,3.8113,3.8113,0.0],["1996-07-08",3.8748,3.8748,3.8113,3.8748,8850.0],["1996-07-09",3.8748,3.8748,3.8748,3.8748,1500.0],["1996-07-10",3.8113,3.8113,3.8113,3.8113,3900.0],["1996-07-11",3.7795,3.7795,3.7478,3.7478,7050.0],["1996-07-12",3.7478,3.7478,3.7478,3.7478,17400.0],["1996-07-15",3.7478,3.7478,3.6842,3.6842,4800.0],["1996-07-16",3.6842,3.6842,3.6207,3.6207,1650.0],["1996-07-17",3.6842,3.6842,3.6842,3.6842,1500.0],["1996-07-18",3.6207,3.6207,3.5572,3.5572,5250.0],["1996-07-19",3.5572,3.6842,3.5572,3.6842,7950.0],["1996-07-22",3.7478,3.7478,3.7478,3.7478,600.0],["1996-07-23",3.7478,3.7478,3.7478,3.7478,0.0],["1996-07-24",3.6842,3.8748,3.5572,3.7478,35850.0],["1996-07-25",3.6842,4.0654,3.6842,3.8748,23250.0],["1996-07-26",3.9383,3.9383,3.8748,3.8748,7950.0],["1996-07-29",3.8748,3.8748,3.8748,3.8748,3000.0],["1996-07-30",3.7478,3.7478,3.7478,3.7478,1500.0],["1996-07-31",3.7478,3.7478,3.7478,3.7478,0.0],["1996-08-01",3.7478,3.7478,3.7478,3.7478,0.0],["1996-08-02",3.6842,3.6842,3.6842,3.6842,2400.0],["1996-08-05",3.6207,3.6207,3.6207,3.6207,450.0],["1996-08-06",3.6207,3.6842,3.6207,3.6207,36600.0],["1996-08-07",3.6207,3.6207,3.6207,3.6207,1500.0],["1996-08-08",3.6207,3.6207,3.6207,3.6207,1200.0],["1996-08-09",3.7478,3.7478,3.7478,3.7478,15000.0],["1996-08-12",3.7478,3.7478,3.7478,3.7478,36750.0],["1996-08-13",3.8748,3.9383,3.8748,3.9383,4350.0],["1996-08-14",3.9383,3.9383,3.9383,3.9383,0.0],["1996-08-15",4.0018,4.0018,3.9383,3.9383,7350.0],["1996-08-16",4.0654,4.0654,4.0654,4.0654,1500.0],["1996-08-19",4.1924,4.1924,4.1924,4.1924,450.0],["1996-08-20",4.3194,4.51,4.3194,4.51,49050.0],["1996-08-21",4.5735,4.7641,4.5735,4.7641,8100.0],["1996-08-22",4.8276,4.8276,4.6053,4.7006,25500.0],["1996-08-23",4.5735,4.7006,4.5735,4.637,82350.0],["1996-08-26",4.7006,4.7006,4.7006,4.7006,7800.0],["1996-08-27",4.8276,4.8276,4.8276,4.8276,4500.0],["1996-08-28",4.7641,4.8911,4.7641,4.8276,34050.0],["1996-08-29",4.8276,4.8276,4.7641,4.8276,9600.0],["1996-08-30",4.7641,4.8276,4.7641,4.8276,5250.0],["1996-09-03",4.7641,4.8911,4.7641,4.8911,11700.0],["1996-09-04",4.8911,4.8911,4.8911,4.8911,0.0],["1996-09-05",4.8911,4.8911,4.8911,4.8911,0.0],["1996-09-06",4.8276,5.0817,4.8276,5.0182,37650.0],["1996-09-09",4.9229,5.0499,4.9229,5.0499,9750.0],["1996-09-10",4.9864,4.9864,4.9864,4.9864,7950.0],["1996-09-11",5.0499,5.0499,5.0499,5.0499,1500.0],["1996-09-12",5.0817,5.0817,4.9547,5.0182,4800.0],["1996-09-13",5.0817,5.1452,5.0817,5.1452,7500.0],["1996-09-16",5.0817,5.2087,5.0817,5.2087,6600.0],["1996-09-17",5.1452,5.2723,5.1452,5.2723,2100.0],["1996-09-18",5.3358,5.4628,5.2723,5.2723,145350.0],["1996-09-19",5.2723,5.2723,5.2087,5.2087,84900.0],["1996-09-20",5.2087,5.2087,5.2087,5.2087,0.0],["1996-09-23",5.2087,5.2087,5.1452,5.1452,1800.0],["1996-09-24",5.1452,5.1452,5.1452,5.1452,1500.0],["1996-09-25",5.1452,5.2087,5.1452,5.1452,12600.0],["1996-09-26",5.1452,5.1452,5.0817,5.1452,7500.0],["1996-09-27",5.1452,5.1452,5.1452,5.1452,0.0],["1996-09-30",5.1452,5.1452,5.1452,5.1452,1650.0],["1996-10-01",5.1452,5.1452,5.1452,5.1452,0.0],["1996-10-02",5.0817,5.0817,5.0817,5.0817,300.0],["1996-10-03",5.0817,5.0817,5.0817,5.0817,2250.0],["1996-10-04",5.0817,5.0817,5.0817,5.0817,0.0],["1996-10-07",5.0817,5.0817,5.0817,5.0817,0.0],["1996-10-08",5.1452,5.1452,4.8911,4.8911,9600.0],["1996-10-09",4.9547,4.9547,4.8911,4.8911,12000.0],["1996-10-10",4.8276,4.8276,4.7641,4.7958,13200.0],["1996-10-11",4.8594,4.8594,4.8594,4.8594,1500.0],["1996-10-14",4.8594,4.8594,4.8594,4.8594,0.0],["1996-10-15",4.8911,4.8911,4.8911,4.8911,7350.0],["1996-10-16",5.0817,5.0817,4.9547,4.9547,10500.0],["1996-10-17",4.9547,5.0817,4.9547,5.0817,13500.0],["1996-10-18",5.0817,5.0817,5.0817,5.0817,0.0],["1996-10-21",5.0817,5.0817,5.0182,5.0817,8250.0],["1996-10-22",5.0182,5.0182,5.0182,5.0182,1500.0],["1996-10-23",5.0182,5.0182,4.9547,5.0182,3750.0],["1996-10-24",5.0182,5.0182,5.0182,5.0182,150.0],["1996-10-25",5.0817,5.0817,5.0817,5.0817,750.0],["1996-10-28",5.0817,5.0817,5.0817,5.0817,0.0],["1996-10-29",5.0182,5.0182,4.9547,4.9547,3150.0],["1996-10-30",4.9547,4.9547,4.9547,4.9547,0.0],["1996-10-31",4.8911,5.0182,4.8276,5.0182,18000.0],["1996-11-01",5.0182,5.0182,5.0182,5.0182,0.0],["1996-11-04",4.9547,4.9547,4.8276,4.9547,8250.0],["1996-11-05",4.8911,4.8911,4.8911,4.8911,1350.0],["1996-11-06",4.8911,4.8911,4.8911,4.8911,1200.0],["1996-11-07",4.8276,4.8911,4.8276,4.8276,38400.0],["1996-11-08",4.8276,4.8276,4.8276,4.8276,450.0],["1996-11-11",4.8276,4.8276,4.8276,4.8276,150.0],["1996-11-12",4.8276,4.8276,4.8276,4.8276,450.0],["1996-11-13",4.8276,4.8276,4.8276,4.8276,0.0],["1996-11-14",4.8911,4.9547,4.8911,4.8911,6900.0],["1996-11-15",4.8276,4.8276,4.8276,4.8276,3000.0],["1996-11-18",4.8911,4.8911,4.8276,4.8911,6750.0],["1996-11-19",4.9547,5.0182,4.9547,5.0182,9000.0],["1996-11-20",5.0817,5.0817,4.8911,4.9547,21150.0],["1996-11-21",5.0182,5.0182,4.9547,5.0182,8400.0],["1996-11-22",5.0817,5.0817,5.0817,5.0817,12750.0],["1996-11-25",5.1452,5.3358,5.1452,5.2087,14850.0],["1996-11-26",5.3358,5.4628,5.3358,5.4628,22200.0],["1996-11-27",5.5263,5.8439,5.3358,5.7804,25650.0],["1996-11-29",5.844,5.844,5.7169,5.7169,3750.0],["1996-12-02",5.7169,5.8439,5.7169,5.7804,21750.0],["1996-12-03",5.7804,6.098,5.7169,6.0345,22950.0],["1996-12-04",6.0345,6.1616,6.0345,6.1616,186750.0],["1996-12-05",6.1616,6.1616,6.0345,6.098,14400.0],["1996-12-06",5.971,5.971,5.8439,5.9075,3450.0],["1996-12-09",6.0345,6.098,6.0345,6.098,113250.0],["1996-12-10",5.971,5.971,5.4628,5.4628,13950.0],["1996-12-11",5.3358,5.3993,5.2087,5.2087,6600.0],["1996-12-12",5.1452,5.1452,5.0499,5.0817,18600.0],["1996-12-13",5.0817,5.0817,5.0182,5.0182,2850.0],["1996-12-16",5.0817,5.0817,4.8911,4.8911,2400.0],["1996-12-17",4.8911,4.8911,4.8911,4.8911,0.0],["1996-12-18",5.0182,5.0182,4.8276,4.8276,4500.0],["1996-12-19",4.7641,4.7641,4.637,4.7006,2850.0],["1996-12-20",4.7006,4.7006,4.7006,4.7006,0.0],["1996-12-23",4.8276,4.9547,4.8276,4.9547,6000.0],["1996-12-24",4.9547,4.9547,4.9547,4.9547,900.0],["1996-12-26",4.9547,4.9547,4.9547,4.9547,0.0],["1996-12-27",4.8911,4.8911,4.8276,4.8594,9150.0],["1996-12-30",4.9547,5.1452,4.9547,5.0182,18750.0],["1996-12-31",5.0182,5.0182,4.9547,4.9547,1350.0],["1997-01-02",5.0817,5.0817,4.9547,4.9547,7950.0],["1997-01-03",4.9547,4.9547,4.9547,4.9547,0.0],["1997-01-06",4.9547,4.9547,4.9547,4.9547,0.0],["1997-01-07",4.8911,5.0499,4.8911,5.0499,1800.0],["1997-01-08",4.9229,4.9229,4.9229,4.9229,1500.0],["1997-01-09",5.0182,5.0499,4.9229,4.9864,3000.0],["1997-01-10",4.9547,4.9547,4.9547,4.9547,1500.0],["1997-01-13",5.0182,5.0817,5.0182,5.0817,7800.0],["1997-01-14",4.9547,4.9547,4.9547,4.9547,1500.0],["1997-01-15",4.8911,4.8911,4.8911,4.8911,2400.0],["1997-01-16",4.9547,4.9547,4.9547,4.9547,750.0],["1997-01-17",4.9547,4.9547,4.9547,4.9547,0.0],["1997-01-20",4.9547,4.9547,4.9547,4.9547,0.0],["1997-01-21",4.8276,4.8276,4.8276,4.8276,450.0],["1997-01-22",4.7641,4.7641,4.637,4.637,16950.0],["1997-01-23",4.7006,4.7006,4.637,4.637,1950.0],["1997-01-24",4.7006,4.7006,4.7006,4.7006,300.0],["1997-01-27",4.5735,4.7006,4.5735,4.7006,4800.0],["1997-01-28",4.7006,4.7006,4.7006,4.7006,4500.0],["1997-01-29",4.637,4.7006,4.637,4.7006,3300.0],["1997-01-30",4.7006,4.7006,4.7006,4.7006,150.0],["1997-01-31",4.637,4.7006,4.637,4.637,7350.0],["1997-02-03",4.7641,4.8276,4.637,4.7006,24900.0],["1997-02-04",4.8276,5.0182,4.7641,4.7641,48450.0],["1997-02-05",4.8276,4.8276,4.8276,4.8276,1950.0],["1997-02-06",4.7006,4.7006,4.7006,4.7006,6450.0],["1997-02-07",4.6688,4.7006,4.6688,4.6688,750.0],["1997-02-10",4.6688,4.6688,4.637,4.637,900.0],["1997-02-11",4.637,4.637,4.637,4.637,1950.0],["1997-02-12",4.51,4.637,4.4782,4.51,44250.0],["1997-02-13",4.4465,4.4465,4.4465,4.4465,5700.0],["1997-02-14",4.5735,4.5735,4.5735,4.5735,750.0],["1997-02-18",4.51,4.5735,4.51,4.5735,1050.0],["1997-02-19",4.5735,4.637,4.51,4.637,1500.0],["1997-02-20",4.51,4.5735,4.383,4.5735,6150.0],["1997-02-21",4.5735,4.5735,4.4465,4.4465,3150.0],["1997-02-24",4.5735,4.5735,4.5735,4.5735,1800.0],["1997-02-25",4.5735,4.5735,4.5735,4.5735,0.0],["1997-02-26",4.7006,4.7006,4.637,4.637,14400.0],["1997-02-27",4.7006,4.8911,4.637,4.8911,19950.0],["1997-02-28",4.8911,4.8911,4.8911,4.8911,1050.0],["1997-03-03",4.8276,4.8911,4.8276,4.8911,2250.0],["1997-03-04",4.9547,4.9547,4.9547,4.9547,2250.0],["1997-03-05",5.0817,5.0817,5.0817,5.0817,3900.0],["1997-03-06",4.9547,4.9547,4.9547,4.9547,450.0],["1997-03-07",5.0817,5.0817,5.0182,5.0817,6150.0],["1997-03-10",5.1452,5.1452,5.1452,5.1452,2400.0],["1997-03-11",5.2087,5.2087,5.2087,5.2087,600.0],["1997-03-12",5.0817,5.0817,5.0817,5.0817,450.0],["1997-03-13",5.1452,5.1452,5.1452,5.1452,1800.0],["1997-03-14",5.0817,5.0817,5.0817,5.0817,1350.0],["1997-03-17",4.9547,4.9547,4.9547,4.9547,1500.0],["1997-03-18",4.9547,4.9547,4.9547,4.9547,150.0],["1997-03-19",4.8276,4.8276,4.8276,4.8276,600.0],["1997-03-20",4.8276,4.8276,4.8276,4.8276,0.0],["1997-03-21",4.8276,4.8276,4.8276,4.8276,0.0],["1997-03-24",4.7006,4.7006,4.7006,4.7006,1500.0],["1997-03-25",4.5735,4.5735,4.5735,4.5735,150.0],["1997-03-26",4.51,4.5735,4.51,4.5735,1650.0],["1997-03-27",4.5735,4.5735,4.5735,4.5735,0.0],["1997-03-31",4.4465,4.4465,4.4465,4.4465,750.0],["1997-04-01",4.4465,4.4465,4.4465,4.4465,0.0],["1997-04-02",4.383,4.383,4.383,4.383,1650.0],["1997-04-03",4.383,4.383,4.383,4.383,0.0],["1997-04-04",4.383,4.383,4.383,4.383,0.0],["1997-04-07",4.383,4.383,4.383,4.383,0.0],["1997-04-08",4.383,4.383,4.383,4.383,0.0],["1997-04-09",4.3194,4.3194,4.3194,4.3194,1500.0],["1997-04-10",4.3194,4.3194,4.3194,4.3194,0.0],["1997-04-11",4.1924,4.1924,4.1924,4.1924,300.0],["1997-04-14",4.0654,4.0654,4.0654,4.0654,1800.0],["1997-04-15",4.0654,4.0654,4.0654,4.0654,0.0],["1997-04-16",4.0654,4.0654,4.0654,4.0654,0.0],["1997-04-17",4.0654,4.0654,4.0654,4.0654,900.0],["1997-04-18",4.0654,4.0654,4.0654,4.0654,0.0],["1997-04-21",4.0654,4.0654,4.0654,4.0654,0.0],["1997-04-22",4.0654,4.0654,4.0654,4.0654,0.0],["1997-04-23",4.0654,4.0654,4.0654,4.0654,0.0],["1997-04-24",4.0018,4.0018,4.0018,4.0018,2250.0],["1997-04-25",4.1289,4.1289,4.0018,4.1289,6750.0],["1997-04-28",4.1289,4.1289,4.1289,4.1289,0.0],["1997-04-29",4.0654,4.0654,4.0018,4.0018,3600.0],["1997-04-30",4.0018,4.1289,3.9701,4.1289,10800.0],["1997-05-01",4.0654,4.2559,4.0654,4.2559,1950.0],["1997-05-02",4.1289,4.1289,4.1289,4.1289,900.0],["1997-05-05",4.0654,4.0654,4.0654,4.0654,750.0],["1997-05-06",4.0654,4.0654,4.0654,4.0654,750.0],["1997-05-07",4.0654,4.0654,4.0654,4.0654,6750.0],["1997-05-08",4.1924,4.1924,4.1924,4.1924,150.0],["1997-05-09",4.3194,4.3194,4.3194,4.3194,1350.0],["1997-05-12",4.3194,4.3194,4.3194,4.3194,750.0],["1997-05-13",4.3194,4.3194,4.0654,4.0654,4800.0],["1997-05-14",4.0654,4.0654,3.9383,4.0018,18900.0],["1997-05-15",4.0018,4.0018,4.0018,4.0018,750.0],["1997-05-16",4.0654,4.0654,4.0654,4.0654,1500.0],["1997-05-19",3.9383,4.0654,3.9383,4.0654,3600.0],["1997-05-20",4.0654,4.0654,4.0654,4.0654,0.0],["1997-05-21",4.1289,4.1289,4.0654,4.0654,3450.0],["1997-05-22",4.0654,4.0654,4.0654,4.0654,300.0],["1997-05-23",4.0018,4.0018,4.0018,4.0018,3000.0],["1997-05-27",4.0018,4.0971,4.0018,4.0336,750.0],["1997-05-28",4.0654,4.0654,4.0654,4.0654,8250.0],["1997-05-29",4.0971,4.0971,4.0971,4.0971,300.0],["1997-05-30",4.0971,4.0971,4.0971,4.0971,0.0],["1997-06-02",4.0971,4.0971,4.0971,4.0971,0.0],["1997-06-03",4.0971,4.0971,4.0971,4.0971,0.0],["1997-06-04",4.1289,4.1289,4.0336,4.0654,4950.0],["1997-06-05",4.0654,4.0654,4.0654,4.0654,0.0],["1997-06-06",4.0018,4.0336,3.9383,4.0336,2850.0],["1997-06-09",3.9383,3.9383,3.8113,3.8113,10950.0],["1997-06-10",3.6842,3.7478,3.6207,3.7478,15000.0],["1997-06-11",3.6842,3.8113,3.6842,3.8113,900.0],["1997-06-12",3.9383,3.9383,3.9383,3.9383,450.0],["1997-06-13",3.9383,3.9383,3.9383,3.9383,0.0],["1997-06-16",3.9383,3.9383,3.9383,3.9383,0.0],["1997-06-17",3.8113,3.8113,3.8113,3.8113,150.0],["1997-06-18",3.8113,3.8113,3.8113,3.8113,0.0],["1997-06-19",3.9701,3.9701,3.9383,3.9383,3000.0],["1997-06-20",3.8113,3.843,3.7477,3.843,3900.0],["1997-06-23",3.7795,3.7795,3.716,3.716,4500.0],["1997-06-24",3.716,3.716,3.716,3.716,0.0],["1997-06-25",3.716,3.716,3.716,3.716,0.0],["1997-06-26",3.8113,3.8113,3.8113,3.8113,150.0],["1997-06-27",3.8113,3.8113,3.8113,3.8113,0.0],["1997-06-30",3.8113,3.8113,3.8113,3.8113,0.0],["1997-07-01",3.7478,3.7478,3.7478,3.7478,300.0],["1997-07-02",3.716,3.716,3.716,3.716,3000.0],["1997-07-03",3.716,3.716,3.716,3.716,150.0],["1997-07-07",3.7478,3.8748,3.7478,3.8748,6600.0],["1997-07-08",3.7478,3.7478,3.7478,3.7478,750.0],["1997-07-09",3.7478,3.7478,3.7478,3.7478,0.0],["1997-07-10",3.7478,3.7478,3.7478,3.7478,0.0],["1997-07-11",3.7478,3.7478,3.7478,3.7478,150.0],["1997-07-14",3.6842,3.6842,3.6842,3.6842,6000.0],["1997-07-15",3.6842,3.6842,3.6842,3.6842,0.0],["1997-07-16",3.6525,3.6525,3.6525,3.6525,1500.0],["1997-07-17",3.716,3.716,3.5889,3.5889,1200.0],["1997-07-18",3.5254,3.5254,3.2396,3.4301,18300.0],["1997-07-21",3.3666,3.4619,3.2396,3.3666,17850.0],["1997-07-22",3.3349,3.3349,3.3031,3.3031,300.0],["1997-07-23",3.3031,3.5572,3.3031,3.5572,13500.0],["1997-07-24",3.5572,3.5572,3.5572,3.5572,0.0],["1997-07-25",3.6842,3.6842,3.4937,3.5572,5550.0],["1997-07-28",3.5572,3.5572,3.5572,3.5572,0.0],["1997-07-29",3.5572,3.5572,3.5572,3.5572,0.0],["1997-07-30",3.5572,3.5572,3.5572,3.5572,1500.0],["1997-07-31",3.5572,3.5572,3.5572,3.5572,0.0],["1997-08-01",3.4301,3.4301,3.4301,3.4301,750.0],["1997-08-04",3.4301,3.4301,3.4301,3.4301,0.0],["1997-08-05",3.4301,3.4301,3.4301,3.4301,0.0],["1997-08-06",3.4301,3.4301,3.4301,3.4301,0.0],["1997-08-07",3.3666,3.3666,3.3666,3.3666,1500.0],["1997-08-08",3.3666,3.3666,3.3666,3.3666,0.0],["1997-08-11",3.3666,3.3666,3.3666,3.3666,0.0],["1997-08-12",3.3666,3.3666,3.3666,3.3666,0.0],["1997-08-13",3.4301,3.4301,3.4301,3.4301,300.0],["1997-08-14",3.4301,3.4937,3.4301,3.4937,16500.0],["1997-08-15",3.4937,3.4937,3.3666,3.3666,3600.0],["1997-08-18",3.3666,3.3666,3.3666,3.3666,0.0],["1997-08-19",3.3031,3.3031,3.3031,3.3031,750.0],["1997-08-20",3.3031,3.3031,3.3031,3.3031,0.0],["1997-08-21",3.3031,3.3031,3.3031,3.3031,0.0],["1997-08-22",3.3666,3.3666,3.3666,3.3666,150.0],["1997-08-25",3.3666,3.3666,3.3666,3.3666,0.0],["1997-08-26",3.3031,3.3031,3.2396,3.3031,2250.0],["1997-08-27",3.3666,3.3666,3.3666,3.3666,750.0],["1997-08-28",3.3666,3.3666,3.3666,3.3666,0.0],["1997-08-29",3.3666,3.3666,3.3666,3.3666,0.0],["1997-09-02",3.3666,3.3666,3.3666,3.3666,0.0],["1997-09-03",3.4937,3.4937,3.4301,3.4301,1800.0],["1997-09-04",3.3031,3.3031,3.3031,3.3031,750.0],["1997-09-05",3.3031,3.3031,3.3031,3.3031,0.0],["1997-09-08",3.3031,3.3031,3.3031,3.3031,0.0],["1997-09-09",3.3031,3.3031,3.3031,3.3031,0.0],["1997-09-10",3.3031,3.3031,3.3031,3.3031,300.0],["1997-09-11",3.3031,3.3031,3.3031,3.3031,0.0],["1997-09-12",3.3031,3.3031,3.3031,3.3031,0.0],["1997-09-15",3.3031,3.3031,3.3031,3.3031,750.0],["1997-09-16",3.4301,3.4301,3.4301,3.4301,78000.0],["1997-09-17",3.4301,3.4301,3.4301,3.4301,150.0],["1997-09-18",3.4301,3.4301,3.4301,3.4301,0.0],["1997-09-19",3.3031,3.3666,3.2396,3.2396,8250.0],["1997-09-22",3.2396,3.2396,3.2396,3.2396,0.0],["1997-09-23",3.2396,3.2396,3.2396,3.2396,0.0],["1997-09-24",3.3349,3.3349,3.2713,3.2713,10500.0],["1997-09-25",3.3031,3.3031,3.3031,3.3031,4800.0],["1997-09-26",3.3031,3.3031,3.3031,3.3031,0.0],["1997-09-29",3.3031,3.3031,3.3031,3.3031,7500.0],["1997-09-30",3.3666,3.3666,3.3666,3.3666,450.0],["1997-10-01",3.2396,3.2396,3.049,3.049,169500.0],["1997-10-02",3.0808,3.1761,3.0808,3.1761,2850.0],["1997-10-03",3.2396,3.2396,3.2396,3.2396,3750.0],["1997-10-06",3.3666,3.4301,3.3666,3.4301,2700.0],["1997-10-07",3.4301,3.4301,3.4301,3.4301,0.0],["1997-10-08",3.4301,3.4301,3.4301,3.4301,0.0],["1997-10-09",3.4301,3.4301,3.4301,3.4301,0.0],["1997-10-10",3.4301,3.4301,3.4301,3.4301,0.0],["1997-10-13",3.4301,3.4301,3.4301,3.4301,0.0],["1997-10-14",3.4301,3.4301,3.3666,3.3666,10500.0],["1997-10-15",3.4301,3.4301,3.4301,3.4301,300.0],["1997-10-16",3.3031,3.3031,3.3031,3.3031,5250.0],["1997-10-17",3.3031,3.3666,3.3031,3.3666,16950.0],["1997-10-20",3.3666,3.3666,3.3666,3.3666,0.0],["1997-10-21",3.3031,3.3031,3.3031,3.3031,150.0],["1997-10-22",3.3031,3.3031,3.3031,3.3031,0.0],["1997-10-23",3.2396,3.2396,3.2396,3.2396,3000.0],["1997-10-24",3.2396,3.2396,3.2396,3.2396,750.0],["1997-10-27",3.3031,3.3031,3.3031,3.3031,450.0],["1997-10-28",3.3031,3.3031,3.3031,3.3031,0.0],["1997-10-29",3.3031,3.3031,3.3031,3.3031,150.0],["1997-10-30",3.1761,3.1761,3.1761,3.1761,750.0],["1997-10-31",3.1761,3.1761,3.1761,3.1761,0.0],["1997-11-03",3.1761,3.2396,3.1761,3.2396,3750.0],["1997-11-04",3.2396,3.2396,3.2396,3.2396,0.0],["1997-11-05",3.1761,3.1761,3.1761,3.1761,1500.0],["1997-11-06",3.1761,3.1761,3.1761,3.1761,0.0],["1997-11-07",3.049,3.049,3.049,3.049,10200.0],["1997-11-10",3.049,3.049,3.049,3.049,0.0],["1997-11-11",3.049,3.049,3.049,3.049,0.0],["1997-11-12",3.049,3.049,3.049,3.049,0.0],["1997-11-13",3.049,3.049,3.049,3.049,2250.0],["1997-11-14",3.049,3.049,3.049,3.049,0.0],["1997-11-17",2.9855,2.9855,2.9855,2.9855,900.0],["1997-11-18",2.9855,2.9855,2.9855,2.9855,0.0],["1997-11-19",2.922,2.922,2.922,2.922,300.0],["1997-11-20",2.922,2.922,2.922,2.922,0.0],["1997-11-21",2.8585,2.8585,2.8585,2.8585,300.0],["1997-11-24",2.8585,2.8585,2.8585,2.8585,3000.0],["1997-11-25",2.8585,2.8585,2.8585,2.8585,0.0],["1997-11-26",2.8585,2.8585,2.8585,2.8585,0.0],["1997-11-28",2.8585,2.8585,2.8585,2.8585,0.0],["1997-12-01",2.8585,2.8585,2.8585,2.8585,0.0],["1997-12-02",2.7949,2.7949,2.7949,2.7949,600.0],["1997-12-03",2.8585,2.9855,2.8585,2.922,4500.0],["1997-12-04",2.9855,2.9855,2.7949,2.7949,5250.0],["1997-12-05",2.7949,2.7949,2.7314,2.7314,2850.0],["1997-12-08",2.6679,2.7949,2.6679,2.6679,6900.0],["1997-12-09",2.7949,2.922,2.7949,2.922,3900.0],["1997-12-10",2.922,2.922,2.8585,2.8585,6000.0],["1997-12-11",2.8585,2.8585,2.8585,2.8585,0.0],["1997-12-12",2.922,2.922,2.922,2.922,750.0],["1997-12-15",2.7949,2.7949,2.7949,2.7949,750.0],["1997-12-16",2.7314,2.7314,2.7314,2.7314,150.0],["1997-12-17",2.7314,2.7314,2.7314,2.7314,0.0],["1997-12-18",2.7949,2.7949,2.7949,2.7949,600.0],["1997-12-19",2.7949,2.7949,2.6997,2.6997,2700.0],["1997-12-22",2.8267,3.1125,2.8267,2.9855,17550.0],["1997-12-23",3.0173,3.0808,2.9855,3.0808,4650.0],["1997-12-24",3.1443,3.2078,3.1443,3.2078,1500.0],["1997-12-26",3.2713,3.2713,3.2713,3.2713,900.0],["1997-12-29",3.2396,3.3031,3.1761,3.1761,5400.0],["1997-12-30",3.3031,3.3031,3.3031,3.3031,750.0],["1997-12-31",3.2078,3.3031,3.2078,3.3031,6150.0],["1998-01-02",3.3031,3.3031,3.3031,3.3031,0.0],["1998-01-05",3.2396,3.3349,3.2396,3.3349,3150.0],["1998-01-06",3.3666,3.4301,3.3666,3.4301,28650.0],["1998-01-07",3.4619,3.4619,3.4301,3.4619,13950.0],["1998-01-08",3.4937,3.5254,3.4937,3.5254,17100.0],["1998-01-09",3.4937,3.4937,3.4301,3.4301,2100.0],["1998-01-12",3.3031,3.3984,3.3031,3.3666,4650.0],["1998-01-13",3.3984,3.3984,3.3984,3.3984,2250.0],["1998-01-14",3.4619,3.4619,3.3666,3.3984,2400.0],["1998-01-15",3.3984,3.3984,3.3984,3.3984,0.0],["1998-01-16",3.3984,3.3984,3.3984,3.3984,0.0],["1998-01-20",3.3031,3.3031,3.2396,3.2396,2850.0],["1998-01-21",3.1761,3.2396,3.1761,3.2396,1200.0],["1998-01-22",3.3031,3.3031,3.3031,3.3031,750.0],["1998-01-23",3.3666,3.3666,3.3666,3.3666,1050.0],["1998-01-26",3.4301,3.4301,3.3666,3.3984,2100.0],["1998-01-27",3.3349,3.3349,3.3349,3.3349,150.0],["1998-01-28",3.3349,3.3349,3.3349,3.3349,0.0],["1998-01-29",3.3984,3.3984,3.3984,3.3984,2400.0],["1998-01-30",3.4937,3.4937,3.4937,3.4937,151500.0],["1998-02-02",3.8113,4.0018,3.6842,3.843,970050.0],["1998-02-03",3.9383,3.9383,3.8589,3.9383,547200.0],["1998-02-04",4.0018,4.0018,4.0018,4.0018,2700.0],["1998-02-05",4.0018,4.0018,3.8748,3.9383,17550.0],["1998-02-06",3.9383,3.9383,3.9383,3.9383,0.0],["1998-02-09",3.8748,3.9383,3.8748,3.9383,3000.0],["1998-02-10",3.9383,3.9383,3.9383,3.9383,750.0],["1998-02-11",3.843,3.843,3.843,3.843,8550.0],["1998-02-12",3.843,3.843,3.843,3.843,0.0],["1998-02-13",3.8827,3.8827,3.8827,3.8827,75000.0],["1998-02-17",3.8748,3.8748,3.8748,3.8748,450.0],["1998-02-18",3.9066,3.9066,3.9066,3.9066,150000.0],["1998-02-19",3.9066,3.9066,3.9066,3.9066,0.0],["1998-02-20",3.9066,3.9066,3.9066,3.9066,0.0],["1998-02-23",3.9066,3.9066,3.9066,3.9066,0.0],["1998-02-24",3.8748,3.9066,3.8748,3.9066,8550.0],["1998-02-25",3.843,3.843,3.843,3.843,450.0],["1998-02-26",3.9383,4.2559,3.9383,4.0654,24150.0],["1998-02-27",4.0654,4.0654,4.0018,4.0018,1500.0],["1998-03-02",3.8748,3.8748,3.8748,3.8748,6000.0],["1998-03-03",3.9383,4.0336,3.9383,4.0336,3450.0],["1998-03-04",3.9701,4.0018,3.9383,4.0018,35700.0],["1998-03-05",4.0018,4.0018,4.0018,4.0018,0.0],["1998-03-06",3.9383,4.1924,3.9383,4.1924,28800.0],["1998-03-09",4.3194,4.4782,4.3194,4.4782,18450.0],["1998-03-10",4.5418,4.5418,4.51,4.51,14850.0],["1998-03-11",4.51,4.51,4.4782,4.4782,5400.0],["1998-03-12",4.5418,4.5418,4.4782,4.4782,450.0],["1998-03-13",4.4782,4.4782,4.4782,4.4782,0.0],["1998-03-16",4.5418,4.637,4.5418,4.637,3000.0],["1998-03-17",4.637,4.637,4.6053,4.6053,6600.0],["1998-03-18",4.7006,4.7641,4.7006,4.7641,10200.0],["1998-03-19",4.7641,4.9547,4.7641,4.9229,17250.0],["1998-03-20",4.8276,4.8276,4.7641,4.7641,2700.0],["1998-03-23",4.7641,4.7641,4.7641,4.7641,4800.0],["1998-03-24",4.8594,4.9229,4.8276,4.8276,4650.0],["1998-03-25",4.8276,4.8276,4.8276,4.8276,150.0],["1998-03-26",4.8276,4.8276,4.7641,4.7641,22500.0],["1998-03-27",4.637,4.7006,4.5735,4.7006,487350.0],["1998-03-30",4.7641,4.7641,4.7641,4.7641,1950.0],["1998-03-31",4.7323,4.7323,4.7323,4.7323,75450.0],["1998-04-01",4.8276,4.8594,4.8276,4.8594,4950.0],["1998-04-02",4.8594,4.8594,4.8594,4.8594,900.0],["1998-04-03",4.9864,5.1135,4.9864,4.9864,118500.0],["1998-04-06",5.0182,5.0182,4.8911,4.8911,1650.0],["1998-04-07",4.8276,4.8276,4.8276,4.8276,750.0],["1998-04-08",4.8911,4.8911,4.8911,4.8911,900.0],["1998-04-09",4.9547,4.9547,4.8911,4.8911,10650.0],["1998-04-13",4.8276,4.8276,4.8276,4.8276,750.0],["1998-04-14",4.8276,4.8276,4.8276,4.8276,0.0],["1998-04-15",4.8276,4.9547,4.8276,4.9547,900.0],["1998-04-16",4.9547,4.9547,4.8276,4.8276,5100.0],["1998-04-17",4.8276,4.8276,4.8276,4.8276,4950.0],["1998-04-20",4.8276,4.8276,4.8276,4.8276,750.0],["1998-04-21",4.7958,4.7958,4.7958,4.7958,75000.0],["1998-04-22",4.7641,4.9547,4.7641,4.9547,7800.0],["1998-04-23",4.9547,5.0817,4.9547,4.9547,91650.0],["1998-04-24",4.9547,4.9547,4.8911,4.8911,35250.0],["1998-04-27",4.7641,4.7641,4.7641,4.7641,4950.0],["1998-04-28",4.7641,4.7641,4.7641,4.7641,2250.0],["1998-04-29",4.7641,4.7641,4.7641,4.7641,0.0],["1998-04-30",4.7641,4.7641,4.7641,4.7641,0.0],["1998-05-01",4.8911,4.8911,4.8911,4.8911,258450.0],["1998-05-04",4.8276,4.8911,4.8276,4.8594,10950.0],["1998-05-05",4.8594,4.8594,4.8594,4.8594,0.0],["1998-05-06",4.8594,4.8594,4.8594,4.8594,150.0],["1998-05-07",4.9864,5.0499,4.9547,4.9547,65700.0],["1998-05-08",4.9547,4.9547,4.9547,4.9547,0.0],["1998-05-11",4.9547,4.9547,4.9547,4.9547,150000.0],["1998-05-12",5.0182,5.0182,5.0182,5.0182,15000.0],["1998-05-13",5.0182,5.0182,4.9547,5.0182,153000.0],["1998-05-14",5.0817,5.0817,4.9547,4.9864,25800.0],["1998-05-15",4.9547,4.9547,4.9547,4.9547,47850.0],["1998-05-18",4.8911,4.8911,4.8911,4.8911,900.0],["1998-05-19",4.8911,4.8911,4.8911,4.8911,0.0],["1998-05-20",4.9229,4.9229,4.8911,4.8911,96450.0],["1998-05-21",4.9547,5.0182,4.9547,5.0182,74550.0],["1998-05-22",4.9864,5.0817,4.9864,5.0817,11850.0],["1998-05-26",5.2087,5.3675,5.2087,5.3675,33000.0],["1998-05-27",5.6534,5.8122,5.5899,5.7169,215850.0],["1998-05-28",5.6851,5.9075,5.6534,5.7487,631800.0],["1998-05-29",5.8122,5.8122,5.6534,5.7169,34200.0],["1998-06-01",5.7487,5.7487,5.4628,5.4946,10650.0],["1998-06-02",5.4946,5.4946,5.304,5.304,6900.0],["1998-06-03",5.3358,5.3993,5.2087,5.2087,7500.0],["1998-06-04",5.1452,5.2723,5.0817,5.177,170550.0],["1998-06-05",5.1135,5.1135,5.1135,5.1135,2250.0],["1998-06-08",5.177,5.2087,5.0817,5.1452,16500.0],["1998-06-09",5.1452,5.1452,5.0499,5.0817,36450.0],["1998-06-10",5.1452,5.1452,5.0817,5.0817,100200.0],["1998-06-11",5.2087,5.2723,5.0182,5.0182,26850.0],["1998-06-12",5.0182,5.0182,4.8911,5.0182,59850.0],["1998-06-15",4.8911,5.0182,4.8911,5.0182,14250.0],["1998-06-16",5.0817,5.0817,4.8594,4.8594,3300.0],["1998-06-17",4.8276,5.0817,4.8276,5.0817,7200.0],["1998-06-18",5.0182,5.0182,5.0182,5.0182,300.0],["1998-06-19",4.8911,4.8911,4.8911,4.8911,15000.0],["1998-06-22",4.8911,4.8911,4.8911,4.8911,1050.0],["1998-06-23",4.8911,5.0182,4.8911,5.0182,5250.0],["1998-06-24",5.0182,5.0182,5.0182,5.0182,0.0],["1998-06-25",4.9547,4.9547,4.9547,4.9547,450.0],["1998-06-26",4.8911,4.9229,4.8276,4.9229,12000.0],["1998-06-29",4.9229,4.9229,4.9229,4.9229,0.0],["1998-06-30",4.8594,4.8594,4.8594,4.8594,6000.0],["1998-07-01",4.8276,4.8276,4.637,4.8276,40800.0],["1998-07-02",4.8911,4.9547,4.8911,4.9547,1050.0],["1998-07-06",4.8911,4.8911,4.8276,4.8276,3900.0],["1998-07-07",4.8276,4.9229,4.8276,4.8594,5100.0],["1998-07-08",4.9229,4.9229,4.9229,4.9229,1500.0],["1998-07-09",4.9547,5.0182,4.9547,4.9864,186750.0],["1998-07-10",5.0182,5.1135,5.0182,5.0182,54000.0],["1998-07-13",4.9547,5.0499,4.9547,5.0499,164400.0],["1998-07-14",5.1135,5.1135,4.9547,5.0499,44700.0],["1998-07-15",4.9864,5.0817,4.9864,5.0182,17850.0],["1998-07-16",5.0182,5.0182,4.8911,4.8911,3900.0],["1998-07-17",4.8276,4.9229,4.8276,4.9229,3450.0],["1998-07-20",4.9229,5.0182,4.9229,4.9547,22350.0],["1998-07-21",5.0817,5.2405,5.0817,5.2405,90150.0],["1998-07-22",5.177,5.177,5.177,5.177,39000.0],["1998-07-23",5.2405,5.2723,5.0817,5.1452,38550.0],["1998-07-24",5.2087,5.2087,5.177,5.2087,7650.0],["1998-07-27",5.0817,5.0817,5.0182,5.0499,8250.0],["1998-07-28",5.0817,5.0817,5.0817,5.0817,83850.0],["1998-07-29",5.1135,5.1452,5.0182,5.0182,21600.0],["1998-07-30",5.0182,5.0182,5.0182,5.0182,0.0],["1998-07-31",4.9864,4.9864,4.9547,4.9547,28650.0],["1998-08-03",4.9547,4.9547,4.9547,4.9547,1050.0],["1998-08-04",4.9547,4.9547,4.7641,4.7958,12000.0],["1998-08-05",4.7641,4.7641,4.7323,4.7641,19650.0],["1998-08-06",4.7641,4.8276,4.7641,4.8276,23850.0],["1998-08-07",4.7641,4.8276,4.7641,4.7641,42900.0],["1998-08-10",4.9547,4.9547,4.7641,4.8594,140250.0],["1998-08-11",4.8276,4.8276,4.637,4.7641,49200.0],["1998-08-12",4.7641,4.7958,4.7641,4.7958,1650.0],["1998-08-13",4.7323,4.8276,4.7323,4.7958,4350.0],["1998-08-14",4.7323,4.8594,4.7323,4.7958,23400.0],["1998-08-17",4.7641,4.7958,4.7641,4.7958,2100.0],["1998-08-18",4.8594,4.8594,4.7323,4.7641,2400.0],["1998-08-19",4.7641,4.8276,4.7641,4.8276,30150.0],["1998-08-20",4.7641,4.7641,4.7641,4.7641,15000.0],["1998-08-21",4.7323,4.7323,4.6053,4.637,34200.0],["1998-08-24",4.6053,4.6053,4.4147,4.4147,25800.0],["1998-08-25",4.4147,4.51,4.4147,4.4147,26100.0],["1998-08-26",4.3512,4.383,4.1924,4.2559,26850.0],["1998-08-27",4.1289,4.1289,3.8113,3.8113,30150.0],["1998-08-28",3.9383,3.9383,3.8113,3.9066,7500.0],["1998-08-31",3.9383,3.9383,3.6842,3.6842,5100.0],["1998-09-01",3.7478,3.7478,3.7478,3.7478,7500.0],["1998-09-02",3.8748,3.9066,3.8113,3.8113,18150.0],["1998-09-03",3.8113,3.8113,3.6842,3.7795,2550.0],["1998-09-04",3.8113,3.8113,3.7795,3.7795,9000.0],["1998-09-08",3.8748,3.8748,3.8113,3.8748,3900.0],["1998-09-09",3.8113,3.8113,3.7478,3.7478,7500.0],["1998-09-10",3.6842,3.6842,3.6842,3.6842,2700.0],["1998-09-11",3.6842,3.6842,3.6842,3.6842,300.0],["1998-09-14",3.7478,3.8113,3.7478,3.8113,7800.0],["1998-09-15",3.8113,3.8113,3.8113,3.8113,1350.0],["1998-09-16",3.7478,3.8113,3.7478,3.7795,12900.0],["1998-09-17",3.6842,3.6842,3.3031,3.3031,245700.0],["1998-09-18",3.3031,3.3031,3.1761,3.1761,24750.0],["1998-09-21",3.2396,3.3666,3.2396,3.3031,45750.0],["1998-09-22",3.3031,3.3984,3.2396,3.3031,43950.0],["1998-09-23",3.3666,3.5572,3.3666,3.4937,23400.0],["1998-09-24",3.5572,3.5572,3.3666,3.4301,39300.0],["1998-09-25",3.3666,3.3666,3.3666,3.3666,14250.0],["1998-09-28",3.3031,3.5572,3.3031,3.5572,178650.0],["1998-09-29",3.5889,3.8748,3.5889,3.8748,8550.0],["1998-09-30",3.7478,3.8113,3.6842,3.8113,10500.0],["1998-10-01",3.6366,3.6366,3.4301,3.4301,300.0],["1998-10-02",3.4301,3.6842,3.3666,3.6842,44550.0],["1998-10-05",3.7001,3.716,3.581,3.581,59850.0],["1998-10-06",3.6128,3.6842,3.5572,3.5572,92700.0],["1998-10-07",3.5572,3.5969,3.3349,3.4937,24000.0],["1998-10-08",3.3031,3.4778,3.3031,3.3666,5250.0],["1998-10-09",3.4619,3.4619,3.4619,3.4619,5700.0],["1998-10-12",3.5572,3.5572,3.4301,3.4301,30150.0],["1998-10-13",3.3349,3.3349,3.3349,3.3349,1200.0],["1998-10-14",3.3666,3.5572,3.3666,3.5016,38700.0],["1998-10-15",3.6207,3.8113,3.5889,3.8113,57300.0],["1998-10-16",3.8113,3.9383,3.7478,3.7478,49350.0],["1998-10-19",3.9383,4.4465,3.9383,4.1527,41700.0],["1998-10-20",4.3194,4.3194,4.0654,4.1924,66750.0],["1998-10-21",4.1289,4.3194,4.1289,4.3194,88650.0],["1998-10-22",4.248,4.3512,4.248,4.3512,63150.0],["1998-10-23",4.3512,4.7641,4.3512,4.637,47850.0],["1998-10-26",4.7006,4.7958,4.5735,4.7006,202200.0],["1998-10-27",4.8276,4.9547,4.7879,4.8514,55800.0],["1998-10-28",4.8911,5.0182,4.8911,4.9864,53400.0],["1998-10-29",4.8594,4.8594,4.8514,4.8514,4050.0],["1998-10-30",4.8594,4.9547,4.8594,4.8911,19350.0],["1998-11-02",4.8276,4.9864,4.8276,4.9864,17850.0],["1998-11-03",4.9864,4.9864,4.9864,4.9864,2100.0],["1998-11-04",4.9864,4.9864,4.9229,4.9864,16950.0],["1998-11-05",5.0182,5.0817,4.9547,5.0499,230100.0],["1998-11-06",5.0817,5.3358,5.0817,5.3358,127800.0],["1998-11-09",5.3993,5.7804,5.2723,5.5899,255600.0],["1998-11-10",5.6216,5.6216,5.0817,5.3358,95250.0],["1998-11-11",5.2723,5.2723,4.8276,5.1452,93300.0],["1998-11-12",5.2087,5.2723,5.0817,5.2405,18750.0],["1998-11-13",5.2405,5.2405,5.0817,5.2087,10950.0],["1998-11-16",5.2405,5.2405,5.0182,5.0182,7950.0],["1998-11-17",4.9547,5.0182,4.8911,4.9229,10050.0],["1998-11-18",5.0817,5.0817,4.8276,4.8276,7050.0],["1998-11-19",4.8276,4.8276,4.7323,4.7641,2550.0],["1998-11-20",4.637,4.8911,4.637,4.8911,18600.0],["1998-11-23",4.8911,4.9547,4.6688,4.7244,31650.0],["1998-11-24",4.6688,4.7006,4.637,4.7006,43650.0],["1998-11-25",4.6053,4.8276,4.6053,4.8276,9150.0],["1998-11-27",4.8276,5.0182,4.7641,5.0182,27000.0],["1998-11-30",5.0182,5.0182,4.8276,4.8911,17550.0],["1998-12-01",5.0182,5.0182,4.8594,4.8594,11550.0],["1998-12-02",4.8276,4.9547,4.7482,4.8911,15750.0],["1998-12-03",4.8911,4.8911,4.5735,4.5735,17100.0],["1998-12-04",4.637,4.7641,4.637,4.637,97800.0],["1998-12-07",4.637,4.7006,4.5735,4.7006,7200.0],["1998-12-08",4.6053,4.8911,4.6053,4.7641,126300.0],["1998-12-09",4.7323,4.7641,4.637,4.637,35100.0],["1998-12-10",4.7641,4.7641,4.6767,4.7006,31050.0],["1998-12-11",4.6688,4.7641,4.51,4.6053,67650.0],["1998-12-14",4.7006,4.7006,4.6529,4.6529,9000.0],["1998-12-15",4.5735,4.6688,4.4465,4.6688,15900.0],["1998-12-16",4.6688,4.6688,4.4465,4.5418,33300.0],["1998-12-17",4.51,4.637,4.51,4.5418,8550.0],["1998-12-18",4.5735,4.637,4.51,4.5735,46050.0],["1998-12-21",4.51,4.7006,4.51,4.5973,59400.0],["1998-12-22",4.7006,4.8276,4.6609,4.6688,54450.0],["1998-12-23",4.7006,4.7006,4.6053,4.6053,18750.0],["1998-12-24",4.637,4.7006,4.637,4.7006,5250.0],["1998-12-28",4.7641,4.9547,4.7006,4.9547,23550.0],["1998-12-29",4.9547,4.9547,4.7959,4.8276,80700.0],["1998-12-30",4.7482,4.7482,4.5576,4.6688,46200.0],["1998-12-31",4.6053,4.7323,4.5735,4.6767,97800.0],["1999-01-04",4.7641,4.8276,4.637,4.7958,31500.0],["1999-01-05",4.7958,4.9864,4.7958,4.7958,37050.0],["1999-01-06",4.9864,4.9864,4.7641,4.8276,34950.0],["1999-01-07",4.8276,5.0182,4.8276,5.0182,31500.0],["1999-01-08",4.8911,5.2405,4.8911,5.2087,103950.0],["1999-01-11",5.1135,5.2246,5.0817,5.1929,14700.0],["1999-01-12",5.0817,5.2087,5.0817,5.1611,5550.0],["1999-01-13",5.0499,5.0499,4.9229,4.9229,6150.0],["1999-01-14",4.9229,4.9547,4.7641,4.7641,22350.0],["1999-01-15",4.7006,4.8911,4.7006,4.7006,11700.0],["1999-01-19",4.7959,5.0499,4.7959,5.0499,3000.0],["1999-01-20",4.8911,5.2723,4.8911,5.2723,40500.0],["1999-01-21",5.2723,5.2723,5.0817,5.2723,103200.0],["1999-01-22",4.9547,5.5899,4.9547,5.3358,138000.0],["1999-01-25",5.3358,5.3755,5.177,5.3358,27150.0],["1999-01-26",5.2723,5.3993,5.2723,5.3993,45450.0],["1999-01-27",5.3358,5.3993,5.3358,5.3437,25350.0],["1999-01-28",5.4628,5.5899,5.3437,5.3675,79650.0],["1999-01-29",5.3437,5.3437,5.2087,5.2723,20700.0],["1999-02-01",5.2087,5.3358,5.2087,5.3358,6300.0],["1999-02-02",5.3358,5.3358,5.0817,5.0817,16800.0],["1999-02-03",5.2087,5.2087,5.1293,5.2087,8250.0],["1999-02-04",5.2087,5.2405,5.1452,5.1452,23850.0],["1999-02-05",5.2087,5.2087,5.1293,5.1293,3000.0],["1999-02-08",5.0817,5.1452,4.9547,4.9547,40200.0],["1999-02-09",5.0182,5.0182,4.5735,4.8911,27600.0],["1999-02-10",4.7641,4.8356,4.7641,4.7641,1800.0],["1999-02-11",4.8911,4.8911,4.8594,4.8594,3000.0],["1999-02-12",4.8911,4.9547,4.8276,4.8276,24750.0],["1999-02-16",4.7006,4.8276,4.7006,4.8276,21900.0],["1999-02-17",4.8276,4.8276,4.8276,4.8276,9300.0],["1999-02-18",4.8276,4.8276,4.7006,4.7006,900.0],["1999-02-19",4.7006,4.7641,4.7006,4.7006,2550.0],["1999-02-22",4.7641,4.7641,4.6688,4.7006,5550.0],["1999-02-23",4.6053,4.7006,4.5735,4.5735,23100.0],["1999-02-24",4.5735,4.7006,4.1924,4.2242,43650.0],["1999-02-25",4.3194,4.375,4.1924,4.375,5850.0],["1999-02-26",4.4465,4.51,4.2559,4.4782,33600.0],["1999-03-01",4.51,4.51,4.4465,4.4782,33000.0],["1999-03-02",4.383,4.51,4.383,4.51,85050.0],["1999-03-03",4.637,4.7006,4.5735,4.5735,3900.0],["1999-03-04",4.5735,4.637,4.5735,4.637,1650.0],["1999-03-05",4.7006,4.7323,4.5735,4.6053,70800.0],["1999-03-08",4.7006,4.8276,4.7006,4.7958,43200.0],["1999-03-09",4.8276,4.8276,4.7006,4.7006,17850.0],["1999-03-10",4.8594,4.8594,4.8594,4.8594,2250.0],["1999-03-11",4.8276,4.8276,4.5735,4.6132,77100.0],["1999-03-12",4.5735,4.5735,4.4465,4.4465,54150.0],["1999-03-15",4.6053,4.7641,4.6053,4.637,33900.0],["1999-03-16",4.5735,4.5735,4.5735,4.5735,300.0],["1999-03-17",4.5735,4.7006,4.5735,4.6053,81150.0],["1999-03-18",4.6688,4.7641,4.6688,4.7641,6150.0],["1999-03-19",4.6926,4.7006,4.6053,4.7006,4800.0],["1999-03-22",4.7641,4.7641,4.6053,4.6053,9000.0],["1999-03-23",4.5735,4.7006,4.4624,4.4624,26550.0],["1999-03-24",4.5735,4.6688,4.51,4.5735,32700.0],["1999-03-25",4.7006,4.7006,4.51,4.51,52350.0],["1999-03-26",4.5735,4.5735,4.51,4.5735,9000.0],["1999-03-29",4.5735,4.5735,4.51,4.51,18300.0],["1999-03-30",4.5735,4.5735,4.51,4.51,89100.0],["1999-03-31",4.5735,4.5735,4.51,4.5735,73500.0],["1999-04-01",4.637,4.637,4.5735,4.5735,64050.0],["1999-04-05",4.637,4.8276,4.5735,4.7403,87450.0],["1999-04-06",4.7641,4.9547,4.7641,4.8594,28950.0],["1999-04-07",4.7959,5.0182,4.7641,4.8911,330000.0],["1999-04-08",5.0182,5.1452,5.0182,5.1452,119250.0],["1999-04-09",5.1452,5.4946,5.1452,5.3993,272400.0],["1999-04-12",5.4946,5.971,5.3993,5.6534,405600.0],["1999-04-13",5.9075,5.9075,5.6534,5.9075,35400.0],["1999-04-14",5.9075,5.971,5.7804,5.844,12300.0],["1999-04-15",5.9075,5.9075,5.7804,5.9075,52200.0],["1999-04-16",5.971,6.1616,5.7804,6.0345,117450.0],["1999-04-19",6.1616,6.1854,5.9075,5.9075,81150.0],["1999-04-20",5.9075,5.9075,5.3993,5.4628,61500.0],["1999-04-21",5.3358,5.7804,5.3358,5.5899,161400.0],["1999-04-22",5.5899,5.5899,5.3358,5.3993,87900.0],["1999-04-23",5.4628,5.4628,5.2723,5.2723,19950.0],["1999-04-26",5.3358,5.5581,5.2405,5.5581,71850.0],["1999-04-27",5.5581,5.5581,5.3675,5.4311,154500.0],["1999-04-28",5.5899,5.5899,5.3993,5.5581,78900.0],["1999-04-29",5.5899,5.5899,5.4628,5.5581,7500.0],["1999-04-30",5.4628,5.5581,5.4628,5.5263,37500.0],["1999-05-03",5.5899,5.7804,5.5263,5.7804,128250.0],["1999-05-04",5.4628,5.971,5.4628,5.8122,52500.0],["1999-05-05",5.8439,6.1933,5.8439,6.0663,132450.0],["1999-05-06",6.2251,6.3521,6.0345,6.1933,93450.0],["1999-05-07",6.098,6.2251,6.0345,6.0345,16800.0],["1999-05-10",6.0345,6.1616,5.7804,5.8757,66000.0],["1999-05-11",5.9075,6.0028,5.7804,5.844,37200.0],["1999-05-12",5.9075,6.0345,5.7169,6.0345,52500.0],["1999-05-13",6.0345,6.1616,6.0345,6.098,52350.0],["1999-05-14",6.2251,6.3521,6.1616,6.2251,311250.0],["1999-05-17",6.3839,6.3839,6.2251,6.3521,277500.0],["1999-05-18",6.5109,6.765,6.4792,6.6697,367200.0],["1999-05-19",6.7015,6.9,6.6062,6.892,525600.0],["1999-05-20",6.8603,7.1144,6.8285,6.9238,345600.0],["1999-05-21",6.9556,6.9873,6.9238,6.9238,41400.0],["1999-05-24",6.9873,6.9873,6.6062,6.7332,115050.0],["1999-05-25",6.7332,7.0191,6.7332,6.8603,430350.0],["1999-05-26",6.9714,7.0191,6.892,6.9238,397500.0],["1999-05-27",6.9873,7.1144,6.9238,6.9873,107850.0],["1999-05-28",7.1144,7.1144,6.6697,6.6697,81450.0],["1999-06-01",6.8285,6.8603,6.2251,6.2886,38400.0],["1999-06-02",6.2251,6.4156,6.2251,6.2886,11100.0],["1999-06-03",6.3521,6.6062,6.3521,6.503,99600.0],["1999-06-04",6.6697,6.6697,6.5109,6.638,95550.0],["1999-06-07",6.638,6.6697,6.6062,6.6062,44850.0],["1999-06-08",6.7015,6.7015,6.5427,6.6062,157500.0],["1999-06-09",6.6062,6.6697,6.5109,6.5427,103350.0],["1999-06-10",6.6697,6.6697,6.4792,6.4792,3750.0],["1999-06-11",6.638,6.6697,6.3521,6.3521,17250.0],["1999-06-14",6.3521,6.5586,6.2568,6.3045,21600.0],["1999-06-15",6.4315,6.4315,6.098,6.098,7800.0],["1999-06-16",6.1298,6.1933,6.0345,6.1933,22350.0],["1999-06-17",6.098,6.3521,6.098,6.3521,73050.0],["1999-06-18",6.3839,6.4156,6.3204,6.4156,22350.0],["1999-06-21",6.3204,6.3839,6.2886,6.3521,69450.0],["1999-06-22",6.3204,6.5109,6.3204,6.3204,75900.0],["1999-06-23",6.368,6.4156,6.3204,6.3839,81150.0],["1999-06-24",6.4156,6.4156,6.2886,6.2886,130350.0],["1999-06-25",6.3204,6.3204,6.1298,6.1616,158400.0],["1999-06-28",6.1933,6.2886,6.1616,6.2568,190350.0],["1999-06-29",6.1933,6.1933,6.0345,6.098,99900.0],["1999-06-30",6.1139,6.2886,6.0663,6.1616,33750.0],["1999-07-01",6.098,6.2251,6.0345,6.2251,32100.0],["1999-07-02",6.098,6.2568,6.098,6.1933,39750.0],["1999-07-06",6.2568,6.2886,6.1933,6.2568,223650.0],["1999-07-07",6.2251,6.4792,6.2251,6.4474,209550.0],["1999-07-08",6.5109,6.5109,6.4156,6.4156,196200.0],["1999-07-09",6.4474,6.4792,6.2886,6.3521,25050.0],["1999-07-12",6.2886,6.3521,6.2251,6.2886,30000.0],["1999-07-13",6.1616,6.2886,6.1616,6.2251,111450.0],["1999-07-14",6.2251,6.2568,6.2013,6.2568,53100.0],["1999-07-15",6.2568,6.4474,6.2568,6.4156,95100.0],["1999-07-16",6.4474,6.8603,6.4156,6.6697,35550.0],["1999-07-19",6.8603,7.0509,6.6062,6.8603,47850.0],["1999-07-20",6.9238,7.1779,6.9238,7.0509,228450.0],["1999-07-21",7.0509,7.1779,7.0112,7.0509,32550.0],["1999-07-22",7.0826,7.0826,6.638,6.8603,19950.0],["1999-07-23",6.8603,6.8603,6.7015,6.7968,8700.0],["1999-07-26",6.8603,6.8603,6.8603,6.8603,6900.0],["1999-07-27",6.8603,6.9873,6.8603,6.9873,6150.0],["1999-07-28",7.0509,7.3685,7.0191,7.2414,80850.0],["1999-07-29",7.3685,7.3685,7.1779,7.2414,88800.0],["1999-07-30",7.1779,7.2732,7.1144,7.2414,55650.0],["1999-08-02",7.2097,7.2097,7.1144,7.1144,24600.0],["1999-08-03",7.1144,7.1223,6.9873,6.9873,21300.0],["1999-08-04",6.8603,6.8603,6.4792,6.4792,36300.0],["1999-08-05",6.4156,6.6697,6.4156,6.6697,15900.0],["1999-08-06",6.5427,6.6697,6.4792,6.4792,91200.0],["1999-08-09",6.4792,6.6062,6.4792,6.6062,5250.0],["1999-08-10",6.4156,6.6062,6.4156,6.5109,94650.0],["1999-08-11",6.6062,6.6062,6.4156,6.4156,29550.0],["1999-08-12",6.4156,6.4792,6.3204,6.3204,157350.0],["1999-08-13",6.4792,6.4792,6.2568,6.2568,86400.0],["1999-08-16",6.3362,6.3362,6.2886,6.2886,2250.0],["1999-08-17",6.5427,6.5427,6.1616,6.1616,70950.0],["1999-08-18",6.2251,6.2886,6.098,6.1298,265500.0],["1999-08-19",6.1298,6.1933,6.0345,6.1933,61500.0],["1999-08-20",6.1616,6.1616,6.0028,6.0028,29850.0],["1999-08-23",6.0028,6.098,6.0028,6.098,47250.0],["1999-08-24",6.0663,6.2251,6.0663,6.2251,49950.0],["1999-08-25",6.2886,6.7968,6.2886,6.638,128700.0],["1999-08-26",6.7015,6.7015,6.6062,6.6062,2250.0],["1999-08-27",6.5109,6.5744,6.5109,6.5427,192150.0],["1999-08-30",6.5109,6.6062,6.4156,6.4156,96000.0],["1999-08-31",6.4156,6.5744,6.4156,6.5109,70350.0],["1999-09-01",6.5109,6.638,6.5109,6.5427,22500.0],["1999-09-02",6.638,6.638,6.4156,6.4156,2250.0],["1999-09-03",6.4792,6.6062,6.4792,6.4792,71850.0],["1999-09-07",6.4474,6.4792,6.4156,6.4156,48750.0],["1999-09-08",6.3998,6.4156,6.2251,6.3521,234150.0],["1999-09-09",6.2886,6.4792,5.971,6.0345,35250.0],["1999-09-10",6.1616,6.2251,6.1298,6.1616,12300.0],["1999-09-13",6.1298,6.2251,6.0663,6.0663,9450.0],["1999-09-14",6.0345,6.0345,6.0345,6.0345,3000.0],["1999-09-15",6.0345,6.098,6.0345,6.0345,1800.0],["1999-09-16",6.0345,6.0345,5.7804,5.9075,46800.0],["1999-09-17",5.7963,6.0028,5.7963,5.9075,58050.0],["1999-09-20",5.8757,5.8757,5.7487,5.7804,22800.0],["1999-09-21",5.7804,5.971,5.7804,5.9075,11100.0],["1999-09-22",5.9075,5.9075,5.9075,5.9075,2250.0],["1999-09-23",5.8757,5.9075,5.8122,5.9075,8550.0],["1999-09-24",5.844,5.844,5.5899,5.5899,33000.0],["1999-09-27",5.5899,5.5899,5.2723,5.5263,61200.0],["1999-09-28",5.5502,5.5581,5.3358,5.3993,23100.0],["1999-09-29",5.3993,5.4946,5.3358,5.3675,15150.0],["1999-09-30",5.2723,5.304,5.2087,5.304,10500.0],["1999-10-01",5.2087,5.2087,4.9864,5.0182,14400.0],["1999-10-04",4.9864,5.1452,4.8911,5.0817,181500.0],["1999-10-05",5.1452,5.1452,4.8911,4.9547,54600.0],["1999-10-06",4.9547,5.3358,4.9547,5.2405,542100.0],["1999-10-07",5.1452,5.6534,5.1452,5.6534,31500.0],["1999-10-08",5.4946,5.7487,5.4946,5.7487,35250.0],["1999-10-11",5.6534,5.7804,5.6216,5.6216,8400.0],["1999-10-12",5.844,5.844,5.5263,5.5899,71550.0],["1999-10-13",5.5263,5.6534,5.5263,5.6534,16050.0],["1999-10-14",5.5899,5.6534,5.4628,5.4628,168150.0],["1999-10-15",5.6216,5.6216,5.3358,5.3358,26250.0],["1999-10-18",5.2723,5.2881,5.1452,5.2723,21300.0],["1999-10-19",5.2087,5.6534,5.2087,5.5263,377400.0],["1999-10-20",5.4628,5.6534,5.4628,5.5899,45300.0],["1999-10-21",5.5263,5.5899,5.5263,5.5581,10800.0],["1999-10-22",5.5899,5.6534,5.5899,5.5899,38100.0],["1999-10-25",5.5263,5.5899,5.4628,5.574,9150.0],["1999-10-26",5.3993,5.3993,5.0817,5.2087,35250.0],["1999-10-27",5.1452,5.3993,5.1452,5.3675,43800.0],["1999-10-28",5.304,5.3358,5.2723,5.2723,7800.0],["1999-10-29",5.3993,5.3993,5.2087,5.2087,9600.0],["1999-11-01",5.177,5.177,4.8276,5.0182,24150.0],["1999-11-02",4.9547,4.9547,4.8276,4.8594,26100.0],["1999-11-03",4.8594,4.8594,4.5735,4.7323,125550.0],["1999-11-04",4.7323,4.7958,4.7323,4.7641,13500.0],["1999-11-05",4.7641,4.8911,4.7006,4.8276,4350.0],["1999-11-08",4.7323,4.7958,4.637,4.7006,4950.0],["1999-11-09",4.5735,4.6688,4.51,4.5418,22050.0],["1999-11-10",4.5735,4.637,4.4465,4.4465,24150.0],["1999-11-11",4.4465,4.5735,4.4465,4.51,42000.0],["1999-11-12",4.5735,4.5735,4.4782,4.4782,2400.0],["1999-11-15",4.4782,4.5418,4.2559,4.4465,145650.0],["1999-11-16",4.383,4.4465,4.2559,4.2877,169200.0],["1999-11-17",4.51,4.51,4.1289,4.1289,12600.0],["1999-11-18",4.1924,4.2877,4.0971,4.0971,64200.0],["1999-11-19",4.1448,4.1448,4.0971,4.0971,71550.0],["1999-11-22",4.1924,4.1924,3.8113,3.8113,299850.0],["1999-11-23",4.0336,4.0336,3.843,3.8748,51000.0],["1999-11-24",3.8748,3.8748,3.7478,3.8113,125250.0],["1999-11-26",3.8748,3.8748,3.8113,3.8748,58950.0],["1999-11-29",3.7795,3.9383,3.7795,3.9383,61800.0],["1999-11-30",3.9383,4.0018,3.8113,3.843,157350.0],["1999-12-01",3.9066,4.1606,3.8748,4.1606,33600.0],["1999-12-02",4.1924,4.4465,4.0971,4.1924,101700.0],["1999-12-03",4.1606,4.3194,4.1606,4.3194,48750.0],["1999-12-06",4.3194,4.4147,4.2877,4.3194,18900.0],["1999-12-07",4.2559,4.2559,4.0654,4.1289,60450.0],["1999-12-08",4.1289,4.1289,3.9701,4.0018,40800.0],["1999-12-09",4.0018,4.2242,4.0018,4.2242,123750.0],["1999-12-10",4.2559,4.3194,4.1606,4.1606,129300.0],["1999-12-13",4.1606,4.3194,4.0971,4.3194,57000.0],["1999-12-14",4.3194,4.383,4.2242,4.2559,171450.0],["1999-12-15",4.2559,4.2559,4.1924,4.1924,24150.0],["1999-12-16",4.1924,4.2242,4.1606,4.1924,15000.0],["1999-12-17",4.1606,4.2242,4.0654,4.0971,45600.0],["1999-12-20",4.0654,4.1289,3.9383,4.0971,72450.0],["1999-12-21",4.0654,4.1289,4.0018,4.1289,92100.0],["1999-12-22",4.0654,4.1289,3.9383,4.0654,69150.0],["1999-12-23",4.0654,4.1606,4.0336,4.0336,45450.0],["1999-12-27",4.0654,4.1289,3.8113,4.0336,40350.0],["1999-12-28",3.8113,4.1606,3.8113,4.0971,215700.0],["1999-12-29",4.0971,4.1924,4.0654,4.1289,86250.0],["1999-12-30",4.1924,4.2559,4.1289,4.2242,92850.0],["1999-12-31",4.1924,4.5735,4.1924,4.2559,167100.0],["2000-01-03",4.4147,4.51,4.3194,4.51,44700.0],["2000-01-04",4.4782,4.4782,4.1289,4.1924,129000.0],["2000-01-05",4.3512,4.4465,4.1924,4.2877,9600.0],["2000-01-06",4.2559,4.3194,4.2242,4.3194,12600.0],["2000-01-07",4.2242,4.2877,4.1924,4.2877,3750.0],["2000-01-10",4.1924,4.4782,4.0654,4.4147,33300.0],["2000-01-11",4.3194,4.3512,4.2242,4.2559,43200.0],["2000-01-12",4.1289,4.2877,4.1289,4.1924,48150.0],["2000-01-13",4.0971,4.1924,4.0971,4.1924,17700.0],["2000-01-14",4.1289,4.1924,4.1289,4.1289,4950.0],["2000-01-18",4.0971,4.2559,4.0018,4.2559,65250.0],["2000-01-19",4.2242,4.2559,4.1924,4.1924,18150.0],["2000-01-20",4.2242,4.2242,4.1289,4.1606,29550.0],["2000-01-21",4.0971,4.3194,4.0971,4.2242,54000.0],["2000-01-24",4.2877,4.5735,4.2877,4.5735,76200.0],["2000-01-25",4.637,5.2723,4.4465,5.2087,29400.0],["2000-01-26",5.1452,5.2087,5.0182,5.2087,38850.0],["2000-01-27",5.1135,5.1452,4.9864,5.1135,115500.0],["2000-01-28",5.0817,5.177,4.9864,5.0817,108900.0],["2000-01-31",5.0499,5.1452,5.0182,5.1452,28500.0],["2000-02-01",5.0817,5.177,5.0817,5.177,261750.0],["2000-02-02",5.2723,5.4946,5.1135,5.2405,45150.0],["2000-02-03",5.2087,5.3358,5.2087,5.2723,50700.0],["2000-02-04",5.177,5.177,5.177,5.177,750.0],["2000-02-07",5.177,5.5263,5.1452,5.304,133350.0],["2000-02-08",5.2723,5.6534,5.2723,5.6534,150000.0],["2000-02-09",5.5899,5.6851,5.5581,5.6216,232800.0],["2000-02-10",5.6216,6.0345,5.5899,5.9075,154050.0],["2000-02-11",5.844,6.2251,5.844,6.098,49500.0],["2000-02-14",5.844,6.5427,5.844,6.5427,60300.0],["2000-02-15",6.4474,6.5427,6.2251,6.3839,31800.0],["2000-02-16",6.2251,6.5427,6.1933,6.4474,29100.0],["2000-02-17",6.5427,6.5427,6.3521,6.4474,49800.0],["2000-02-18",6.3839,6.4156,6.1616,6.1616,35100.0],["2000-02-22",6.0504,6.6697,6.0504,6.6697,49650.0],["2000-02-23",6.4792,6.9873,6.2886,6.9238,142050.0],["2000-02-24",6.9556,7.3367,6.7332,7.1779,64500.0],["2000-02-25",7.3049,7.3685,7.2414,7.3367,80400.0],["2000-02-28",7.2414,7.2414,6.7332,7.1779,45300.0],["2000-02-29",7.1461,7.2414,7.0826,7.1461,17700.0],["2000-03-01",7.0667,7.559,7.0667,7.432,29850.0],["2000-03-02",7.5749,8.0354,7.559,7.9719,36000.0],["2000-03-03",8.099,8.6389,7.9084,8.4483,142050.0],["2000-03-06",8.5118,8.7024,8.353,8.4483,88800.0],["2000-03-07",8.6071,8.6071,7.6225,7.6781,77700.0],["2000-03-08",8.099,8.099,7.6225,7.6225,13500.0],["2000-03-09",7.7337,7.7337,7.2414,7.3685,213600.0],["2000-03-10",7.559,7.8766,7.3685,7.8766,51300.0],["2000-03-13",7.8607,7.9402,7.1779,7.2414,26550.0],["2000-03-14",7.2573,7.3685,7.2414,7.2732,30750.0],["2000-03-15",7.3049,7.3685,6.9873,6.9873,41850.0],["2000-03-16",6.9238,6.9556,6.6062,6.6062,29700.0],["2000-03-17",6.4792,6.6697,6.4792,6.6062,18150.0],["2000-03-20",6.5109,6.8285,6.5109,6.6062,35850.0],["2000-03-21",6.8603,6.9238,6.7968,6.7968,69300.0],["2000-03-22",6.7968,7.1144,6.6062,6.9556,6300.0],["2000-03-23",6.638,6.9873,6.638,6.9873,11100.0],["2000-03-24",6.9238,7.0509,6.9238,6.9873,34200.0],["2000-03-27",6.9556,7.1144,6.9238,7.1144,22350.0],["2000-03-28",7.1144,7.1144,6.7332,6.7332,15600.0],["2000-03-29",6.6062,6.6062,6.4792,6.5427,10500.0],["2000-03-30",6.3839,6.4156,5.7169,5.7169,28200.0],["2000-03-31",5.8598,5.971,5.7169,5.9075,46050.0],["2000-04-03",5.9075,6.0345,5.9075,6.0345,23100.0],["2000-04-04",5.7169,5.7804,5.5899,5.7804,16800.0],["2000-04-05",5.5899,5.5899,5.1452,5.3358,153750.0],["2000-04-06",5.4628,5.5263,5.3993,5.5263,115050.0],["2000-04-07",5.5581,5.5899,5.5581,5.5899,15450.0],["2000-04-10",5.844,5.844,5.5899,5.5899,45450.0],["2000-04-11",5.5899,5.5899,5.5899,5.5899,900.0],["2000-04-12",5.5263,5.971,5.5263,5.5899,117600.0],["2000-04-13",5.6534,5.6772,5.4628,5.4628,7200.0],["2000-04-14",5.4628,5.4628,5.0817,5.0817,70800.0],["2000-04-17",5.1452,5.4628,5.0817,5.0817,32850.0],["2000-04-18",5.0817,5.1293,5.0817,5.1293,16200.0],["2000-04-19",5.0182,5.1452,5.0182,5.0817,29550.0],["2000-04-20",5.0182,5.0817,4.9547,4.9547,6900.0],["2000-04-24",4.9547,4.9547,4.8276,4.8276,1950.0],["2000-04-25",4.8911,4.8911,4.7482,4.7482,3750.0],["2000-04-26",4.6132,4.6767,4.6132,4.6767,165000.0],["2000-04-27",4.7641,4.7641,4.6688,4.6688,24900.0],["2000-04-28",4.6847,4.8276,4.637,4.637,77250.0],["2000-05-01",4.5735,4.6688,4.51,4.5418,19200.0],["2000-05-02",4.5894,4.6688,4.5735,4.637,153450.0],["2000-05-03",4.5418,4.637,4.4465,4.4465,2550.0],["2000-05-04",4.5735,4.5735,4.51,4.51,9750.0],["2000-05-05",4.4465,4.4465,4.383,4.4147,156900.0],["2000-05-08",4.3988,4.4782,4.3194,4.4465,7350.0],["2000-05-09",4.383,4.383,4.383,4.383,15000.0],["2000-05-10",4.3194,4.4147,4.3194,4.3194,10500.0],["2000-05-11",4.4465,4.4465,4.0654,4.1924,150900.0],["2000-05-12",4.3512,4.4465,4.3512,4.4465,5250.0],["2000-05-15",4.2083,4.6053,4.2083,4.6053,1950.0],["2000-05-16",4.637,4.7006,4.5418,4.7006,6300.0],["2000-05-17",4.637,4.637,4.637,4.637,2550.0],["2000-05-18",4.7006,4.7641,4.6688,4.6688,233400.0],["2000-05-19",4.7006,4.7958,4.637,4.7958,98250.0],["2000-05-22",4.4465,4.8276,4.4465,4.5735,14100.0],["2000-05-23",4.637,4.637,4.4465,4.6053,10050.0],["2000-05-24",4.7641,4.7641,4.7641,4.7641,600.0],["2000-05-25",4.6053,4.637,4.6053,4.637,5550.0],["2000-05-26",4.637,4.637,4.637,4.637,0.0],["2000-05-30",4.637,4.637,4.637,4.637,0.0],["2000-05-31",4.4147,4.7006,4.4147,4.7006,26250.0],["2000-06-01",4.7006,4.8276,4.7006,4.7006,21900.0],["2000-06-02",4.7323,4.8276,4.7323,4.7641,1650.0],["2000-06-05",4.8276,4.8276,4.637,4.637,32400.0],["2000-06-06",4.6053,4.6053,4.6053,4.6053,750.0],["2000-06-07",4.7641,4.7641,4.7641,4.7641,750.0],["2000-06-08",4.7641,4.7641,4.7641,4.7641,0.0],["2000-06-09",4.6688,4.6688,4.6053,4.6053,1050.0],["2000-06-12",4.6688,4.6688,4.6688,4.6688,750.0],["2000-06-13",4.5735,4.637,4.3194,4.637,18750.0],["2000-06-14",4.637,4.637,4.637,4.637,0.0],["2000-06-15",4.5735,4.5735,4.5418,4.5735,3150.0],["2000-06-16",4.5735,4.5735,4.5735,4.5735,0.0],["2000-06-19",4.637,4.637,4.637,4.637,1950.0],["2000-06-20",4.637,4.637,4.637,4.637,1500.0],["2000-06-21",4.637,4.637,4.637,4.637,150.0],["2000-06-22",4.4782,4.6053,4.4782,4.6053,151500.0],["2000-06-23",4.4147,4.6053,4.4147,4.6053,311850.0],["2000-06-26",4.6053,4.6053,4.6053,4.6053,0.0],["2000-06-27",4.5894,4.637,4.5735,4.6053,11100.0],["2000-06-28",4.5735,4.5735,4.3194,4.3194,32400.0],["2000-06-29",4.5418,4.5418,4.5418,4.5418,1500.0],["2000-06-30",4.4782,4.4782,4.4782,4.4782,1050.0],["2000-07-03",4.4782,4.4782,4.4782,4.4782,0.0],["2000-07-05",4.51,4.637,4.4147,4.637,27000.0],["2000-07-06",4.637,4.637,4.637,4.637,3000.0],["2000-07-07",4.51,4.5735,4.4782,4.4782,181500.0],["2000-07-10",4.4782,4.6132,4.4465,4.51,18600.0],["2000-07-11",4.6053,4.6053,4.6053,4.6053,1500.0],["2000-07-12",4.637,4.637,4.637,4.637,1500.0],["2000-07-13",4.51,4.51,4.51,4.51,2400.0],["2000-07-14",4.51,4.51,4.51,4.51,4800.0],["2000-07-17",4.4147,4.4147,4.4147,4.4147,300.0],["2000-07-18",4.3512,4.3512,4.1924,4.1924,3900.0],["2000-07-19",4.2242,4.3512,4.1289,4.1289,4350.0],["2000-07-20",4.3512,4.51,4.2242,4.51,8700.0],["2000-07-21",4.1289,4.5418,4.1289,4.5418,3000.0],["2000-07-24",4.3353,4.5418,4.3353,4.4782,12300.0],["2000-07-25",4.4782,4.4782,4.4782,4.4782,0.0],["2000-07-26",4.4782,4.4782,4.4782,4.4782,0.0],["2000-07-27",4.383,4.383,4.2559,4.2559,3750.0],["2000-07-28",4.2559,4.2559,4.2559,4.2559,0.0],["2000-07-31",4.2559,4.2559,4.2559,4.2559,0.0],["2000-08-01",4.1289,4.1289,3.8192,3.8192,12150.0],["2000-08-02",3.8113,3.8113,3.4619,3.7478,81450.0],["2000-08-03",3.6207,3.6207,3.5572,3.5889,101100.0],["2000-08-04",3.6207,3.6525,3.5889,3.6525,68850.0],["2000-08-07",3.5889,3.5889,3.2396,3.5254,7200.0],["2000-08-08",3.5572,3.6207,3.5572,3.6207,55500.0],["2000-08-09",3.5889,3.5889,3.5889,3.5889,150.0],["2000-08-10",3.6842,3.8113,3.6842,3.7795,26850.0],["2000-08-11",3.8748,3.9383,3.7795,3.9066,5250.0],["2000-08-14",4.0336,4.0336,4.0336,4.0336,750.0],["2000-08-15",3.8748,3.8748,3.7795,3.8748,19350.0],["2000-08-16",3.8113,3.8113,3.8113,3.8113,9000.0],["2000-08-17",3.7319,4.0018,3.7319,4.0018,2850.0],["2000-08-18",3.8748,3.9701,3.843,3.843,12300.0],["2000-08-21",3.843,3.843,3.8113,3.8113,3600.0],["2000-08-22",3.8113,3.8113,3.8113,3.8113,1050.0],["2000-08-23",3.8113,3.8113,3.7795,3.7795,1650.0],["2000-08-24",3.9066,3.9066,3.7795,3.7795,2850.0],["2000-08-25",3.7478,3.7478,3.7478,3.7478,600.0],["2000-08-28",3.8748,3.8748,3.716,3.8748,3750.0],["2000-08-29",3.8113,3.9701,3.7478,3.9701,4650.0],["2000-08-30",3.9701,3.9701,3.9701,3.9701,150.0],["2000-08-31",3.8589,3.9383,3.843,3.9383,2850.0],["2000-09-01",4.0018,4.1289,4.0018,4.0018,8550.0],["2000-09-05",4.0177,4.113,4.0018,4.0971,5850.0],["2000-09-06",4.1448,4.1606,4.0812,4.1606,3450.0],["2000-09-07",4.24,4.5735,4.24,4.5735,13800.0],["2000-09-08",4.5735,4.637,4.5735,4.637,2550.0],["2000-09-11",4.7006,5.0182,4.6529,4.9229,108300.0],["2000-09-12",4.9547,5.0182,4.9547,5.0182,20550.0],["2000-09-13",4.9705,5.1135,4.9705,5.0499,8700.0],["2000-09-14",5.0182,5.177,5.0182,5.177,45450.0],["2000-09-15",5.1135,5.177,5.0817,5.1135,18150.0],["2000-09-18",5.0817,5.0817,5.0817,5.0817,26700.0],["2000-09-19",5.0499,5.0499,5.0182,5.0182,10650.0],["2000-09-20",5.0499,5.0499,5.0182,5.0182,46500.0],["2000-09-21",4.9388,4.9388,4.7006,4.7323,600.0],["2000-09-22",4.5735,4.8276,4.5735,4.8276,6450.0],["2000-09-25",4.907,4.9547,4.8276,4.8276,5400.0],["2000-09-26",4.8276,4.8276,4.7164,4.8276,9300.0],["2000-09-27",4.8276,4.8276,4.7006,4.7006,4200.0],["2000-09-28",4.7006,4.8276,4.637,4.8276,14400.0],["2000-09-29",4.7641,4.7641,4.5735,4.637,50700.0],["2000-10-02",4.5418,4.637,4.5418,4.637,5550.0],["2000-10-03",4.637,4.7006,4.4465,4.7006,39300.0],["2000-10-04",4.7641,5.0182,4.7006,4.8594,9900.0],["2000-10-05",4.8594,5.2087,4.7006,4.907,45600.0],["2000-10-06",4.78,4.78,4.6529,4.6529,300.0],["2000-10-09",4.7006,4.7006,4.7006,4.7006,9150.0],["2000-10-10",4.9626,4.9626,4.637,4.7006,9600.0],["2000-10-11",4.645,4.645,4.5735,4.5735,17400.0],["2000-10-12",4.5179,4.5735,4.5179,4.5735,3750.0],["2000-10-13",4.637,4.7006,4.637,4.7006,3900.0],["2000-10-16",4.7006,4.7006,4.5735,4.7006,3000.0],["2000-10-17",4.637,4.637,4.637,4.637,5100.0],["2000-10-18",4.637,4.637,4.637,4.637,1800.0],["2000-10-19",4.7641,4.9547,4.7641,4.8594,32400.0],["2000-10-20",4.8911,4.8911,4.8276,4.8594,49050.0],["2000-10-23",5.0182,5.0182,5.0182,5.0182,1500.0],["2000-10-24",5.0182,5.0182,4.9229,4.9864,2850.0],["2000-10-25",4.4544,4.8276,4.4544,4.7641,35400.0],["2000-10-26",4.7641,4.7641,4.7641,4.7641,0.0],["2000-10-27",4.7641,4.7641,4.7641,4.7641,0.0],["2000-10-30",4.637,4.637,4.51,4.51,13350.0],["2000-10-31",4.637,4.637,4.637,4.637,7800.0],["2000-11-01",4.637,4.637,4.637,4.637,6600.0],["2000-11-02",4.2877,4.51,4.2877,4.51,151050.0],["2000-11-03",4.383,4.5735,4.383,4.383,6000.0],["2000-11-06",4.51,4.51,4.383,4.4465,10500.0],["2000-11-07",4.4465,4.4465,4.383,4.4465,65850.0],["2000-11-08",4.383,4.383,4.2559,4.2559,19350.0],["2000-11-09",4.1924,4.1924,4.1289,4.1448,750.0],["2000-11-10",4.0177,4.0177,4.0018,4.0018,450.0],["2000-11-13",3.9383,3.9383,3.5572,3.9383,293850.0],["2000-11-14",3.9542,4.1606,3.9542,4.1289,40650.0],["2000-11-15",4.1289,4.1289,3.986,4.1289,9300.0],["2000-11-16",4.1289,4.2718,4.1289,4.2718,30450.0],["2000-11-17",4.2718,4.2718,4.2718,4.2718,1500.0],["2000-11-20",4.2877,4.2877,4.1765,4.2877,2100.0],["2000-11-21",4.1924,4.2242,4.1765,4.1765,9900.0],["2000-11-22",4.0654,4.0654,4.0654,4.0654,600.0],["2000-11-24",4.0654,4.1924,4.0654,4.0654,79500.0],["2000-11-27",4.0495,4.2242,3.7478,4.0654,8850.0],["2000-11-28",4.0654,4.0654,3.9383,3.9383,17850.0],["2000-11-29",3.7954,4.0018,3.7954,4.0018,6600.0],["2000-11-30",3.843,4.0018,3.5572,3.843,84600.0],["2000-12-01",3.9383,4.0018,3.9383,3.9383,2400.0],["2000-12-04",3.986,3.986,3.986,3.986,1500.0],["2000-12-05",3.986,3.986,3.716,3.716,40950.0],["2000-12-06",3.6842,3.8748,3.6842,3.8748,14550.0],["2000-12-07",3.6842,3.6842,3.6842,3.6842,300.0],["2000-12-08",3.8748,4.3194,3.8748,4.3194,7050.0],["2000-12-11",4.383,4.4465,4.3194,4.4465,19500.0],["2000-12-12",4.4465,4.51,4.4465,4.51,3150.0],["2000-12-13",4.4782,4.4782,4.2242,4.2242,5550.0],["2000-12-14",4.3194,4.4147,4.2242,4.2242,8400.0],["2000-12-15",4.3194,4.383,4.2877,4.2877,26700.0],["2000-12-18",4.2877,4.2877,4.2877,4.2877,0.0],["2000-12-19",4.2877,4.2877,3.9383,4.0971,50100.0],["2000-12-20",3.9701,3.986,3.9224,3.9224,22050.0],["2000-12-21",4.0654,4.0654,4.0654,4.0654,450.0],["2000-12-22",3.9224,4.0654,3.9224,3.9224,19950.0],["2000-12-26",3.8748,3.8748,3.8748,3.8748,300.0],["2000-12-27",3.8748,3.8748,3.4301,3.716,78000.0],["2000-12-28",3.7478,3.843,3.716,3.7478,13950.0],["2000-12-29",3.8113,3.9383,3.7795,3.843,7500.0],["2001-01-02",3.8113,3.8748,3.6842,3.8748,1800.0],["2001-01-03",3.6207,3.843,3.6207,3.843,900.0],["2001-01-04",3.5889,3.7795,3.5572,3.7795,3600.0],["2001-01-05",3.5492,3.9383,3.5492,3.9383,33450.0],["2001-01-08",3.843,3.8748,3.7478,3.8748,24450.0],["2001-01-09",3.8748,4.1289,3.8748,4.1289,7350.0],["2001-01-10",4.1924,4.2559,3.9383,4.1924,13050.0],["2001-01-11",4.3194,4.3194,4.2242,4.2242,6600.0],["2001-01-12",4.1606,4.4465,4.1606,4.4465,6000.0],["2001-01-16",4.5735,4.7641,4.5735,4.7641,15600.0],["2001-01-17",4.7959,4.9547,4.7959,4.9547,4350.0],["2001-01-18",4.9547,5.0499,4.9547,5.0499,10800.0],["2001-01-19",5.0182,5.0182,4.8911,4.9547,6000.0],["2001-01-22",4.9547,5.0182,4.9547,5.0182,19650.0],["2001-01-23",5.0817,5.0817,5.0817,5.0817,5700.0],["2001-01-24",5.0182,5.0182,5.0182,5.0182,6000.0],["2001-01-25",5.0182,5.0182,5.0182,5.0182,3300.0],["2001-01-26",4.9547,4.9705,4.9229,4.9705,54150.0],["2001-01-29",4.9547,4.9785,4.9547,4.9547,22800.0],["2001-01-30",4.8594,4.907,4.7006,4.7641,61350.0],["2001-01-31",4.7959,4.7959,4.6926,4.6926,15750.0],["2001-02-01",4.6926,4.6926,4.6926,4.6926,0.0],["2001-02-02",4.7323,4.7323,4.7323,4.7323,13500.0],["2001-02-05",4.6688,4.6688,4.6688,4.6688,6750.0],["2001-02-06",4.6053,4.6053,4.51,4.51,750.0],["2001-02-07",4.51,4.51,4.51,4.51,0.0],["2001-02-08",4.51,4.51,4.51,4.51,0.0],["2001-02-09",4.51,4.51,4.51,4.51,0.0],["2001-02-12",4.51,4.51,4.51,4.51,0.0],["2001-02-13",4.7006,4.7006,4.7006,4.7006,2550.0],["2001-02-14",4.637,4.637,4.637,4.637,150.0],["2001-02-15",4.5735,4.5735,4.5735,4.5735,900.0],["2001-02-16",4.4782,4.4782,4.4782,4.4782,150.0],["2001-02-20",4.6688,4.6688,4.4465,4.4465,450.0],["2001-02-21",4.4147,4.4147,4.2559,4.3194,48450.0],["2001-02-22",4.4465,4.4465,4.2559,4.2559,300.0],["2001-02-23",4.1924,4.1924,4.0654,4.0654,44850.0],["2001-02-26",3.9383,3.9701,3.9383,3.9701,23250.0],["2001-02-27",3.9383,4.0018,3.9383,3.9383,20400.0],["2001-02-28",3.9383,3.9383,3.8113,3.8113,59400.0],["2001-03-01",3.7478,3.7478,3.5572,3.5572,6600.0],["2001-03-02",3.6525,3.6525,3.5254,3.6525,36450.0],["2001-03-05",3.6525,3.6525,3.4937,3.5413,31950.0],["2001-03-06",3.5413,3.6525,3.5334,3.5572,63600.0],["2001-03-07",3.4301,3.4619,3.3666,3.4619,26250.0],["2001-03-08",3.4619,3.4619,3.4619,3.4619,3450.0],["2001-03-09",3.4619,3.4937,3.4619,3.4937,7800.0],["2001-03-12",3.5731,3.7001,3.5731,3.6525,22200.0],["2001-03-13",3.7001,3.9383,3.7001,3.8748,10050.0],["2001-03-14",3.9383,3.9383,3.9383,3.9383,450.0],["2001-03-15",3.7795,3.7795,3.7795,3.7795,750.0],["2001-03-16",3.9383,3.9383,3.9383,3.9383,150.0],["2001-03-19",3.9383,3.9383,3.9383,3.9383,4500.0],["2001-03-20",4.0336,4.0336,3.843,3.843,900.0],["2001-03-21",3.843,3.843,3.8113,3.8113,1050.0],["2001-03-22",3.716,3.843,3.6525,3.843,5100.0],["2001-03-23",3.5969,3.7954,3.5969,3.7795,68850.0],["2001-03-26",3.7795,3.7795,3.6683,3.6683,3450.0],["2001-03-27",3.6683,3.6683,3.2396,3.4301,24300.0],["2001-03-28",3.4301,3.4619,3.3031,3.3031,3300.0],["2001-03-29",3.3031,3.4937,3.2078,3.4937,7950.0],["2001-03-30",3.4301,3.4301,3.4301,3.4301,14400.0],["2001-04-02",3.4301,3.4301,3.4301,3.4301,1500.0],["2001-04-03",3.2713,3.2713,3.2713,3.2713,3900.0],["2001-04-04",3.3031,3.4301,3.3031,3.3031,6150.0],["2001-04-05",3.4301,3.4619,3.1761,3.3349,17700.0],["2001-04-06",3.4301,3.5572,3.3349,3.3349,9300.0],["2001-04-09",3.4251,3.4251,3.4251,3.4251,4350.0],["2001-04-10",3.547,3.5572,3.547,3.5572,1200.0],["2001-04-11",3.6537,3.8113,3.6537,3.7452,6900.0],["2001-04-12",3.7605,3.7605,3.7605,3.7605,750.0],["2001-04-16",3.7655,3.7655,3.7655,3.7655,3300.0],["2001-04-17",3.6995,3.735,3.6131,3.735,1500.0],["2001-04-18",3.7909,3.7909,3.7503,3.7554,3900.0],["2001-04-19",3.6639,3.7859,3.6639,3.7808,10950.0],["2001-04-20",3.7859,3.7859,3.7859,3.7859,150.0],["2001-04-23",3.7096,3.7503,3.6842,3.6842,1650.0],["2001-04-24",3.5572,3.5572,3.4047,3.4606,3000.0],["2001-04-25",3.4606,3.4606,3.4606,3.4606,0.0],["2001-04-26",3.5318,3.6842,3.5318,3.6842,300.0],["2001-04-27",3.6842,3.6842,3.6842,3.6842,0.0],["2001-04-30",3.8214,3.9383,3.7401,3.9383,24300.0],["2001-05-01",3.7605,3.8672,3.608,3.608,9600.0],["2001-05-02",3.6588,3.7554,3.6182,3.7554,16950.0],["2001-05-03",3.796,3.796,3.7096,3.7503,5850.0],["2001-05-04",3.8011,3.8011,3.8011,3.8011,150.0],["2001-05-07",3.8265,3.9536,3.8265,3.9536,900.0],["2001-05-08",3.8977,4.0298,3.8977,4.0298,1050.0],["2001-05-09",4.0349,4.0857,4.0349,4.0857,1050.0],["2001-05-10",4.1213,4.3499,3.9688,4.3499,42150.0],["2001-05-11",4.3347,4.4617,4.167,4.167,10950.0],["2001-05-14",4.1162,4.2331,4.045,4.1263,7500.0],["2001-05-15",4.1517,4.1517,4.1517,4.1517,150.0],["2001-05-16",4.1517,4.1517,4.1517,4.1517,0.0],["2001-05-17",4.2839,4.5888,4.2839,4.5888,1800.0],["2001-05-18",4.5735,4.5837,4.5634,4.5634,2700.0],["2001-05-21",4.5684,4.6447,4.5684,4.5735,3150.0],["2001-05-22",4.5735,4.5735,4.5125,4.5125,1500.0],["2001-05-23",4.5329,4.5329,4.4821,4.4922,4050.0],["2001-05-24",4.5684,4.5684,4.477,4.5227,2700.0],["2001-05-25",4.5227,4.5227,4.5227,4.5227,300.0],["2001-05-29",4.5227,4.5329,4.5227,4.5329,9900.0],["2001-05-30",4.5125,4.5125,4.3448,4.3601,13800.0],["2001-05-31",4.4516,4.4719,4.4414,4.4617,56550.0],["2001-06-01",4.4973,4.4973,4.4312,4.4922,9000.0],["2001-06-04",4.4719,4.4973,4.4719,4.4973,9300.0],["2001-06-05",4.4922,4.4922,4.4922,4.4922,3000.0],["2001-06-06",4.4973,4.4973,4.4516,4.4719,34950.0],["2001-06-07",4.4668,4.5481,4.4668,4.5481,32250.0],["2001-06-08",4.5481,4.5481,4.5329,4.5329,3300.0],["2001-06-11",4.5329,4.5481,4.4973,4.5278,31350.0],["2001-06-12",4.5278,4.853,4.4312,4.853,134550.0],["2001-06-13",4.853,4.9547,4.853,4.9038,21150.0],["2001-06-14",4.8937,4.8988,4.8276,4.8276,131850.0],["2001-06-15",4.8276,4.8276,4.7514,4.7615,71700.0],["2001-06-18",4.8022,4.8022,4.726,4.7565,45000.0],["2001-06-19",4.8073,4.8276,4.8073,4.8276,750.0],["2001-06-20",4.7565,4.7666,4.726,4.726,19350.0],["2001-06-21",4.7819,4.7819,4.7006,4.7006,22950.0],["2001-06-22",4.7565,4.7565,4.7463,4.7463,900.0],["2001-06-25",4.6091,4.787,4.6091,4.7056,9300.0],["2001-06-26",4.7006,4.7006,4.7006,4.7006,750.0],["2001-06-27",4.7615,4.7768,4.7412,4.7412,7500.0],["2001-06-28",4.7768,4.8276,4.6091,4.6091,24750.0],["2001-06-29",4.8276,4.8276,4.7006,4.7209,24150.0],["2001-07-02",4.7209,4.7209,4.7209,4.7209,0.0],["2001-07-03",4.6752,4.6752,4.604,4.604,450.0],["2001-07-05",4.6243,4.6243,4.5989,4.6193,2100.0],["2001-07-06",4.6091,4.6243,4.5329,4.5329,39750.0],["2001-07-09",4.538,4.538,4.4871,4.4871,1500.0],["2001-07-10",4.5786,4.5786,4.4312,4.4312,2850.0],["2001-07-11",4.5227,4.5227,4.4312,4.4312,600.0],["2001-07-12",4.5075,4.5075,4.5075,4.5075,2250.0],["2001-07-13",4.4617,4.4617,4.4211,4.4211,5400.0],["2001-07-16",4.4211,4.4211,4.4211,4.4211,0.0],["2001-07-17",4.3703,4.3703,4.2686,4.3042,4350.0],["2001-07-18",4.3093,4.3093,4.2331,4.2331,1050.0],["2001-07-19",4.2178,4.2178,4.167,4.167,1650.0],["2001-07-20",4.167,4.167,3.9281,3.9383,3150.0],["2001-07-23",3.8621,3.8621,3.7249,3.7249,12150.0],["2001-07-24",3.6995,3.6995,3.5978,3.5978,5850.0],["2001-07-25",3.5724,3.5724,3.5521,3.5521,2550.0],["2001-07-26",3.5165,3.5572,3.5013,3.5064,9750.0],["2001-07-27",3.5064,3.5064,3.4149,3.4454,15450.0],["2001-07-30",3.4047,3.4047,3.3336,3.3946,13050.0],["2001-07-31",3.3285,3.3285,2.922,2.9931,32250.0],["2001-08-01",2.8915,2.922,2.8813,2.8813,34500.0],["2001-08-02",2.8508,2.8508,2.1648,2.3071,119550.0],["2001-08-03",2.363,2.3681,2.3071,2.363,25050.0],["2001-08-06",2.2868,2.2868,2.2868,2.2868,8700.0],["2001-08-07",2.3427,2.3427,2.0378,2.1089,15450.0],["2001-08-08",2.0378,2.1597,2.0378,2.0835,32100.0],["2001-08-09",2.0835,2.1343,2.0835,2.1089,380700.0],["2001-08-10",2.2055,2.2105,2.1546,2.1546,10950.0],["2001-08-13",2.1394,2.1394,2.1089,2.1089,4800.0],["2001-08-14",2.1445,2.1597,2.0835,2.1089,236700.0],["2001-08-15",2.0937,2.0937,2.0632,2.0937,15750.0],["2001-08-16",2.0835,2.0835,1.9819,2.0378,8550.0],["2001-08-17",1.9463,1.9463,1.9107,1.9107,1050.0],["2001-08-20",1.9056,1.9056,1.5906,1.7176,47700.0],["2001-08-21",1.4483,1.677,1.4483,1.5347,12600.0],["2001-08-22",1.5753,1.6516,1.5702,1.6261,27300.0],["2001-08-23",1.7176,1.7176,1.5702,1.6007,138000.0],["2001-08-24",1.5601,1.5753,1.5347,1.5347,98850.0],["2001-08-27",1.5499,1.6058,1.4025,1.4737,17700.0],["2001-08-28",1.4991,1.5245,1.4991,1.5245,24150.0],["2001-08-29",1.5194,1.5245,1.4483,1.4483,13500.0],["2001-08-30",1.5753,1.5753,1.3009,1.3212,118050.0],["2001-08-31",1.3466,1.3466,1.2196,1.245,340350.0],["2001-09-04",1.4686,1.5245,1.3517,1.5042,69900.0],["2001-09-05",1.5601,1.5601,1.4229,1.5245,37350.0],["2001-09-06",1.5245,1.5245,1.4737,1.4788,13050.0],["2001-09-07",1.4483,1.4483,1.4483,1.4483,150.0],["2001-09-10",1.4483,1.5245,1.4432,1.4737,17700.0],["2001-09-17",1.3212,1.3924,1.0316,1.2145,173400.0],["2001-09-18",1.1942,1.1942,1.1535,1.1535,13050.0],["2001-09-19",1.1739,1.184,1.0163,1.0976,20550.0],["2001-09-20",1.1078,1.1078,1.0163,1.0163,4050.0],["2001-09-21",1.0163,1.0163,0.9655,1.0113,3150.0],["2001-09-24",1.0976,1.118,1.0976,1.118,900.0],["2001-09-25",1.0875,1.1434,1.0722,1.1434,26100.0],["2001-09-26",1.0519,1.0519,1.0519,1.0519,150.0],["2001-09-27",1.0163,1.0163,1.0163,1.0163,1950.0],["2001-09-28",1.1688,1.1688,1.0417,1.0672,7650.0],["2001-10-01",0.9757,1.0113,0.869,0.9808,157050.0],["2001-10-02",0.9808,0.9808,0.9808,0.9808,450.0],["2001-10-03",0.9808,0.9808,0.9808,0.9808,0.0],["2001-10-04",0.9808,0.9808,0.9655,0.9655,2550.0],["2001-10-05",0.9554,0.9554,0.9452,0.9554,13050.0],["2001-10-08",0.9452,0.9452,0.9452,0.9452,750.0],["2001-10-09",0.9554,0.9554,0.9452,0.9554,8100.0],["2001-10-10",0.9554,0.9554,0.9249,0.9249,18150.0],["2001-10-11",0.9401,1.0367,0.9401,0.9858,38550.0],["2001-10-12",0.9909,1.0265,0.9909,0.9909,33150.0],["2001-10-15",0.9909,0.9909,0.9198,0.9198,33900.0],["2001-10-16",0.9909,0.996,0.9706,0.9757,95850.0],["2001-10-17",0.9706,0.9706,0.9401,0.9401,104700.0],["2001-10-18",0.9401,0.9401,0.9045,0.93,15300.0],["2001-10-19",0.9401,0.9503,0.9401,0.9503,106650.0],["2001-10-22",0.9198,0.9198,0.8842,0.8842,3000.0],["2001-10-23",0.8486,0.8639,0.5844,0.6301,183300.0],["2001-10-24",0.559,0.7877,0.5082,0.7877,1345200.0],["2001-10-25",0.7165,0.7267,0.6555,0.6962,17850.0],["2001-10-26",0.7064,0.7216,0.6657,0.686,8850.0],["2001-10-29",0.686,0.686,0.686,0.686,300.0],["2001-10-30",0.7114,0.7978,0.7114,0.7267,41400.0],["2001-10-31",0.7368,0.747,0.5946,0.6301,237600.0],["2001-11-01",0.6454,0.6606,0.625,0.6606,27150.0],["2001-11-02",0.6606,0.6606,0.6301,0.6301,7800.0],["2001-11-05",0.6606,0.7318,0.6098,0.7165,24450.0],["2001-11-06",0.6454,0.8283,0.6454,0.7724,317850.0],["2001-11-07",0.8029,0.8182,0.7368,0.7368,112800.0],["2001-11-08",0.7623,0.7623,0.7114,0.7114,1050.0],["2001-11-09",0.686,0.7114,0.6809,0.6809,3450.0],["2001-11-12",0.6809,0.7623,0.62,0.7623,15300.0],["2001-11-13",0.8334,0.8334,0.747,0.7978,93750.0],["2001-11-14",0.7927,0.8283,0.7775,0.7927,185700.0],["2001-11-15",0.8537,0.8893,0.8537,0.8893,900.0],["2001-11-16",0.8944,0.9401,0.8639,0.8893,151350.0],["2001-11-19",0.9604,0.9655,0.9096,0.9655,288900.0],["2001-11-20",0.8944,1.0773,0.8944,1.057,90000.0],["2001-11-21",1.057,1.0672,1.0316,1.0672,3450.0],["2001-11-23",1.0621,1.2196,1.0621,1.1891,51450.0],["2001-11-26",1.2298,1.2755,1.2145,1.2552,1361550.0],["2001-11-27",1.2603,1.2603,1.2094,1.2552,16950.0],["2001-11-28",1.2603,1.2603,1.1739,1.184,4050.0],["2001-11-29",1.1942,1.2247,1.1942,1.1942,4800.0],["2001-11-30",1.2196,1.4483,1.2196,1.4483,69450.0],["2001-12-03",1.4534,1.5601,1.4483,1.5143,51000.0],["2001-12-04",1.5753,1.5753,1.5194,1.555,12150.0],["2001-12-05",1.5398,1.5753,1.2806,1.367,89550.0],["2001-12-06",1.3975,1.4229,1.0824,1.2603,403800.0],["2001-12-07",1.2704,1.3416,1.2653,1.306,733200.0],["2001-12-10",1.3212,1.4178,1.2653,1.4178,27150.0],["2001-12-11",1.4229,1.5296,1.4229,1.4991,114450.0],["2001-12-12",1.4839,1.5347,1.4839,1.5347,50550.0],["2001-12-13",1.5347,1.5347,1.4686,1.4737,49350.0],["2001-12-14",1.4889,1.4889,1.4737,1.4737,32550.0],["2001-12-17",1.494,1.5093,1.4534,1.4737,168600.0],["2001-12-18",1.4229,1.4381,1.3924,1.4229,113850.0],["2001-12-19",1.4737,1.4737,1.4076,1.4686,372600.0],["2001-12-20",1.4483,1.4635,1.4127,1.4127,26100.0],["2001-12-21",1.4229,1.4229,1.3466,1.4025,55950.0],["2001-12-24",1.3466,1.4229,1.3466,1.4178,80250.0],["2001-12-26",1.4432,1.6261,1.4432,1.6109,335100.0],["2001-12-27",1.5957,1.6007,1.4737,1.4991,296850.0],["2001-12-28",1.5194,1.5601,1.5194,1.5601,140250.0],["2001-12-31",1.5804,1.9209,1.5804,1.7278,290100.0],["2002-01-02",1.6922,1.6922,1.5957,1.6719,41550.0],["2002-01-03",1.6261,1.6719,1.6261,1.6668,22800.0],["2002-01-04",1.7024,1.7481,1.6973,1.7481,20400.0],["2002-01-07",1.7786,1.8192,1.7786,1.8142,47700.0],["2002-01-08",1.8142,1.8142,1.7024,1.7684,37200.0],["2002-01-09",1.7786,1.8345,1.7481,1.7786,132300.0],["2002-01-10",1.7379,1.7379,1.4991,1.677,29100.0],["2002-01-11",1.4889,1.6363,1.4889,1.6261,47550.0],["2002-01-14",1.7684,1.7684,1.4788,1.5804,23700.0],["2002-01-15",1.5093,1.5499,1.4839,1.4839,46950.0],["2002-01-16",1.4534,1.4686,1.3771,1.428,20550.0],["2002-01-17",1.4229,1.4229,1.3619,1.4229,27600.0],["2002-01-18",1.3721,1.4483,1.3365,1.4432,36150.0],["2002-01-22",1.4432,1.5194,1.4432,1.494,8550.0],["2002-01-23",1.5093,1.5093,1.5093,1.5093,2700.0],["2002-01-24",1.5093,1.5296,1.5093,1.5296,4500.0],["2002-01-25",1.5347,1.6363,1.5347,1.5855,158400.0],["2002-01-28",1.6261,1.6566,1.5855,1.6007,19500.0],["2002-01-29",1.6058,1.6465,1.5296,1.5296,76650.0],["2002-01-30",1.5448,1.5957,1.5143,1.5804,7350.0],["2002-01-31",1.5652,1.5855,1.5652,1.5855,3750.0],["2002-02-01",1.616,1.6516,1.5753,1.5753,35250.0],["2002-02-04",1.5855,1.5855,1.5448,1.5448,3750.0],["2002-02-05",1.5245,1.555,1.5245,1.5398,136950.0],["2002-02-06",1.5245,1.5245,1.3873,1.4483,11700.0],["2002-02-07",1.5042,1.5347,1.494,1.5347,28050.0],["2002-02-08",1.5245,1.5601,1.5245,1.5601,6750.0],["2002-02-11",1.5245,1.5296,1.5143,1.5296,40350.0],["2002-02-12",1.5194,1.5245,1.4991,1.5245,180900.0],["2002-02-13",1.494,1.494,1.4534,1.4534,25050.0],["2002-02-14",1.4432,1.4432,1.3721,1.3721,9450.0],["2002-02-15",1.3721,1.3721,1.2857,1.3466,110250.0],["2002-02-19",1.2755,1.4483,1.2755,1.4178,5250.0],["2002-02-20",1.4025,1.4025,1.3721,1.3771,145950.0],["2002-02-21",1.3771,1.3771,1.3771,1.3771,0.0],["2002-02-22",1.3568,1.3568,1.3263,1.3263,3450.0],["2002-02-25",1.2755,1.4178,1.1942,1.4178,84750.0],["2002-02-26",1.367,1.367,1.367,1.367,184200.0],["2002-02-27",1.367,1.3924,1.3009,1.367,59100.0],["2002-02-28",1.367,1.4025,1.3162,1.3212,69600.0],["2002-03-01",1.3619,1.3822,1.3416,1.3568,69750.0],["2002-03-04",1.3721,1.5499,1.3568,1.5499,81450.0],["2002-03-05",1.677,1.9006,1.6007,1.7735,309000.0],["2002-03-06",1.7074,1.865,1.7074,1.8548,44850.0],["2002-03-07",1.8701,1.931,1.7989,1.8192,140250.0],["2002-03-08",1.7278,2.0124,1.7278,1.9056,53400.0],["2002-03-11",1.8396,2.0886,1.8396,2.0632,135450.0],["2002-03-12",1.9819,2.0073,1.926,1.9615,74700.0],["2002-03-13",1.931,1.931,1.743,1.8853,39750.0],["2002-03-14",1.9158,1.9666,1.8751,1.9412,43800.0],["2002-03-15",2.0073,2.0073,1.8751,1.8904,147000.0],["2002-03-18",1.8853,1.9209,1.8802,1.9209,7800.0],["2002-03-19",1.8548,1.8853,1.8447,1.8447,52800.0],["2002-03-20",1.7888,1.8904,1.7532,1.7583,26700.0],["2002-03-21",1.7532,1.7532,1.6516,1.6668,6150.0],["2002-03-22",1.7532,1.8955,1.7532,1.8955,20550.0],["2002-03-25",1.7583,1.8345,1.6516,1.8345,6600.0],["2002-03-26",1.8599,2.0022,1.8599,2.0022,13800.0],["2002-03-27",1.9819,2.0835,1.9666,2.0835,36150.0],["2002-03-28",2.0581,2.0835,2.0073,2.0073,17250.0],["2002-04-01",2.0479,2.0835,1.9869,2.0835,22650.0],["2002-04-02",2.1038,2.1038,2.0683,2.0683,4050.0],["2002-04-03",2.0581,2.0581,2.0327,2.0327,138150.0],["2002-04-04",2.0327,2.0327,2.0327,2.0327,0.0],["2002-04-05",2.0327,2.0632,2.0174,2.0581,57900.0],["2002-04-08",1.9869,2.0327,1.9565,2.0327,61800.0],["2002-04-09",2.0073,2.0327,2.0022,2.0327,54300.0],["2002-04-10",1.9819,2.0835,1.9819,2.0581,46800.0],["2002-04-11",2.0428,2.0479,1.9819,2.0327,19800.0],["2002-04-12",2.053,2.1597,2.0327,2.1597,8550.0],["2002-04-15",2.1851,2.4443,2.1851,2.4087,71400.0],["2002-04-16",2.4849,2.6171,2.4849,2.5459,41850.0],["2002-04-17",2.612,2.7085,2.4951,2.6933,62550.0],["2002-04-18",2.6831,2.7695,2.6831,2.7695,16500.0],["2002-04-19",2.7949,2.9169,2.7949,2.8966,49050.0],["2002-04-22",2.922,2.922,2.5459,2.739,9300.0],["2002-04-23",2.6679,2.7085,2.6374,2.6425,43500.0],["2002-04-24",2.6222,2.7035,2.6222,2.6476,27900.0],["2002-04-25",2.6476,2.6476,2.5358,2.6425,5250.0],["2002-04-26",2.6984,2.6984,2.4545,2.6679,42300.0],["2002-04-29",2.6628,2.6628,2.5408,2.6628,2250.0],["2002-04-30",2.6425,2.8508,2.5764,2.8508,40350.0],["2002-05-01",2.8813,3.049,2.8813,2.922,41850.0],["2002-05-02",2.8864,2.8864,2.6171,2.7949,12600.0],["2002-05-03",2.7644,2.7848,2.6476,2.6679,21750.0],["2002-05-06",2.6425,2.7187,2.6425,2.6476,18000.0],["2002-05-07",2.7136,2.7238,2.6526,2.7238,625500.0],["2002-05-08",2.8,2.8,2.6476,2.6526,750.0],["2002-05-09",2.6526,2.6526,2.6526,2.6526,0.0],["2002-05-10",2.6476,2.6476,2.5205,2.5459,6000.0],["2002-05-13",2.5053,2.5459,2.4392,2.4697,15600.0],["2002-05-14",2.424,2.7797,2.3681,2.7797,79350.0],["2002-05-15",2.6577,2.6933,2.6577,2.6933,4050.0],["2002-05-16",2.5561,2.6323,2.5561,2.6323,4800.0],["2002-05-17",2.6781,2.6781,2.6781,2.6781,450.0],["2002-05-20",2.6272,2.6272,2.6272,2.6272,4500.0],["2002-05-21",2.8051,2.8051,2.551,2.6425,12900.0],["2002-05-22",2.4951,2.551,2.4646,2.551,22950.0],["2002-05-23",2.551,2.6018,2.551,2.6018,450.0],["2002-05-24",2.6323,2.6323,2.6323,2.6323,150.0],["2002-05-28",2.612,2.7085,2.5917,2.7085,27900.0],["2002-05-29",2.6476,2.6933,2.6476,2.6933,19800.0],["2002-05-30",2.6374,2.8712,2.6374,2.8712,68400.0],["2002-05-31",2.9271,2.9271,2.7492,2.8762,57450.0],["2002-06-03",2.8762,2.8762,2.8762,2.8762,1500.0],["2002-06-04",2.8559,2.861,2.8254,2.861,7200.0],["2002-06-05",2.8559,2.9779,2.8559,2.8966,31200.0],["2002-06-06",2.8356,2.8864,2.8356,2.8864,14550.0],["2002-06-07",2.7543,2.8305,2.7543,2.8305,450.0],["2002-06-10",2.7848,2.7848,2.6831,2.739,1650.0],["2002-06-11",2.734,2.739,2.7085,2.7085,7650.0],["2002-06-12",2.7085,2.7085,2.7085,2.7085,0.0],["2002-06-13",2.6374,2.6831,2.6374,2.6374,1350.0],["2002-06-14",2.6323,2.6323,2.551,2.612,7200.0],["2002-06-17",2.6425,2.6425,2.5408,2.6425,18300.0],["2002-06-18",2.5917,2.6272,2.5917,2.6272,4200.0],["2002-06-19",2.6374,2.6374,2.5256,2.5358,2400.0],["2002-06-20",2.5663,2.5663,2.5663,2.5663,600.0],["2002-06-21",2.4849,2.5713,2.424,2.5104,4800.0],["2002-06-24",2.4138,2.4189,2.3325,2.4189,7650.0],["2002-06-25",2.4189,2.4849,2.4189,2.4849,7350.0],["2002-06-26",2.4138,2.4138,1.9666,2.3376,39300.0],["2002-06-27",2.3884,2.3884,2.2207,2.3376,58350.0],["2002-06-28",2.3376,2.3427,2.3071,2.3427,4950.0],["2002-07-01",2.2664,2.2766,2.2664,2.2766,1050.0],["2002-07-02",2.2766,2.2766,2.241,2.2461,4650.0],["2002-07-03",2.2105,2.2105,2.2105,2.2105,750.0],["2002-07-05",2.2105,2.2105,2.2105,2.2105,0.0],["2002-07-08",2.1597,2.1597,2.1597,2.1597,1800.0],["2002-07-09",2.1597,2.1597,2.1597,2.1597,0.0],["2002-07-10",2.1394,2.2055,2.1343,2.1902,20100.0],["2002-07-11",2.1343,2.1851,2.1343,2.1851,9600.0],["2002-07-12",2.2055,2.2055,2.2055,2.2055,4500.0],["2002-07-15",2.1343,2.2309,2.1089,2.2309,12450.0],["2002-07-16",2.2309,2.2309,2.2309,2.2309,0.0],["2002-07-17",2.2359,2.2359,2.0835,2.1292,15450.0],["2002-07-18",2.1343,2.1343,2.1343,2.1343,1200.0],["2002-07-19",2.1038,2.1241,2.053,2.1089,14100.0],["2002-07-22",2.1089,2.1089,1.865,2.0073,11400.0],["2002-07-23",1.8548,1.8548,1.7481,1.7532,35100.0],["2002-07-24",1.677,2.0327,1.6312,2.0327,51450.0],["2002-07-25",1.7786,1.8599,1.7786,1.8599,12150.0],["2002-07-26",1.6973,1.7786,1.6973,1.7786,750.0],["2002-07-29",1.7532,2.0327,1.7532,2.0327,9450.0],["2002-07-30",2.0581,2.0581,2.0581,2.0581,300.0],["2002-07-31",2.1089,2.2105,2.0581,2.1038,13650.0],["2002-08-01",2.0327,2.0327,2.0327,2.0327,150.0],["2002-08-02",1.9056,1.9056,1.7532,1.7532,60600.0],["2002-08-05",1.7532,1.7532,1.7532,1.7532,0.0],["2002-08-06",1.7684,1.7786,1.6516,1.7786,900.0],["2002-08-07",1.7481,1.7481,1.7481,1.7481,2400.0],["2002-08-08",1.8548,1.8548,1.8447,1.8447,2250.0],["2002-08-09",1.7989,1.7989,1.7989,1.7989,750.0],["2002-08-12",1.6516,1.6516,1.6516,1.6516,150.0],["2002-08-13",1.6617,1.6617,1.6617,1.6617,2250.0],["2002-08-14",1.5245,1.5296,1.3975,1.5245,43650.0],["2002-08-15",1.4839,1.4839,1.4229,1.4229,3150.0],["2002-08-16",1.4584,1.4584,1.4584,1.4584,3000.0],["2002-08-19",1.4839,1.4889,1.4432,1.4839,18900.0],["2002-08-20",1.5042,1.5245,1.5042,1.5245,4500.0],["2002-08-21",1.5093,1.555,1.4839,1.4839,20400.0],["2002-08-22",1.4534,1.4534,1.3975,1.3975,24000.0],["2002-08-23",1.3924,1.3975,1.3466,1.3466,17250.0],["2002-08-26",1.4178,1.4178,1.4178,1.4178,7500.0],["2002-08-27",1.4534,1.5194,1.4229,1.5194,3000.0],["2002-08-28",1.4889,1.4889,1.4839,1.4889,3450.0],["2002-08-29",1.5093,1.5093,1.5093,1.5093,4500.0],["2002-08-30",1.4381,1.5093,1.3873,1.5093,18900.0],["2002-09-03",1.4178,1.4178,1.3771,1.3771,2400.0],["2002-09-04",1.4025,1.4229,1.3619,1.3975,95850.0],["2002-09-05",1.3822,1.3822,1.3822,1.3822,11400.0],["2002-09-06",1.3975,1.4025,1.3466,1.3466,34050.0],["2002-09-09",1.3975,1.4432,1.3873,1.4178,55050.0],["2002-09-10",1.433,1.6261,1.433,1.6261,35700.0],["2002-09-11",1.7888,1.8243,1.7837,1.8142,19800.0],["2002-09-12",1.8294,1.8294,1.7989,1.7989,450.0],["2002-09-13",1.8243,1.8955,1.8243,1.8955,1500.0],["2002-09-16",1.804,1.804,1.7735,1.7735,4950.0],["2002-09-17",1.7684,1.7684,1.7684,1.7684,3000.0],["2002-09-18",1.677,1.7278,1.5499,1.7278,450.0],["2002-09-19",1.1637,1.7888,1.1637,1.7888,9900.0],["2002-09-20",1.8548,1.8548,1.7786,1.8091,29250.0],["2002-09-23",1.7684,1.7684,1.7684,1.7684,750.0],["2002-09-24",1.7786,1.7786,1.7329,1.7684,7200.0],["2002-09-25",1.8751,1.8751,1.8751,1.8751,2400.0],["2002-09-26",1.8751,1.8751,1.8751,1.8751,0.0],["2002-09-27",1.7888,1.8497,1.7532,1.8497,3900.0],["2002-09-30",1.8243,1.931,1.804,1.8853,20400.0],["2002-10-01",1.8802,1.8904,1.8548,1.8904,3300.0],["2002-10-02",1.9158,1.9869,1.9158,1.9869,600.0],["2002-10-03",1.8599,1.9158,1.8294,1.9158,17700.0],["2002-10-04",1.8599,1.8904,1.8192,1.8497,14100.0],["2002-10-07",1.8701,1.8701,1.8701,1.8701,3000.0],["2002-10-08",1.8142,1.8142,1.7786,1.7837,23400.0],["2002-10-09",1.7532,1.7532,1.6007,1.7278,3600.0],["2002-10-10",1.6922,1.7379,1.6922,1.7329,6600.0],["2002-10-11",1.8396,1.8396,1.8243,1.8243,1050.0],["2002-10-14",1.9209,1.9209,1.7735,1.9209,34050.0],["2002-10-15",1.9514,1.9819,1.9514,1.9819,3600.0],["2002-10-16",1.992,2.0225,1.992,2.0073,7200.0],["2002-10-17",2.0784,2.2004,2.0784,2.2004,9750.0],["2002-10-18",2.2359,2.4392,2.2258,2.4392,4200.0],["2002-10-21",2.4138,2.6171,2.4138,2.4545,112950.0],["2002-10-22",2.5256,2.5307,2.4545,2.4545,4800.0],["2002-10-23",2.3884,2.3935,2.2614,2.3376,13050.0],["2002-10-24",2.3376,2.3782,2.2105,2.2105,2100.0],["2002-10-25",2.1851,2.2156,2.1851,2.2156,2550.0],["2002-10-28",2.2868,2.5154,2.2868,2.4138,14850.0],["2002-10-29",2.2918,2.2918,2.1597,2.2614,18150.0],["2002-10-30",2.3122,2.4595,2.2969,2.4595,7800.0],["2002-10-31",2.4392,2.5408,2.4341,2.5408,4350.0],["2002-11-01",2.5967,2.5967,2.5307,2.5764,3900.0],["2002-11-04",2.6171,2.6171,2.5154,2.5815,9150.0],["2002-11-05",2.6222,2.6222,2.6222,2.6222,4500.0],["2002-11-06",2.6222,2.6222,2.5408,2.5612,26550.0],["2002-11-07",2.6171,2.6171,2.6171,2.6171,2100.0],["2002-11-08",2.4951,2.6171,2.4951,2.612,135300.0],["2002-11-11",2.6171,2.6781,2.612,2.6476,7950.0],["2002-11-12",2.5713,2.5815,2.5205,2.5205,36300.0],["2002-11-13",2.5002,2.5663,2.4951,2.5561,32250.0],["2002-11-14",2.551,2.6323,2.551,2.6069,5550.0],["2002-11-15",2.5358,2.612,2.3935,2.612,20850.0],["2002-11-18",2.5967,2.5967,2.5154,2.5154,3150.0],["2002-11-19",2.2868,2.5307,2.2359,2.2918,23700.0],["2002-11-20",2.18,2.1851,2.18,2.1851,19650.0],["2002-11-21",2.1597,2.1597,1.8548,1.8599,157500.0],["2002-11-22",2.1038,2.1597,1.8599,2.1089,19350.0],["2002-11-25",2.1394,2.1445,2.1343,2.1394,27450.0],["2002-11-26",2.0581,2.0784,2.0581,2.0581,7050.0],["2002-11-27",2.0428,2.0428,2.0225,2.0225,600.0],["2002-11-29",2.0428,2.0632,1.9615,2.0632,62250.0],["2002-12-02",2.175,2.175,2.0073,2.0073,12900.0],["2002-12-03",1.9717,1.9717,1.9565,1.9615,1650.0],["2002-12-04",1.9615,1.9615,1.9615,1.9615,0.0],["2002-12-05",1.8548,1.8599,1.7786,1.8599,8250.0],["2002-12-06",1.804,1.8802,1.804,1.8802,46500.0],["2002-12-09",1.926,1.926,1.926,1.926,450.0],["2002-12-10",1.8294,1.9514,1.8294,1.931,52500.0],["2002-12-11",1.9514,1.9514,1.8853,1.931,25800.0],["2002-12-12",1.931,1.931,1.8599,1.931,68700.0],["2002-12-13",1.931,1.9565,1.926,1.9565,35100.0],["2002-12-16",1.9209,1.9209,1.8904,1.9056,31650.0],["2002-12-17",1.9514,1.992,1.9463,1.992,37500.0],["2002-12-18",2.0581,2.0581,2.0327,2.0327,4950.0],["2002-12-19",1.931,2.0428,1.931,2.0276,5250.0],["2002-12-20",2.0378,2.0581,2.0327,2.0581,6000.0],["2002-12-23",2.0428,2.0581,2.0327,2.0581,12150.0],["2002-12-24",2.0428,2.1089,2.0428,2.1089,3000.0],["2002-12-26",2.0835,2.1292,2.0835,2.1292,161250.0],["2002-12-27",2.0835,2.1546,2.0835,2.1546,1350.0],["2002-12-30",2.0378,2.1597,2.0378,2.1445,10500.0],["2002-12-31",2.1851,2.1851,1.992,2.1699,110100.0],["2003-01-02",2.1851,2.1851,2.1851,2.1851,150.0],["2003-01-03",2.1902,2.1902,2.1851,2.1851,4800.0],["2003-01-06",2.1241,2.1496,2.1241,2.1496,4500.0],["2003-01-07",2.114,2.114,2.114,2.114,450.0],["2003-01-08",2.0225,2.0225,2.0225,2.0225,2850.0],["2003-01-09",2.0682,2.0682,2.0174,2.0174,11700.0],["2003-01-10",2.053,2.053,2.0378,2.0428,8550.0],["2003-01-13",2.0428,2.0479,2.0428,2.0428,27300.0],["2003-01-14",2.0937,2.0937,1.9666,2.0581,28350.0],["2003-01-15",2.0784,2.0835,2.053,2.053,900.0],["2003-01-16",2.0937,2.0937,2.0937,2.0937,2700.0],["2003-01-17",2.114,2.114,2.0632,2.0632,2550.0],["2003-01-21",2.1292,2.1292,2.0124,2.0174,3750.0],["2003-01-22",1.9412,1.9819,1.8802,1.9819,4800.0],["2003-01-23",2.0124,2.0124,2.0124,2.0124,3000.0],["2003-01-24",1.9819,1.9819,1.9565,1.9768,3000.0],["2003-01-27",1.9107,1.9565,1.9107,1.9565,900.0],["2003-01-28",1.9158,1.9158,1.9158,1.9158,1800.0],["2003-01-29",1.8294,1.9565,1.8294,1.9107,3300.0],["2003-01-30",1.9209,1.9209,1.8497,1.8497,1950.0],["2003-01-31",1.8294,1.8802,1.8294,1.8294,13800.0],["2003-02-03",1.8751,1.8751,1.8396,1.8396,3000.0],["2003-02-04",1.804,1.804,1.677,1.7583,40200.0],["2003-02-05",1.7329,1.7329,1.682,1.6973,9900.0],["2003-02-06",1.7684,1.7684,1.7125,1.7125,6300.0],["2003-02-07",1.7278,1.7786,1.7074,1.7074,1650.0],["2003-02-10",1.6261,1.7583,1.6261,1.7583,34350.0],["2003-02-11",1.677,1.677,1.677,1.677,150.0],["2003-02-12",1.7227,1.7227,1.7227,1.7227,1950.0],["2003-02-13",1.7227,1.7227,1.7024,1.7024,450.0],["2003-02-14",1.7735,1.7735,1.7735,1.7735,3000.0],["2003-02-18",1.7481,1.7735,1.7481,1.7735,16500.0],["2003-02-19",1.8192,1.8192,1.8192,1.8192,1500.0],["2003-02-20",1.7583,1.7583,1.7583,1.7583,150.0],["2003-02-21",1.7786,1.8396,1.7786,1.8294,7800.0],["2003-02-24",1.8396,1.8396,1.8396,1.8396,750.0],["2003-02-25",1.8091,1.8091,1.804,1.804,2250.0],["2003-02-26",1.804,1.804,1.804,1.804,0.0],["2003-02-27",1.8497,1.8497,1.7532,1.7583,1950.0],["2003-02-28",1.7786,1.8091,1.7176,1.7989,8250.0],["2003-03-03",1.804,1.8091,1.804,1.8091,750.0],["2003-03-04",1.7379,1.7379,1.7379,1.7379,450.0],["2003-03-05",1.8091,1.8396,1.7837,1.804,5250.0],["2003-03-06",1.8243,1.8243,1.8243,1.8243,1200.0],["2003-03-07",1.8294,1.8294,1.8294,1.8294,2250.0],["2003-03-10",1.8548,1.8599,1.743,1.804,7350.0],["2003-03-11",1.804,1.8142,1.804,1.8142,1350.0],["2003-03-12",1.8142,1.8142,1.8142,1.8142,0.0],["2003-03-13",1.7786,1.7786,1.7735,1.7786,14250.0],["2003-03-14",1.7786,1.7837,1.7227,1.7227,23700.0],["2003-03-17",1.7278,1.804,1.7278,1.7583,9150.0],["2003-03-18",1.7989,1.8345,1.7532,1.8345,11700.0],["2003-03-19",1.8345,1.8345,1.7989,1.8345,6450.0],["2003-03-20",1.8396,1.8396,1.8396,1.8396,450.0],["2003-03-21",1.9666,2.0327,1.931,2.0327,2550.0],["2003-03-24",1.9819,1.9819,1.9107,1.9107,3300.0],["2003-03-25",1.9666,1.9666,1.9107,1.9107,4500.0],["2003-03-26",1.9158,1.9158,1.8751,1.9107,61800.0],["2003-03-27",2.0022,2.0073,2.0022,2.0073,2400.0],["2003-03-28",1.992,2.0886,1.992,2.0886,33900.0],["2003-03-31",2.1546,2.1597,2.1546,2.1546,7800.0],["2003-04-01",2.1546,2.1546,2.1546,2.1546,150.0],["2003-04-02",2.2156,2.3173,2.2105,2.2715,82950.0],["2003-04-03",2.2614,2.3427,2.2614,2.3427,750.0],["2003-04-04",2.3884,2.5459,2.3884,2.5459,25800.0],["2003-04-07",2.5917,2.5917,2.4951,2.4951,3450.0],["2003-04-08",2.5713,2.5917,2.5205,2.5815,9300.0],["2003-04-09",2.5917,2.5917,2.5815,2.5815,8550.0],["2003-04-10",2.5408,2.612,2.5408,2.612,29250.0],["2003-04-11",2.5866,2.6679,2.5866,2.6628,42900.0],["2003-04-14",2.6933,2.6933,2.6933,2.6933,750.0],["2003-04-15",2.6679,2.6679,2.6679,2.6679,300.0],["2003-04-16",2.6476,2.6476,2.6425,2.6425,1500.0],["2003-04-17",2.6323,2.6323,2.6323,2.6323,1500.0],["2003-04-21",2.5561,2.5561,2.551,2.551,3600.0],["2003-04-22",2.5154,2.5459,2.5154,2.5459,3450.0],["2003-04-23",2.5154,2.5154,2.5002,2.5002,6750.0],["2003-04-24",2.5002,2.5002,2.5002,2.5002,450.0],["2003-04-25",2.551,2.551,2.551,2.551,2550.0],["2003-04-28",2.612,2.6425,2.5815,2.5815,6000.0],["2003-04-29",2.5561,2.6679,2.5408,2.6679,4800.0],["2003-04-30",2.6933,2.6933,2.6679,2.6679,1800.0],["2003-05-01",2.6374,2.6374,2.4849,2.5815,10350.0],["2003-05-02",2.6425,2.6679,2.6425,2.6679,16350.0],["2003-05-05",2.734,2.8102,2.734,2.7899,23850.0],["2003-05-06",2.7949,2.8153,2.7594,2.8153,7500.0],["2003-05-07",2.8,2.8102,2.7594,2.8102,7800.0],["2003-05-08",2.8254,2.8254,2.8203,2.8203,1500.0],["2003-05-09",2.8661,2.9169,2.8457,2.9169,4800.0],["2003-05-12",2.8915,2.8915,2.8508,2.861,450.0],["2003-05-13",2.9118,2.9728,2.9067,2.9423,131700.0],["2003-05-14",2.8966,2.9982,2.8966,2.9677,112950.0],["2003-05-15",3.0236,3.0236,2.922,2.9728,46650.0],["2003-05-16",2.9423,2.9728,2.8661,2.9728,16050.0],["2003-05-19",3.049,3.049,3.049,3.049,1500.0],["2003-05-20",3.049,3.049,3.049,3.049,150.0],["2003-05-21",3.049,3.049,3.049,3.049,750.0],["2003-05-22",2.9575,2.9728,2.922,2.9423,8550.0],["2003-05-23",2.9575,2.9677,2.9575,2.9677,1500.0],["2003-05-27",2.8966,2.9779,2.8966,2.9728,32250.0],["2003-05-28",2.861,2.9169,2.8203,2.9169,106650.0],["2003-05-29",2.8203,3.0439,2.8203,3.0389,103950.0],["2003-05-30",3.0338,3.2523,3.0338,3.1913,39450.0],["2003-06-02",3.2523,3.5572,3.2523,3.5572,487800.0],["2003-06-03",3.5521,3.7605,3.5419,3.7503,286200.0],["2003-06-04",3.7605,3.8113,3.7198,3.796,99150.0],["2003-06-05",3.8367,3.8367,3.7706,3.8367,6300.0],["2003-06-06",3.8011,3.8265,3.7808,3.8265,4350.0],["2003-06-09",3.8875,3.8875,3.8113,3.8418,28800.0],["2003-06-10",3.8875,3.9383,3.7859,3.9383,63900.0],["2003-06-11",4.0145,4.0145,3.9383,4.0145,52950.0],["2003-06-12",4.0399,4.0654,4.0095,4.0654,69450.0],["2003-06-13",4.0603,4.0654,4.0552,4.0552,52050.0],["2003-06-16",4.0654,4.0654,4.045,4.0603,21750.0],["2003-06-17",3.9891,4.0908,3.9891,4.0755,167700.0],["2003-06-18",4.0654,4.0704,3.9739,4.0145,27600.0],["2003-06-19",4.0145,4.0145,3.9078,4.0145,41850.0],["2003-06-20",3.9485,3.9485,3.9485,3.9485,750.0],["2003-06-23",3.9332,3.9332,3.9281,3.9281,1500.0],["2003-06-24",3.9281,3.9281,3.9281,3.9281,1500.0],["2003-06-25",3.9485,3.9485,3.9485,3.9485,750.0],["2003-06-26",3.9383,3.9383,3.918,3.918,9900.0],["2003-06-27",3.8875,3.8875,3.8367,3.8875,7050.0],["2003-06-30",3.8875,3.9485,3.8824,3.9129,12300.0],["2003-07-01",3.9383,4.0654,3.8977,4.0654,1650.0],["2003-07-02",3.979,3.9942,3.8773,3.9739,42150.0],["2003-07-03",3.979,4.0145,3.8773,4.0145,17550.0],["2003-07-07",4.0908,4.0908,3.9129,3.979,3750.0],["2003-07-08",3.9129,3.9281,3.8723,3.9231,33150.0],["2003-07-09",3.9281,4.0603,3.8418,4.045,36900.0],["2003-07-10",4.0654,4.0654,4.045,4.045,3750.0],["2003-07-11",4.0654,4.0654,4.0552,4.0654,10350.0],["2003-07-14",4.1162,4.1162,4.0552,4.1162,25350.0],["2003-07-15",4.167,4.167,4.0095,4.0145,43050.0],["2003-07-16",4.0603,4.0654,4.0501,4.0654,48450.0],["2003-07-17",4.167,4.2178,4.167,4.2127,189750.0],["2003-07-18",4.2788,4.3449,4.2534,4.3245,103050.0],["2003-07-21",4.3703,4.3703,4.3194,4.3703,3000.0],["2003-07-22",4.3652,4.4516,4.3652,4.4465,27750.0],["2003-07-23",4.4414,4.5735,4.4414,4.5735,115500.0],["2003-07-24",4.5735,4.7819,4.5684,4.7768,167400.0],["2003-07-25",4.8022,4.8022,4.726,4.787,24450.0],["2003-07-28",4.7361,4.8429,4.7361,4.8174,236850.0],["2003-07-29",4.3448,4.8479,4.3448,4.8276,141750.0],["2003-07-30",4.8174,4.8429,4.7666,4.8225,13950.0],["2003-07-31",4.6904,5.0055,4.6904,5.0055,160650.0],["2003-08-01",5.0309,5.0817,5.0055,5.0817,88800.0],["2003-08-04",5.1325,5.1325,5.041,5.0868,16800.0],["2003-08-05",5.0614,5.0614,4.9597,5.0055,26550.0],["2003-08-06",4.9089,4.9801,4.853,4.853,132300.0],["2003-08-07",4.7006,4.8581,4.7006,4.8225,37200.0],["2003-08-08",4.7006,4.8784,4.6294,4.7311,101850.0],["2003-08-11",4.726,4.8479,4.7006,4.8022,42150.0],["2003-08-12",4.8276,4.8378,4.8225,4.8276,4950.0],["2003-08-13",4.853,4.9292,4.8022,4.853,48900.0],["2003-08-14",4.8937,4.8937,4.7819,4.8124,26100.0],["2003-08-15",4.8174,4.8276,4.8174,4.8276,26250.0],["2003-08-18",4.8124,4.8225,4.7768,4.8225,33150.0],["2003-08-19",4.8276,4.8276,4.7311,4.787,47250.0],["2003-08-20",4.8174,4.8988,4.8174,4.8429,32700.0],["2003-08-21",4.853,4.8784,4.8429,4.8733,52650.0],["2003-08-22",4.8429,4.8429,4.8429,4.8429,150.0],["2003-08-25",4.8937,4.8937,4.7361,4.8073,47100.0],["2003-08-26",4.8073,4.8327,4.8073,4.8276,32100.0],["2003-08-27",4.792,4.792,4.7514,4.7717,73650.0],["2003-08-28",4.7463,4.787,4.7463,4.7819,315900.0],["2003-08-29",4.7768,4.8124,4.7717,4.7768,1650.0],["2003-09-02",4.8174,4.8632,4.8124,4.8632,26700.0],["2003-09-03",4.9191,5.0207,4.9191,5.0207,271200.0],["2003-09-04",5.0817,5.0919,4.9038,4.9394,79350.0],["2003-09-05",4.853,5.0817,4.853,5.0055,53400.0],["2003-09-08",5.0055,5.0817,5.0055,5.0817,52500.0],["2003-09-09",5.0817,5.1071,5.0309,5.0817,28200.0],["2003-09-10",4.9547,5.0868,4.9547,5.0817,84150.0],["2003-09-11",5.0766,5.1478,5.0766,5.1274,22650.0],["2003-09-12",5.1732,5.2138,5.1173,5.2138,243750.0],["2003-09-15",5.2341,5.2341,5.1935,5.2087,29250.0],["2003-09-16",5.2189,5.2189,5.1579,5.2087,9450.0],["2003-09-17",5.1427,5.1427,5.0207,5.0817,61200.0],["2003-09-18",5.0817,5.1935,5.0766,5.163,39000.0],["2003-09-19",5.1935,5.2087,5.1681,5.1681,32550.0],["2003-09-22",5.0868,5.1223,5.0715,5.1223,63450.0],["2003-09-23",5.0817,5.0868,5.0461,5.0766,16800.0],["2003-09-24",5.041,5.0969,4.9801,5.0969,29400.0],["2003-09-25",5.0817,5.1325,5.0817,5.1223,353100.0],["2003-09-26",5.1325,5.1732,5.1223,5.1579,24750.0],["2003-09-29",5.1833,5.1833,5.0766,5.0817,67200.0],["2003-09-30",5.0817,5.1376,5.0309,5.0766,66900.0],["2003-10-01",5.0766,5.1325,5.041,5.0817,57150.0],["2003-10-02",5.0309,5.0868,5.0309,5.0868,24000.0],["2003-10-03",5.0614,5.1122,5.0614,5.1122,43200.0],["2003-10-06",5.0817,5.1173,5.0817,5.0919,30600.0],["2003-10-07",5.0969,5.1782,5.0969,5.1782,187350.0],["2003-10-08",5.2341,5.2646,5.1681,5.2545,24900.0],["2003-10-09",5.2596,5.661,5.2341,5.4476,79650.0],["2003-10-10",5.5086,5.6305,5.4831,5.5746,21900.0],["2003-10-13",5.7423,5.8084,5.2545,5.7423,15450.0],["2003-10-14",5.6153,5.6356,5.5848,5.6356,1050.0],["2003-10-15",5.5645,5.6458,5.5441,5.6458,12750.0],["2003-10-16",5.6153,5.6407,5.6153,5.6356,5700.0],["2003-10-17",5.6254,5.6966,5.6051,5.6813,12300.0],["2003-10-20",5.5899,5.6305,5.5746,5.6305,4350.0],["2003-10-21",5.6559,5.722,5.6559,5.7169,2850.0],["2003-10-22",5.6864,5.7372,5.6508,5.6508,57300.0],["2003-10-23",5.6305,5.6813,5.6305,5.6813,1500.0],["2003-10-24",5.6915,5.6915,5.6356,5.6407,22200.0],["2003-10-27",5.7423,5.7576,5.6864,5.7525,70950.0],["2003-10-28",5.8287,5.844,5.7576,5.7677,4950.0],["2003-10-29",5.7677,5.7728,5.7576,5.7728,8250.0],["2003-10-30",5.7982,5.8185,5.7728,5.8033,12900.0],["2003-10-31",5.7118,5.7779,5.6915,5.7322,13350.0],["2003-11-03",5.6661,5.8236,5.6661,5.8236,1050.0],["2003-11-04",5.8439,5.849,5.8084,5.849,17100.0],["2003-11-05",5.7626,5.9303,5.7626,5.9303,33450.0],["2003-11-06",5.8389,5.8948,5.8389,5.844,16950.0],["2003-11-07",5.971,6.0116,5.9202,5.9812,49500.0],["2003-11-10",6.032,6.0472,5.9354,5.9507,10650.0],["2003-11-11",5.9913,6.0066,5.971,5.971,9150.0],["2003-11-12",5.9862,6.0574,5.9862,6.0218,33750.0],["2003-11-13",6.032,6.0523,6.032,6.0371,40050.0],["2003-11-14",6.0371,6.0675,6.0066,6.0523,14850.0],["2003-11-17",6.0574,6.098,5.9812,6.0218,42600.0],["2003-11-18",5.971,6.032,5.971,6.0116,8550.0],["2003-11-19",5.9456,6.0015,5.5899,5.8185,151800.0],["2003-11-20",5.3409,5.9202,5.3409,5.8694,75600.0],["2003-11-21",5.8846,5.9405,5.849,5.9049,15300.0],["2003-11-24",6.098,6.098,5.844,5.8897,47550.0],["2003-11-25",5.9964,6.0066,5.8389,5.9964,24000.0],["2003-11-26",6.098,6.1133,6.0828,6.1031,19350.0],["2003-11-28",6.2403,6.4893,6.2403,6.4893,11550.0],["2003-12-01",6.4944,6.4944,6.1641,6.2505,39750.0],["2003-12-02",6.3775,6.3775,6.1692,6.22,10200.0],["2003-12-03",6.2302,6.3623,6.2302,6.3572,127050.0],["2003-12-04",6.4283,6.4283,6.1946,6.2657,52350.0],["2003-12-05",6.2556,6.2911,5.9964,5.9964,249000.0],["2003-12-08",5.971,6.1743,5.9456,6.1539,10500.0],["2003-12-09",6.0726,6.0879,5.9354,6.0269,14700.0],["2003-12-10",5.91,5.91,5.8135,5.8135,29400.0],["2003-12-11",5.7677,5.844,5.722,5.7982,17700.0],["2003-12-12",5.7423,5.8338,5.6204,5.7474,40500.0],["2003-12-15",5.6966,5.8033,5.661,5.6864,13650.0],["2003-12-16",5.5899,5.7118,5.5899,5.7017,206250.0],["2003-12-17",5.722,5.9253,5.722,5.9253,13050.0],["2003-12-18",5.9303,6.0167,5.9151,5.9456,10950.0],["2003-12-19",5.7982,5.9456,5.7576,5.844,21150.0],["2003-12-22",5.9456,5.9456,5.7271,5.8033,16050.0],["2003-12-23",5.6915,5.7881,5.6915,5.7728,8100.0],["2003-12-24",5.7271,5.8185,5.7271,5.8033,5400.0],["2003-12-26",5.7169,5.7677,5.6051,5.7677,1650.0],["2003-12-29",5.6153,5.7474,5.6153,5.7322,11250.0],["2003-12-30",5.7067,5.844,5.7017,5.7576,40500.0],["2003-12-31",5.7626,5.8236,5.7474,5.8236,16350.0],["2004-01-02",5.8439,5.9049,5.8287,5.8592,6300.0],["2004-01-05",5.8439,5.8948,5.6559,5.8948,39000.0],["2004-01-06",5.7931,5.8643,5.7931,5.8338,23400.0],["2004-01-07",5.6102,5.8795,5.6102,5.844,264300.0],["2004-01-08",5.8744,6.098,5.8439,6.0625,118050.0],["2004-01-09",6.0726,6.2962,6.0726,6.22,426750.0],["2004-01-12",6.2251,6.3775,6.2251,6.3013,214800.0],["2004-01-13",6.3013,6.3115,6.2505,6.2505,22050.0],["2004-01-14",6.2251,6.2251,6.1031,6.1997,124200.0],["2004-01-15",6.1489,6.2098,6.1438,6.1539,18600.0],["2004-01-16",6.1844,6.1895,6.1285,6.1285,2850.0],["2004-01-20",6.1946,6.1946,6.093,6.098,84150.0],["2004-01-21",6.4995,6.5249,6.0421,6.098,35100.0],["2004-01-22",6.1641,6.7332,6.098,6.657,172650.0],["2004-01-23",6.4538,6.8095,6.4538,6.6621,152400.0],["2004-01-26",6.8552,6.9314,6.8501,6.8654,67200.0],["2004-01-27",6.8095,6.9263,6.7485,6.8603,100350.0],["2004-01-28",6.8501,7.0331,6.84,6.9518,112650.0],["2004-01-29",7.0381,7.089,6.9518,7.0432,12000.0],["2004-01-30",7.0026,7.1347,7.0026,7.1245,91200.0],["2004-02-02",7.1347,7.1906,7.1093,7.1906,21300.0],["2004-02-03",7.3126,7.3176,7.0229,7.1042,29400.0],["2004-02-04",7.1195,7.1398,6.8857,7.0636,56850.0],["2004-02-05",7.0127,7.0534,6.9822,7.0432,229050.0],["2004-02-06",7.1093,7.1957,7.089,7.1855,53850.0],["2004-02-09",7.0381,7.3176,7.0381,7.3075,19500.0],["2004-02-10",7.3939,7.4701,7.2567,7.4193,71850.0],["2004-02-11",7.6225,7.6581,7.3431,7.3837,139650.0],["2004-02-12",7.3278,7.3939,7.3227,7.3685,14700.0],["2004-02-13",7.4294,7.5514,7.3685,7.3685,21300.0],["2004-02-17",7.3634,7.3634,7.2058,7.216,54150.0],["2004-02-18",7.2516,7.3685,7.1855,7.3075,168600.0],["2004-02-19",7.216,7.2922,7.2058,7.2058,49350.0],["2004-02-20",7.1245,7.2567,7.089,7.1804,252000.0],["2004-02-23",7.1906,7.2262,7.0991,7.0991,21000.0],["2004-02-24",6.7587,7.2465,6.7587,7.1957,34200.0],["2004-02-25",7.1703,7.3888,7.1449,7.216,58200.0],["2004-02-26",7.277,7.5158,7.1754,7.2922,51000.0],["2004-02-27",7.2719,7.5768,7.2363,7.5209,209550.0],["2004-03-01",7.6225,7.6988,7.5666,7.6734,55800.0],["2004-03-02",7.6988,7.7547,7.6225,7.7496,150750.0],["2004-03-03",7.7496,8.0545,7.7496,8.0545,129600.0],["2004-03-04",8.0545,8.334,8.0545,8.2374,178350.0],["2004-03-05",8.2832,8.3848,8.2781,8.2933,35700.0],["2004-03-08",8.4102,8.4864,8.2222,8.3187,73200.0],["2004-03-09",8.7456,8.959,8.0291,8.2425,73050.0],["2004-03-10",8.2933,8.2933,8.1104,8.1764,16800.0],["2004-03-11",8.1358,8.4356,7.8309,8.2374,124050.0],["2004-03-12",8.2323,8.4864,8.1053,8.3238,112200.0],["2004-03-15",8.4102,8.4102,7.7902,7.9274,35100.0],["2004-03-16",7.7953,7.9732,7.7496,7.9732,35850.0],["2004-03-17",7.9783,8.1205,7.8614,8.085,106050.0],["2004-03-18",7.7496,8.0189,7.7496,7.9833,82050.0],["2004-03-19",8.0088,8.1053,7.8817,7.9224,166200.0],["2004-03-22",7.8766,7.8766,7.6429,7.8411,4800.0],["2004-03-23",7.9427,7.9427,7.653,7.7242,53400.0],["2004-03-24",7.6276,7.7496,7.5209,7.6378,31650.0],["2004-03-25",7.7089,7.7648,7.6886,7.7496,20100.0],["2004-03-26",7.7547,7.7699,7.5717,7.7496,10650.0],["2004-03-29",7.7242,7.9783,7.6988,7.9732,193950.0],["2004-03-30",7.9732,8.146,7.8766,7.9122,36450.0],["2004-03-31",8.2323,8.2323,7.897,7.9529,241050.0],["2004-04-01",7.8512,8.4102,7.6429,7.7343,136950.0],["2004-04-02",7.6835,7.7496,7.6124,7.6734,37350.0],["2004-04-05",7.6937,7.6937,7.5412,7.5717,37950.0],["2004-04-06",7.6683,7.7038,7.2922,7.6124,155850.0],["2004-04-07",7.8512,7.8512,7.5412,7.6124,52200.0],["2004-04-08",7.5107,7.7242,7.5006,7.714,57450.0],["2004-04-12",7.8411,7.8411,7.7597,7.7902,22500.0],["2004-04-13",7.653,7.7852,7.4498,7.5971,22350.0],["2004-04-14",7.5971,7.6581,7.4447,7.5565,33000.0],["2004-04-15",7.4955,7.5768,7.4701,7.4955,99600.0],["2004-04-16",7.5819,7.5819,7.4447,7.5158,165300.0],["2004-04-19",7.3176,7.4955,7.2008,7.4955,167550.0],["2004-04-20",7.4701,7.4955,7.3278,7.3532,40050.0],["2004-04-21",7.3329,7.3583,6.8908,6.9822,371250.0],["2004-04-22",6.9822,7.1195,6.9365,7.0636,78900.0],["2004-04-23",7.0788,7.1855,7.0788,7.1093,89550.0],["2004-04-26",7.1296,7.1906,7.1144,7.1398,19800.0],["2004-04-27",7.0991,7.1449,7.0585,7.0686,9900.0],["2004-04-28",6.9721,7.089,6.9518,7.089,323100.0],["2004-04-29",6.9568,7.0381,6.0828,6.6011,1036050.0],["2004-04-30",6.5808,6.6113,6.0726,6.3013,466800.0],["2004-05-03",6.1488,6.3013,6.1488,6.2047,110100.0],["2004-05-04",6.1844,6.2606,6.159,6.2047,30150.0],["2004-05-05",6.3064,6.3521,6.1997,6.2606,107400.0],["2004-05-06",6.3521,6.5859,6.3318,6.5655,87600.0],["2004-05-07",6.4487,6.596,6.4487,6.5859,48900.0],["2004-05-10",6.8095,6.8095,5.8033,6.1743,98700.0],["2004-05-11",6.1387,6.2251,6.0167,6.1489,19950.0],["2004-05-12",6.098,6.1285,5.9761,6.0879,64950.0],["2004-05-13",5.7677,6.4538,5.7677,5.9964,121200.0],["2004-05-14",5.9761,6.098,5.9405,6.0218,91500.0],["2004-05-17",6.0066,6.032,5.8998,5.971,78600.0],["2004-05-18",5.8846,5.971,5.8744,5.971,72600.0],["2004-05-19",5.971,6.0066,5.91,5.9913,45000.0],["2004-05-20",5.9913,6.0015,5.9862,6.0015,23700.0],["2004-05-21",6.0015,6.032,5.9913,6.032,18600.0],["2004-05-24",6.1285,6.3775,5.9202,6.2606,27300.0],["2004-05-25",6.0218,6.0777,5.971,6.0269,74100.0],["2004-05-26",6.0777,6.1031,6.0167,6.0269,27450.0],["2004-05-27",6.0574,6.2759,6.0574,6.0675,17250.0],["2004-05-28",6.0523,6.1641,6.0218,6.0726,18750.0],["2004-06-01",6.0371,6.098,6.0269,6.0523,6000.0],["2004-06-02",6.0726,6.0726,5.8338,6.0218,34500.0],["2004-06-03",5.7931,6.0472,5.7931,6.0066,43950.0],["2004-06-04",5.9659,6.098,5.8998,5.9557,25650.0],["2004-06-07",5.8439,5.9761,5.8439,5.8795,11550.0],["2004-06-08",5.9456,5.9456,5.7423,5.7423,10800.0],["2004-06-09",5.6915,5.7677,5.6915,5.7677,3900.0],["2004-06-10",5.7525,5.8439,5.661,5.8389,96900.0],["2004-06-14",5.9151,5.9151,5.7423,5.7474,18900.0],["2004-06-15",5.7881,5.9151,5.7322,5.7423,102450.0],["2004-06-16",5.7169,5.8338,5.7067,5.7423,100050.0],["2004-06-17",5.7271,5.7881,5.6966,5.7881,129600.0],["2004-06-18",5.8541,5.971,5.849,5.9405,46050.0],["2004-06-21",5.8948,6.0523,5.8948,5.9964,30000.0],["2004-06-22",6.0421,6.0675,5.9812,6.0167,19350.0],["2004-06-23",5.9761,5.9964,5.8948,5.9253,33900.0],["2004-06-24",5.8389,6.0015,5.7474,5.8694,60150.0],["2004-06-25",5.849,5.9354,5.8338,5.8795,21600.0],["2004-06-28",5.849,5.9761,5.849,5.9761,27150.0],["2004-06-29",5.9608,6.098,5.9253,6.0472,45150.0],["2004-06-30",6.2251,6.2251,6.0421,6.093,101850.0],["2004-07-01",6.0218,6.2149,6.0066,6.1641,23850.0],["2004-07-02",6.1133,6.1133,6.0675,6.0828,37050.0],["2004-07-06",5.9049,5.9761,5.8998,5.9354,18750.0],["2004-07-07",5.9253,6.0523,5.9151,5.9456,9000.0],["2004-07-08",5.9456,6.2505,5.9456,6.032,10500.0],["2004-07-09",6.0269,6.3979,5.9862,6.1387,25200.0],["2004-07-12",6.0675,6.1438,6.0574,6.0574,7650.0],["2004-07-13",6.0167,6.0726,6.0116,6.0574,4200.0],["2004-07-14",6.0726,6.0777,5.8846,5.8846,25500.0],["2004-07-15",5.9151,5.9202,5.8948,5.8948,14400.0],["2004-07-16",5.8744,5.8744,5.7322,5.7881,38850.0],["2004-07-19",5.7931,5.8439,5.722,5.7423,18150.0],["2004-07-20",5.7423,5.7525,5.6661,5.7372,12900.0],["2004-07-21",5.7576,5.7779,5.7576,5.7779,3300.0],["2004-07-22",5.8135,5.8439,5.783,5.8338,22050.0],["2004-07-23",5.6864,5.783,5.6508,5.7169,41400.0],["2004-07-26",5.6254,5.7169,5.6254,5.6813,8400.0],["2004-07-27",5.6254,5.844,5.539,5.5899,46350.0],["2004-07-28",5.6153,5.6305,5.3968,5.4781,55950.0],["2004-07-29",5.4882,5.6864,5.3917,5.6153,80400.0],["2004-07-30",5.5797,5.6966,5.5645,5.6966,38400.0],["2004-08-02",5.6407,5.6407,5.5645,5.5746,50100.0],["2004-08-03",5.5899,5.5899,5.5238,5.5645,7950.0],["2004-08-04",5.5695,5.5899,5.4374,5.5695,49350.0],["2004-08-05",5.5645,5.5899,5.5645,5.5848,15000.0],["2004-08-06",5.5797,5.5949,5.5136,5.5441,70800.0],["2004-08-09",5.5086,5.5086,5.3866,5.4374,25050.0],["2004-08-10",5.4069,5.4323,5.3104,5.3205,20550.0],["2004-08-11",5.2697,5.2697,5.2392,5.2545,9600.0],["2004-08-12",5.224,5.2291,5.1833,5.1884,3900.0],["2004-08-13",5.2087,5.2545,5.2087,5.2189,14400.0],["2004-08-16",5.2494,5.2545,5.1935,5.224,15600.0],["2004-08-17",5.1833,5.2087,5.1376,5.2087,19200.0],["2004-08-18",5.1986,5.2341,5.1986,5.2189,2400.0],["2004-08-19",5.2189,5.2291,5.1732,5.2087,4950.0],["2004-08-20",5.2087,5.2443,5.1782,5.2138,11700.0],["2004-08-23",5.2341,5.2951,5.2291,5.2443,7200.0],["2004-08-24",5.3663,5.3663,5.3002,5.3358,41700.0],["2004-08-25",5.3459,5.3866,5.3409,5.3866,89100.0],["2004-08-26",5.3866,5.5848,5.1173,5.5492,21150.0],["2004-08-27",5.5899,5.7067,5.5797,5.6458,16050.0],["2004-08-30",5.7118,5.8948,5.6356,5.8948,38400.0],["2004-08-31",5.9659,6.1489,5.9659,6.1082,4500.0],["2004-09-01",6.1184,6.1234,6.0828,6.1234,399900.0],["2004-09-02",6.098,6.1793,6.098,6.1641,36450.0],["2004-09-03",6.1793,6.3369,6.1793,6.2708,20100.0],["2004-09-07",6.281,6.3115,6.2505,6.2759,19050.0],["2004-09-08",6.2454,6.2708,6.1234,6.2047,11850.0],["2004-09-09",5.9964,6.3115,5.9964,6.2403,6000.0],["2004-09-10",6.2708,6.2962,6.2403,6.2454,9750.0],["2004-09-13",6.1997,6.3115,6.1692,6.2454,187800.0],["2004-09-14",6.2861,6.596,6.2454,6.5046,30750.0],["2004-09-15",6.596,6.6316,6.4792,6.4792,31650.0],["2004-09-16",6.5554,6.591,6.5351,6.5859,28650.0],["2004-09-17",6.4639,6.5554,6.3979,6.4538,27300.0],["2004-09-20",6.4538,6.5605,6.4538,6.5147,56700.0],["2004-09-21",6.596,6.6316,6.3826,6.4029,115500.0],["2004-09-22",6.2657,6.6214,6.2657,6.4639,42300.0],["2004-09-23",6.5097,6.5351,6.4792,6.4792,7800.0],["2004-09-24",6.4385,6.4385,6.3267,6.3267,25200.0],["2004-09-27",6.2962,6.3775,6.1489,6.2251,51750.0],["2004-09-28",6.1895,6.2861,6.1895,6.2352,15300.0],["2004-09-29",6.3013,6.3521,6.2962,6.347,12300.0],["2004-09-30",6.3521,6.4436,6.3521,6.4436,204450.0],["2004-10-01",6.408,6.4334,6.3165,6.4131,21600.0],["2004-10-04",6.3928,6.4385,6.3572,6.4029,26250.0],["2004-10-05",6.4131,6.4792,6.4029,6.4792,27000.0],["2004-10-06",6.4792,6.4792,6.4538,6.4741,1500.0],["2004-10-07",6.5808,6.5808,6.5097,6.5097,4500.0],["2004-10-08",6.4944,6.4944,6.4334,6.4487,145200.0],["2004-10-11",6.4538,6.5757,6.3674,6.5452,3600.0],["2004-10-12",6.4233,6.4233,6.2606,6.3572,18000.0],["2004-10-13",6.3013,6.4385,6.3013,6.3724,246750.0],["2004-10-14",6.3318,6.3775,6.1641,6.2302,31950.0],["2004-10-15",6.22,6.2759,6.1489,6.2606,893100.0],["2004-10-18",6.22,6.2454,6.1438,6.1438,3300.0],["2004-10-19",6.0625,6.3013,6.0066,6.1895,18750.0],["2004-10-20",6.1031,6.1793,6.1031,6.1489,3750.0],["2004-10-21",6.1387,6.1489,6.1387,6.1489,5550.0],["2004-10-22",6.0675,6.1031,6.032,6.1031,22650.0],["2004-10-25",6.0675,6.1234,6.0675,6.0879,900.0],["2004-10-26",6.093,6.098,6.0269,6.0675,33000.0],["2004-10-27",6.0371,6.1031,6.0015,6.0828,71100.0],["2004-10-28",6.098,6.098,6.0472,6.0472,1350.0],["2004-10-29",6.0218,6.032,5.971,5.9862,4800.0],["2004-11-01",5.9507,5.9557,5.8694,5.9354,51750.0],["2004-11-02",5.9202,5.9456,5.8744,5.9405,48600.0],["2004-11-03",5.9303,5.9303,5.8795,5.8948,1350.0],["2004-11-04",5.8338,5.91,5.8338,5.91,20100.0],["2004-11-05",5.5899,5.6407,5.5238,5.5645,266550.0],["2004-11-08",5.5492,5.6204,5.4425,5.6204,110550.0],["2004-11-09",5.5086,5.5543,5.4679,5.5035,77850.0],["2004-11-10",5.5086,5.5238,5.5086,5.5238,1500.0],["2004-11-11",5.5848,5.5848,5.3866,5.3866,42600.0],["2004-11-12",5.3053,5.4222,5.2545,5.2545,7050.0],["2004-11-15",5.1579,5.3307,5.1579,5.285,140700.0],["2004-11-16",5.3155,5.3155,5.1478,5.1478,37500.0],["2004-11-17",5.1325,5.1833,5.1071,5.1071,52800.0],["2004-11-18",5.1071,5.2545,4.9394,5.2545,103950.0],["2004-11-19",5.1935,5.2138,5.1071,5.1782,33150.0],["2004-11-22",5.1833,5.1833,5.1681,5.1833,14250.0],["2004-11-23",5.163,5.5746,5.163,5.2494,300300.0],["2004-11-24",5.6915,5.6915,5.163,5.2748,9600.0],["2004-11-26",5.1579,5.3968,5.1478,5.2545,34050.0],["2004-11-29",5.2392,5.3764,5.1223,5.2087,67200.0],["2004-11-30",5.1325,5.2291,5.1325,5.2291,107100.0],["2004-12-01",5.2545,5.4933,5.2087,5.4527,46350.0],["2004-12-02",5.7067,5.7067,5.3358,5.3409,31350.0],["2004-12-03",5.2748,5.6559,5.2748,5.5899,37200.0],["2004-12-06",5.5899,5.5899,5.4476,5.5238,24300.0],["2004-12-07",5.5136,5.539,5.1833,5.4882,141150.0],["2004-12-08",5.5848,5.6,5.4069,5.4273,29100.0],["2004-12-09",5.412,5.4273,5.3358,5.3968,5250.0],["2004-12-10",5.3612,5.4831,5.3561,5.412,33900.0],["2004-12-13",5.4069,6.0879,5.2138,5.4069,37800.0],["2004-12-14",5.3663,5.4374,5.3358,5.351,90600.0],["2004-12-15",5.285,5.3612,5.1325,5.29,64500.0],["2004-12-16",5.1376,5.4272,5.1376,5.3104,13950.0],["2004-12-17",5.3104,5.8439,5.3104,5.6254,38850.0],["2004-12-20",5.3256,5.5543,5.3256,5.473,11400.0],["2004-12-21",5.3155,5.5136,5.3155,5.3866,79200.0],["2004-12-22",5.163,5.3053,5.163,5.2443,6450.0],["2004-12-23",5.3409,5.3815,5.285,5.3561,28050.0],["2004-12-27",5.0817,5.5136,5.0766,5.5136,2400.0],["2004-12-28",5.6407,5.6661,5.6407,5.6458,15900.0],["2004-12-29",5.6407,5.6407,5.4273,5.4781,30300.0],["2004-12-30",5.473,5.4933,5.412,5.473,44100.0],["2004-12-31",5.473,5.5238,5.3917,5.4628,58500.0],["2005-01-03",5.4628,5.5899,5.2697,5.5899,160500.0],["2005-01-04",5.9456,5.9456,5.3409,5.3409,12150.0],["2005-01-05",4.9547,5.4679,4.9547,5.351,22650.0],["2005-01-06",5.3358,6.0421,5.3053,5.4527,34200.0],["2005-01-07",5.3866,5.4425,5.3459,5.4374,24900.0],["2005-01-10",6.032,6.032,5.3764,5.4781,6600.0],["2005-01-11",5.4628,5.4628,5.3866,5.3866,25350.0],["2005-01-12",5.4577,5.4933,5.4577,5.4882,2550.0],["2005-01-13",5.5035,5.5899,5.5035,5.5187,95550.0],["2005-01-14",5.4781,5.5899,5.3612,5.5848,14700.0],["2005-01-18",5.3409,5.5238,5.3358,5.4577,41250.0],["2005-01-19",5.3917,5.4781,5.3459,5.3815,16350.0],["2005-01-20",5.5594,5.5746,5.3968,5.5746,60750.0],["2005-01-21",5.4171,5.783,5.4171,5.6356,30150.0],["2005-01-24",5.5949,5.7169,5.5543,5.7169,13350.0],["2005-01-25",5.6356,5.6407,5.5746,5.5848,6300.0],["2005-01-26",5.5949,5.6407,5.4476,5.5695,24750.0],["2005-01-27",5.6254,5.6254,5.5086,5.6051,9900.0],["2005-01-28",5.5086,5.5695,5.5086,5.5695,5100.0],["2005-01-31",5.5949,5.6356,5.5441,5.6356,12000.0],["2005-02-01",5.6356,5.7017,5.6356,5.6458,53850.0],["2005-02-02",5.6356,5.7118,5.6153,5.7118,19500.0],["2005-02-03",5.6661,5.6661,5.5543,5.6407,18150.0],["2005-02-04",5.5543,5.5949,5.5543,5.5899,8400.0],["2005-02-07",5.6305,5.6305,5.4527,5.473,21750.0],["2005-02-08",5.8439,5.8439,5.473,5.6661,22050.0],["2005-02-09",5.6458,5.6458,5.6458,5.6458,450.0],["2005-02-10",5.5797,5.6407,5.5797,5.6407,3000.0],["2005-02-11",5.5492,5.6305,5.5492,5.6305,15750.0],["2005-02-14",5.971,5.971,5.5492,5.5899,8850.0],["2005-02-15",5.5848,5.5899,5.5238,5.5238,44550.0],["2005-02-16",5.534,5.5441,5.473,5.473,21750.0],["2005-02-17",5.4984,5.5086,5.4984,5.5035,1800.0],["2005-02-18",5.5086,5.5086,5.5086,5.5086,1950.0],["2005-02-22",5.4781,5.5238,5.3917,5.4018,8250.0],["2005-02-23",5.3358,5.3866,5.3358,5.3459,14400.0],["2005-02-24",5.3358,5.4323,5.2341,5.4222,10800.0],["2005-02-25",5.4171,5.4831,5.4171,5.4831,6000.0],["2005-02-28",5.4781,5.4984,5.4374,5.4984,3600.0],["2005-03-01",5.4628,5.5086,5.4628,5.4628,3600.0],["2005-03-02",5.5594,5.5594,5.4577,5.4831,26850.0],["2005-03-03",5.5035,5.5086,5.3815,5.4781,9300.0],["2005-03-04",5.4781,5.4933,5.4781,5.4933,750.0],["2005-03-07",5.2392,5.3561,5.2392,5.3307,2850.0],["2005-03-08",5.4222,5.5899,5.412,5.4831,81900.0],["2005-03-09",5.2392,5.539,5.2392,5.4781,8400.0],["2005-03-10",5.4628,5.4781,5.4628,5.4781,192000.0],["2005-03-11",5.4577,5.4577,5.3612,5.3663,7350.0],["2005-03-14",5.2138,5.3307,5.1782,5.1833,5700.0],["2005-03-15",5.3358,5.3409,5.2341,5.2392,4350.0],["2005-03-16",5.0817,5.1528,4.9038,5.1223,25800.0],["2005-03-17",4.9801,5.0258,4.8835,4.9242,14250.0],["2005-03-18",4.726,4.9953,4.726,4.9953,7050.0],["2005-03-21",4.726,4.9547,4.726,4.9292,37350.0],["2005-03-22",4.853,5.0055,4.726,4.9801,33600.0],["2005-03-23",4.9801,5.0055,4.7615,4.975,10950.0],["2005-03-24",4.8378,5.0309,4.8276,4.9547,8700.0],["2005-03-28",5.0461,5.0817,4.914,4.9902,18300.0],["2005-03-29",4.8988,4.9038,4.8276,4.8479,14250.0],["2005-03-30",4.8022,5.0055,4.7311,4.8581,26250.0],["2005-03-31",4.8581,4.8581,4.726,4.8378,243600.0],["2005-04-01",4.8632,5.0817,4.8276,5.0817,79350.0],["2005-04-04",5.041,5.1681,5.041,5.1325,26550.0],["2005-04-05",5.1427,5.1935,5.1223,5.1732,13800.0],["2005-04-06",5.1732,5.2138,5.1274,5.2037,13050.0],["2005-04-07",5.0106,5.224,4.9699,5.1579,8850.0],["2005-04-08",5.1325,5.2087,5.0817,5.2087,8400.0],["2005-04-11",5.0868,5.2341,5.0868,5.2341,5850.0],["2005-04-12",5.1833,5.1884,5.0817,5.1833,2250.0],["2005-04-13",5.1833,5.2697,5.1833,5.2697,600.0],["2005-04-14",5.1782,5.1833,5.1782,5.1833,4200.0],["2005-04-15",5.1884,5.1884,5.1833,5.1833,30300.0],["2005-04-18",5.0817,5.0817,4.7412,4.9038,21600.0],["2005-04-19",4.8683,5.0309,4.7666,5.0309,11850.0],["2005-04-20",5.0309,5.0309,4.8022,4.8784,12000.0],["2005-04-21",4.9038,4.9038,4.7006,4.8276,13500.0],["2005-04-22",4.8276,4.8276,4.7768,4.8276,18000.0],["2005-04-25",4.7768,4.8225,4.6752,4.7311,18450.0],["2005-04-26",4.6802,4.7768,4.6599,4.665,49050.0],["2005-04-27",4.6243,4.6752,4.5735,4.6294,123300.0],["2005-04-28",4.604,4.7006,4.5227,4.5989,498750.0],["2005-04-29",4.604,4.6752,4.5735,4.665,78000.0],["2005-05-02",4.7158,4.7361,4.6802,4.6802,12600.0],["2005-05-03",4.6701,4.6701,4.543,4.5735,24000.0],["2005-05-04",4.6396,4.6498,4.5481,4.6498,6000.0],["2005-05-05",4.5888,4.6904,4.5583,4.6904,29700.0],["2005-05-06",4.5837,4.6701,4.543,4.5786,45300.0],["2005-05-09",4.5684,4.6904,4.538,4.6193,27750.0],["2005-05-10",4.5125,4.6853,4.4617,4.5634,9600.0],["2005-05-11",4.5481,4.6701,4.3245,4.5735,27000.0],["2005-05-12",4.5329,4.5786,4.4211,4.5786,12450.0],["2005-05-13",5.2087,5.2087,4.4973,4.5837,21150.0],["2005-05-16",4.4363,4.6548,4.4211,4.5989,67350.0],["2005-05-17",4.6955,4.6955,4.5532,4.5989,52800.0],["2005-05-18",4.6091,4.6243,4.5786,4.6091,6750.0],["2005-05-19",4.5735,4.5735,4.477,4.4973,277650.0],["2005-05-20",4.5634,4.5888,4.5075,4.5075,2250.0],["2005-05-23",5.0715,5.0715,4.4973,4.5989,3450.0],["2005-05-24",4.5837,4.5939,4.4973,4.538,24300.0],["2005-05-25",4.5634,4.5735,4.5227,4.5481,22050.0],["2005-05-26",4.4973,4.5075,4.4465,4.5075,1650.0],["2005-05-27",4.5735,4.6802,4.5227,4.5227,7500.0],["2005-05-31",4.5989,4.5989,4.4973,4.4973,1500.0],["2005-06-01",4.5837,5.2087,4.5837,4.6447,15450.0],["2005-06-02",4.6498,4.6752,4.5735,4.5735,24150.0],["2005-06-03",4.6396,4.665,4.5278,4.5278,23850.0],["2005-06-06",4.604,4.604,4.5888,4.604,1800.0],["2005-06-07",4.604,4.604,4.5735,4.5735,5100.0],["2005-06-08",4.5735,4.6447,4.5634,4.5634,2550.0],["2005-06-09",4.3804,4.5278,4.3194,4.3296,8700.0],["2005-06-10",4.355,4.4566,4.355,4.4566,6000.0],["2005-06-13",4.2991,4.4516,4.2991,4.4465,2700.0],["2005-06-14",4.4516,4.4516,4.3703,4.3703,1650.0],["2005-06-15",4.4058,4.4058,4.2585,4.2585,264150.0],["2005-06-16",4.4668,4.4668,3.8316,3.8824,44250.0],["2005-06-17",3.8621,3.9332,3.8621,3.8824,3000.0],["2005-06-20",3.8113,4.2585,3.7859,4.0501,33000.0],["2005-06-21",3.9637,4.0501,3.9383,4.0501,7800.0],["2005-06-22",4.0399,4.045,4.0349,4.045,12600.0],["2005-06-23",3.9942,4.0044,3.9383,3.9434,7350.0],["2005-06-24",3.9891,4.1009,3.9891,4.0958,362100.0],["2005-06-27",4.0145,4.0908,4.0145,4.0908,5550.0],["2005-06-28",3.9434,4.1467,3.9434,4.0958,21600.0],["2005-06-29",4.0654,4.0704,3.9891,4.0704,216450.0],["2005-06-30",4.1517,4.2991,4.0654,4.2991,19350.0],["2005-07-01",4.2686,4.2686,4.0603,4.1111,15300.0],["2005-07-05",4.1162,4.1517,4.1009,4.1517,19050.0],["2005-07-06",4.1111,4.1213,4.1111,4.1162,9000.0],["2005-07-07",4.1162,4.1162,4.1162,4.1162,450.0],["2005-07-08",4.167,4.167,4.0755,4.0755,600.0],["2005-07-11",4.1162,4.1162,3.9536,3.9536,11100.0],["2005-07-12",4.0247,4.0806,4.0196,4.0196,6150.0],["2005-07-13",4.0704,4.0704,4.0704,4.0704,150.0],["2005-07-14",3.984,4.0908,3.8621,4.0755,601800.0],["2005-07-15",4.0654,4.1568,3.9637,4.0501,10050.0],["2005-07-18",4.1568,4.1772,4.0755,4.1467,20550.0],["2005-07-19",4.0755,4.1568,4.0755,4.1568,5100.0],["2005-07-20",4.1568,4.1568,3.9282,4.1263,12000.0],["2005-07-21",4.1314,4.1924,4.1314,4.1924,4950.0],["2005-07-22",4.2178,4.2737,4.2178,4.2737,1500.0],["2005-07-25",4.2839,4.2839,4.1416,4.2534,10650.0],["2005-07-26",4.2534,4.3703,4.2026,4.3703,14250.0],["2005-07-27",4.3194,4.3804,4.2991,4.3804,9000.0],["2005-07-28",4.1975,4.4719,4.1975,4.3804,20100.0],["2005-07-29",4.4566,4.4566,3.9993,4.416,23700.0],["2005-08-01",4.3194,4.9547,4.3194,4.5735,15300.0],["2005-08-02",4.9597,5.1071,4.4109,4.4566,24750.0],["2005-08-03",4.5735,4.5735,4.3245,4.4465,24600.0],["2005-08-04",4.4211,4.4211,4.355,4.4211,10350.0],["2005-08-05",4.2991,4.2991,3.6588,3.8977,144450.0],["2005-08-08",3.9637,3.9891,3.8113,3.857,148350.0],["2005-08-09",3.8672,3.9383,3.8519,3.8519,20550.0],["2005-08-10",3.8723,3.918,3.8367,3.8468,12000.0],["2005-08-11",3.8621,3.8621,3.669,3.8316,10500.0],["2005-08-12",3.6842,3.7605,3.481,3.6537,192900.0],["2005-08-15",3.6334,3.7909,3.6334,3.7909,20250.0],["2005-08-16",3.735,3.8926,3.735,3.8214,47850.0],["2005-08-17",3.8062,3.8062,3.7249,3.7605,15900.0],["2005-08-18",3.6893,3.7859,3.6842,3.7401,11100.0],["2005-08-19",3.7096,3.7808,3.7096,3.7605,32250.0],["2005-08-22",3.7605,3.7605,3.6944,3.7554,17400.0],["2005-08-23",3.735,3.7859,3.7096,3.7249,67950.0],["2005-08-24",3.73,3.7605,3.7147,3.7147,20850.0],["2005-08-25",3.735,3.735,3.6995,3.7046,15000.0],["2005-08-26",3.6842,3.7198,3.6791,3.6995,49800.0],["2005-08-29",3.6639,3.6995,3.4556,3.669,59100.0],["2005-08-30",3.7046,3.7046,3.6537,3.6995,6450.0],["2005-08-31",3.6741,3.7046,3.6588,3.7046,35400.0],["2005-09-01",3.669,3.6995,3.6334,3.6741,32100.0],["2005-09-02",3.6385,3.6791,3.6334,3.6741,7500.0],["2005-09-06",3.6741,3.7757,3.6741,3.7757,22950.0],["2005-09-07",3.8113,3.9231,3.8011,3.8723,113100.0],["2005-09-08",3.5673,3.8875,3.5673,3.8723,63450.0],["2005-09-09",3.8214,3.8875,3.8214,3.8723,92400.0],["2005-09-12",3.8214,3.8773,3.8164,3.8723,55200.0],["2005-09-13",3.8875,3.8875,3.8316,3.8621,38550.0],["2005-09-14",3.8468,3.8875,3.8468,3.8519,28950.0],["2005-09-15",3.8214,3.8316,3.7554,3.8265,46950.0],["2005-09-16",3.7249,3.8773,3.7249,3.8621,45450.0],["2005-09-19",3.8164,3.8672,3.7655,3.7909,25050.0],["2005-09-20",3.7503,3.857,3.6944,3.7605,43800.0],["2005-09-21",3.8214,3.8367,3.608,3.73,33600.0],["2005-09-22",3.5572,3.7808,3.5572,3.7706,61500.0],["2005-09-23",3.73,3.7554,3.6791,3.7198,24000.0],["2005-09-26",3.6639,3.6842,3.6232,3.6436,29100.0],["2005-09-27",3.6537,3.7859,3.5674,3.6436,45600.0],["2005-09-28",3.6334,3.6385,3.5826,3.5826,20700.0],["2005-09-29",3.5673,3.669,3.5521,3.6232,47850.0],["2005-09-30",3.6791,3.6791,3.5978,3.6537,28050.0],["2005-10-03",3.6639,3.7147,3.6537,3.6842,77250.0],["2005-10-04",3.8621,3.8621,3.6639,3.669,159150.0],["2005-10-05",3.5521,3.669,3.547,3.6639,20250.0],["2005-10-06",3.796,3.796,3.4911,3.6334,39750.0],["2005-10-07",3.6436,3.6436,3.4759,3.5877,124950.0],["2005-10-10",3.7909,3.7909,3.4047,3.4556,30600.0],["2005-10-11",3.4606,3.4657,3.3742,3.4556,105600.0],["2005-10-12",3.7655,3.7655,3.3387,3.5572,15300.0],["2005-10-13",3.5572,3.6944,3.5267,3.6944,5100.0],["2005-10-14",3.8113,3.8113,3.4556,3.5318,33150.0],["2005-10-17",3.5318,3.5572,3.4962,3.5318,43650.0],["2005-10-18",3.4606,3.486,3.4251,3.486,31050.0],["2005-10-19",3.4403,3.4708,3.2269,3.2777,17550.0],["2005-10-20",3.2726,3.3082,3.1405,3.2015,15150.0],["2005-10-21",3.1405,3.2218,3.0185,3.2218,290850.0],["2005-10-24",3.1557,3.1913,3.1557,3.1862,2100.0],["2005-10-25",3.232,3.3438,3.232,3.2624,1800.0],["2005-10-26",3.1303,3.3844,3.1303,3.3844,6750.0],["2005-10-27",3.3997,3.5064,3.3031,3.4301,11850.0],["2005-10-28",3.3133,3.3844,3.3133,3.3285,8850.0],["2005-10-31",3.2675,3.3488,3.2675,3.2828,60900.0],["2005-11-01",3.2574,3.3285,3.2523,3.2523,35100.0],["2005-11-02",3.2777,3.3387,3.2777,3.3387,22050.0],["2005-11-03",3.3082,3.3082,3.2421,3.2828,6450.0],["2005-11-04",3.2828,3.2879,3.2828,3.2879,300.0],["2005-11-07",3.2828,3.3031,3.1964,3.3031,8250.0],["2005-11-08",3.2523,3.3031,3.049,3.1862,399600.0],["2005-11-09",3.049,3.1507,3.0033,3.1507,14850.0],["2005-11-10",3.1049,3.2015,3.0693,3.1354,13650.0],["2005-11-11",3.0084,3.2167,2.983,3.1049,45000.0],["2005-11-14",2.9118,3.0185,2.8508,2.9575,33900.0],["2005-11-15",2.9474,2.9474,2.861,2.9016,52500.0],["2005-11-16",2.988,2.988,2.8203,2.8864,798000.0],["2005-11-17",2.8254,2.9067,2.8254,2.8305,9900.0],["2005-11-18",2.8559,2.8864,2.7441,2.7492,84600.0],["2005-11-21",2.7644,2.8,2.7187,2.7238,114150.0],["2005-11-22",2.7594,2.8864,2.7594,2.8762,12750.0],["2005-11-23",2.7695,2.8966,2.7695,2.8966,8400.0],["2005-11-25",2.9169,2.922,2.9169,2.922,1500.0],["2005-11-28",2.9423,2.9474,2.9372,2.9372,31350.0],["2005-11-29",2.922,2.9474,2.8762,2.8762,43500.0],["2005-11-30",2.8915,2.9016,2.8153,2.861,25650.0],["2005-12-01",2.8559,2.9016,2.734,2.739,64350.0],["2005-12-02",2.7695,2.8356,2.739,2.739,47400.0],["2005-12-05",2.739,2.8559,2.739,2.7949,68250.0],["2005-12-06",2.861,2.861,2.7644,2.8102,94200.0],["2005-12-07",2.7797,2.9575,2.7797,2.9575,72000.0],["2005-12-08",2.8559,3.298,2.8559,3.2523,46350.0],["2005-12-09",3.2523,3.2879,3.1761,3.2065,44550.0],["2005-12-12",3.3844,3.3844,3.1354,3.1862,13950.0],["2005-12-13",3.1252,3.1761,3.0439,3.1659,333600.0],["2005-12-14",2.983,3.2116,2.983,3.0948,99300.0],["2005-12-15",2.9474,3.1608,2.9474,3.11,110550.0],["2005-12-16",3.2015,3.2015,3.0084,3.0998,27150.0],["2005-12-19",3.0287,3.1202,2.9982,3.1202,300600.0],["2005-12-20",3.1049,3.1456,3.0185,3.1456,63900.0],["2005-12-21",3.171,3.1913,3.0846,3.1913,42750.0],["2005-12-22",3.171,3.2015,3.0948,3.171,67950.0],["2005-12-23",3.171,3.2015,3.1252,3.1964,50850.0],["2005-12-27",3.2015,3.2015,3.0998,3.1761,15600.0],["2005-12-28",3.2015,3.2015,3.1049,3.171,25950.0],["2005-12-29",3.1557,3.1964,3.1252,3.1913,60900.0],["2005-12-30",3.298,3.298,3.2015,3.2523,47400.0],["2006-01-03",3.2472,3.2828,3.1964,3.2218,55950.0],["2006-01-04",3.2421,3.3285,3.2167,3.2879,70200.0],["2006-01-05",3.3031,3.3031,3.2269,3.2523,91050.0],["2006-01-06",3.2929,3.3285,3.2574,3.298,18450.0],["2006-01-09",3.3285,3.3285,3.2828,3.2828,11250.0],["2006-01-10",3.2879,3.3183,3.2726,3.3031,189150.0],["2006-01-11",3.3285,3.3285,3.2879,3.3031,33150.0],["2006-01-12",3.298,3.4098,3.298,3.4047,16350.0],["2006-01-13",3.3742,3.4606,3.3742,3.4047,9000.0],["2006-01-17",3.4454,3.4556,3.3895,3.3946,13950.0],["2006-01-18",3.3997,3.4556,3.3997,3.4505,22350.0],["2006-01-19",3.4098,3.5724,3.3997,3.4962,36900.0],["2006-01-20",3.481,3.5369,3.0795,3.5115,40050.0],["2006-01-23",3.4301,3.4759,3.4098,3.4505,35250.0],["2006-01-24",3.5826,3.5826,3.4301,3.5623,93000.0],["2006-01-25",3.5419,3.5724,3.5267,3.5724,53100.0],["2006-01-26",3.5724,3.9536,3.5724,3.8824,21150.0],["2006-01-27",3.9027,3.9129,3.7706,3.9027,6900.0],["2006-01-30",3.8164,3.8824,3.6791,3.857,25350.0],["2006-01-31",3.7757,3.8164,3.7706,3.8113,45600.0],["2006-02-01",3.8011,4.4414,3.8011,3.979,59850.0],["2006-02-02",3.979,4.228,3.979,4.0958,159000.0],["2006-02-03",4.0958,4.3144,3.9841,4.2534,125400.0],["2006-02-06",4.2229,4.3652,3.9129,4.2076,3112200.0],["2006-02-07",4.0857,4.2127,4.0654,4.2127,117300.0],["2006-02-08",4.2127,4.2127,4.1213,4.167,17700.0],["2006-02-09",4.2127,4.4262,4.167,4.294,59850.0],["2006-02-10",4.294,4.3194,4.2178,4.3042,27750.0],["2006-02-13",4.2788,4.2788,4.1924,4.2229,35550.0],["2006-02-14",4.2686,4.294,4.2178,4.289,56250.0],["2006-02-15",4.3042,4.3042,4.2534,4.2635,29400.0],["2006-02-16",4.2788,4.3042,4.228,4.294,25800.0],["2006-02-17",4.228,4.2737,4.1924,4.2585,28650.0],["2006-02-21",4.2432,4.3296,4.2432,4.3296,43500.0],["2006-02-22",4.3347,4.4262,4.3296,4.4058,105150.0],["2006-02-23",4.3144,4.4566,4.2991,4.4109,101100.0],["2006-02-24",4.4109,4.4617,4.3601,4.3703,12750.0],["2006-02-27",4.3703,4.3703,4.1975,4.3144,146850.0],["2006-02-28",4.3347,4.3957,4.2635,4.3448,147750.0],["2006-03-01",4.1975,4.3753,4.1822,4.3347,164250.0],["2006-03-02",4.3398,4.4007,4.294,4.4007,115500.0],["2006-03-03",4.3194,4.4007,4.2483,4.3652,54150.0],["2006-03-06",4.3855,4.3855,4.1873,4.3347,32100.0],["2006-03-07",4.2737,4.3601,4.2331,4.3245,26400.0],["2006-03-08",4.3194,4.3804,4.2737,4.3448,40800.0],["2006-03-09",4.3601,4.3703,4.294,4.3296,700500.0],["2006-03-10",4.3144,4.3448,4.2585,4.3093,32400.0],["2006-03-13",4.289,4.3448,4.1416,4.2635,72150.0],["2006-03-14",4.1873,4.2381,4.1162,4.1619,803100.0],["2006-03-15",4.1822,4.289,4.1568,4.1568,81750.0],["2006-03-16",4.3448,4.3448,4.106,4.2026,42000.0],["2006-03-17",4.2534,4.4007,4.1721,4.2127,83400.0],["2006-03-20",4.2127,4.2127,4.1365,4.1924,28950.0],["2006-03-21",4.2178,4.2178,4.1365,4.2178,100950.0],["2006-03-22",4.1975,4.2635,4.167,4.2635,64050.0],["2006-03-23",4.4211,4.8276,4.0908,4.3194,26850.0],["2006-03-24",4.3194,4.3499,4.2127,4.2432,74250.0],["2006-03-27",4.2432,4.289,4.1213,4.2381,36750.0],["2006-03-28",4.2686,4.2991,4.2381,4.2991,34050.0],["2006-03-29",4.2788,4.3194,4.1975,4.2686,89850.0],["2006-03-30",4.1924,4.3448,4.1924,4.3194,52200.0],["2006-03-31",4.3804,4.4109,4.3194,4.3398,56100.0],["2006-04-03",4.3398,4.4007,4.3194,4.3804,67650.0],["2006-04-04",4.2737,4.3855,4.2737,4.2991,26250.0],["2006-04-05",4.4211,4.4719,4.1416,4.2381,514500.0],["2006-04-06",4.2534,4.4007,4.2534,4.3296,229050.0],["2006-04-07",4.4211,4.4211,4.294,4.4211,200700.0],["2006-04-10",4.3753,4.4363,4.3499,4.4363,9900.0],["2006-04-11",4.3753,4.3957,4.3194,4.3906,57900.0],["2006-04-12",4.3601,4.6396,4.3194,4.6345,97650.0],["2006-04-13",4.6548,4.6599,4.543,4.5634,14400.0],["2006-04-17",4.7361,4.7361,4.4312,4.538,52200.0],["2006-04-18",4.5329,4.5634,4.5125,4.5176,3000.0],["2006-04-19",4.5075,4.5227,4.4516,4.4821,16050.0],["2006-04-20",4.5227,4.5481,4.4973,4.4973,74550.0],["2006-04-21",4.5125,4.5227,4.4211,4.5227,50250.0],["2006-04-24",4.5583,4.5583,4.4617,4.5075,86400.0],["2006-04-25",4.4922,4.5837,4.4922,4.5227,17100.0],["2006-04-26",4.5481,4.5481,4.4871,4.5176,81150.0],["2006-04-27",4.4973,4.604,4.4821,4.543,41850.0],["2006-04-28",4.5176,4.5481,4.4312,4.5481,9300.0],["2006-05-01",4.5176,4.6294,4.5024,4.5532,495900.0],["2006-05-02",4.5329,4.7158,4.5024,4.6498,74550.0],["2006-05-03",4.5989,4.7615,4.5989,4.7514,857400.0],["2006-05-04",4.787,4.8022,4.7006,4.7514,25050.0],["2006-05-05",4.7158,4.8784,4.7158,4.7768,46500.0],["2006-05-08",4.726,4.7819,4.726,4.7565,13050.0],["2006-05-09",4.6955,4.7717,4.6904,4.7158,26850.0],["2006-05-10",4.7158,4.7209,4.6752,4.7209,41550.0],["2006-05-11",4.7057,4.7514,4.6345,4.7514,21900.0],["2006-05-12",4.7361,4.8733,4.726,4.7615,99450.0],["2006-05-15",4.7107,4.7768,4.4871,4.6955,39600.0],["2006-05-16",4.7463,4.8683,4.7463,4.8479,99300.0],["2006-05-17",4.8225,4.8632,4.6802,4.8479,181950.0],["2006-05-18",4.8124,4.8632,4.7107,4.8174,38550.0],["2006-05-19",4.8073,4.8073,4.7057,4.7514,25500.0],["2006-05-22",4.8124,4.8225,4.7615,4.8022,30150.0],["2006-05-23",4.7514,4.7768,4.6701,4.7209,44850.0],["2006-05-24",4.6548,4.6752,4.6193,4.665,357150.0],["2006-05-25",4.6548,4.665,4.5684,4.6548,16800.0],["2006-05-26",4.6396,4.6396,4.5837,4.6142,1800.0],["2006-05-30",4.5481,4.6548,4.5278,4.6243,169350.0],["2006-05-31",4.5634,4.6243,4.5176,4.6193,7650.0],["2006-06-01",4.6345,4.6345,4.5532,4.6243,5850.0],["2006-06-02",4.6091,4.6498,4.5735,4.6142,33300.0],["2006-06-05",4.6294,4.726,4.5837,4.7107,103500.0],["2006-06-06",4.5786,4.6396,4.5735,4.5837,78300.0],["2006-06-07",4.6142,4.7209,4.4719,4.5735,15600.0],["2006-06-08",4.5888,4.6345,4.4719,4.5024,33000.0],["2006-06-09",4.538,4.5634,4.3703,4.5278,19950.0],["2006-06-12",4.543,4.5684,4.3347,4.4871,48300.0],["2006-06-13",4.3906,4.5735,4.3347,4.5481,45600.0],["2006-06-14",4.3957,4.4211,4.3398,4.3601,22200.0],["2006-06-15",4.3448,4.4211,4.3448,4.3703,13200.0],["2006-06-16",4.3753,4.3957,4.355,4.355,17250.0],["2006-06-19",4.3398,4.3499,4.2229,4.2788,55500.0],["2006-06-20",4.2635,4.2635,3.9383,4.2178,148050.0],["2006-06-21",4.106,4.2178,4.0349,4.1416,249750.0],["2006-06-22",4.1365,4.1365,4.0654,4.0654,213300.0],["2006-06-23",4.0501,4.0755,4.0501,4.0755,71550.0],["2006-06-26",4.0857,4.1975,4.0654,4.1975,13650.0],["2006-06-27",4.2483,4.2483,4.1365,4.2381,10950.0],["2006-06-28",4.2432,4.2432,3.9688,4.1365,192600.0],["2006-06-29",4.1314,4.1467,4.0399,4.1263,486300.0],["2006-06-30",4.1009,4.1619,4.0603,4.1619,24600.0],["2006-07-03",4.1721,4.4566,4.1568,4.3703,34200.0],["2006-07-05",4.3093,4.5735,4.3093,4.5176,113100.0],["2006-07-06",4.5329,4.5735,4.5227,4.5634,40500.0],["2006-07-07",4.5125,4.538,4.5024,4.5329,23700.0],["2006-07-10",4.5481,4.5532,4.4617,4.5532,30450.0],["2006-07-11",4.5481,4.5481,4.2585,4.416,49200.0],["2006-07-12",4.416,4.416,4.2127,4.2788,238650.0],["2006-07-13",4.2686,4.3144,4.167,4.2635,43800.0],["2006-07-14",4.2178,4.3093,4.0298,4.3093,78300.0],["2006-07-17",4.2635,4.3448,4.2635,4.3448,12450.0],["2006-07-18",4.3448,4.3448,4.2483,4.3042,17400.0],["2006-07-19",4.3347,4.3347,4.1162,4.1416,35550.0],["2006-07-20",4.1213,4.2076,4.1162,4.2026,17400.0],["2006-07-21",4.0958,4.2331,4.0958,4.2178,2100.0],["2006-07-24",4.0908,4.1213,4.0349,4.1162,29550.0],["2006-07-25",4.0908,4.3347,4.0908,4.3093,36900.0],["2006-07-26",4.2076,4.3194,4.2076,4.2585,37350.0],["2006-07-27",4.2635,4.3296,4.2585,4.294,56850.0],["2006-07-28",4.3093,4.3448,4.289,4.3042,24900.0],["2006-07-31",4.294,4.3194,4.1772,4.2991,32850.0],["2006-08-01",4.294,4.4516,4.289,4.4007,107400.0],["2006-08-02",4.3499,4.4719,4.3499,4.4566,53700.0],["2006-08-03",4.4516,4.543,4.4465,4.5329,32700.0],["2006-08-04",4.3703,4.3906,4.2381,4.3753,81150.0],["2006-08-07",4.3448,4.3448,4.1975,4.2026,27900.0],["2006-08-08",4.2178,4.2178,4.0654,4.1162,104550.0],["2006-08-09",4.1314,4.1924,4.1162,4.167,47100.0],["2006-08-10",4.167,4.294,4.1467,4.2432,82350.0],["2006-08-11",4.2229,4.2229,4.1975,4.2076,16500.0],["2006-08-14",4.2127,4.2178,4.1873,4.1924,21450.0],["2006-08-15",4.2076,4.2127,4.0908,4.1009,33750.0],["2006-08-16",4.1721,4.1721,4.1263,4.1416,21750.0],["2006-08-17",4.1263,4.1467,4.0196,4.0857,28050.0],["2006-08-18",4.0654,4.0704,4.0552,4.0552,3450.0],["2006-08-21",4.0399,4.045,3.9993,3.9993,15900.0],["2006-08-22",3.9891,4.0704,3.8773,3.9027,48300.0],["2006-08-23",3.9129,3.9434,3.8875,3.9078,28200.0],["2006-08-24",3.8824,3.8824,3.6588,3.7909,39600.0],["2006-08-25",3.6334,3.7859,3.6334,3.7808,17400.0],["2006-08-28",3.7198,3.7401,3.6487,3.7198,45000.0],["2006-08-29",3.735,3.7859,3.7096,3.7808,46950.0],["2006-08-30",3.7808,3.8011,3.7554,3.7859,24000.0],["2006-08-31",3.7859,3.8265,3.7554,3.7859,153900.0],["2006-09-01",3.8367,3.8519,3.7706,3.7757,54000.0],["2006-09-05",3.9485,3.9485,3.7757,3.8519,46950.0],["2006-09-06",3.8519,3.918,3.8519,3.8621,35700.0],["2006-09-07",3.8824,3.9739,3.8367,3.9027,20400.0],["2006-09-08",3.8164,3.8164,3.669,3.7249,14400.0],["2006-09-11",3.6944,3.7554,3.6944,3.7452,3300.0],["2006-09-12",3.7147,3.8062,3.6741,3.8062,30450.0],["2006-09-13",3.7859,3.9027,3.7859,3.857,26850.0],["2006-09-14",3.8265,3.9129,3.8113,3.9129,9750.0],["2006-09-15",3.9078,3.9586,3.8519,3.9383,9150.0],["2006-09-18",3.9078,3.9434,3.8672,3.9129,6150.0],["2006-09-19",3.8468,3.8468,3.6842,3.8367,63450.0],["2006-09-20",3.9129,3.9129,3.6944,3.7757,21000.0],["2006-09-21",3.7757,3.7757,3.7249,3.7554,22200.0],["2006-09-22",3.7046,3.7096,3.6639,3.6741,28200.0],["2006-09-25",3.6537,3.6537,3.4556,3.5623,78150.0],["2006-09-26",3.6232,3.6334,3.5623,3.6283,45600.0],["2006-09-27",3.6334,3.7503,3.6334,3.7503,9300.0],["2006-09-28",3.8113,3.8113,3.6741,3.7554,4050.0],["2006-09-29",3.6588,3.735,3.6283,3.6791,35100.0],["2006-10-02",3.6741,3.7198,3.6741,3.7198,900.0],["2006-10-03",3.6842,3.73,3.6588,3.73,145500.0],["2006-10-04",3.6893,3.9231,3.6283,3.8875,19950.0],["2006-10-05",3.8875,3.8875,3.7909,3.7909,3600.0],["2006-10-06",3.796,3.8062,3.7046,3.735,8400.0],["2006-10-09",3.73,3.7605,3.6182,3.735,24300.0],["2006-10-10",3.7198,3.8164,3.6995,3.7605,62100.0],["2006-10-11",3.7401,3.8164,3.735,3.7909,23550.0],["2006-10-12",3.7808,3.8011,3.7503,3.796,30600.0],["2006-10-13",3.8418,3.8723,3.8418,3.8723,11250.0],["2006-10-16",3.8723,3.9078,3.8468,3.8519,58950.0],["2006-10-17",3.8011,3.9078,3.7503,3.7757,20400.0],["2006-10-18",3.7554,3.8164,3.7452,3.796,50550.0],["2006-10-19",3.796,3.8214,3.796,3.8214,3600.0],["2006-10-20",3.796,3.8468,3.7249,3.8418,23100.0],["2006-10-23",3.8672,3.918,3.8214,3.918,53400.0],["2006-10-24",3.979,4.0857,3.9129,4.0654,56100.0],["2006-10-25",4.0654,4.0806,3.9332,4.0755,21900.0],["2006-10-26",4.0145,4.0958,4.0095,4.0704,10950.0],["2006-10-27",4.0654,4.0857,4.0196,4.0755,143850.0],["2006-10-30",3.9993,4.045,3.5572,3.9434,33750.0],["2006-10-31",3.9434,3.979,3.9434,3.9637,1800.0],["2006-11-01",3.9993,4.0399,3.984,4.0349,2550.0],["2006-11-02",4.0654,4.0704,3.9129,4.0349,95250.0],["2006-11-03",4.045,4.045,3.8723,4.0044,159300.0],["2006-11-06",3.9332,3.9332,3.8316,3.9078,7650.0],["2006-11-07",3.8164,3.8164,3.5165,3.6436,113550.0],["2006-11-08",3.5775,3.6029,3.5369,3.547,234750.0],["2006-11-09",3.5623,3.5674,3.5419,3.5623,14400.0],["2006-11-10",3.5674,3.5724,3.4505,3.5623,19950.0],["2006-11-13",3.5572,3.5826,3.547,3.5674,43200.0],["2006-11-14",3.5419,3.6283,3.4962,3.5978,64950.0],["2006-11-15",3.5267,3.6131,3.5267,3.5978,48000.0],["2006-11-16",3.5724,3.6334,3.5724,3.6334,40050.0],["2006-11-17",3.608,3.6232,3.5521,3.6131,152250.0],["2006-11-20",3.547,3.6131,3.5318,3.5318,164850.0],["2006-11-21",3.5521,3.5877,3.5165,3.5521,49350.0],["2006-11-22",3.5674,3.5674,3.4911,3.4962,255000.0],["2006-11-24",3.5013,3.5623,3.5013,3.5572,6600.0],["2006-11-27",3.5724,3.608,3.481,3.5775,157650.0],["2006-11-28",3.5572,3.5877,3.481,3.5877,47250.0],["2006-11-29",3.6029,3.6995,3.4911,3.5064,45750.0],["2006-11-30",3.547,3.6283,3.5419,3.6283,10650.0],["2006-12-01",3.5978,3.6182,3.4759,3.5877,23850.0],["2006-12-04",3.5826,3.5826,3.4657,3.5572,6600.0],["2006-12-05",3.5673,3.5724,3.5267,3.5318,5550.0],["2006-12-06",3.5013,3.5521,3.4657,3.5318,179250.0],["2006-12-07",3.5013,3.5572,3.4606,3.5318,37800.0],["2006-12-08",3.5318,3.8113,3.5318,3.7605,584250.0],["2006-12-11",3.7249,3.7655,3.7249,3.7605,8550.0],["2006-12-12",3.6182,3.7808,3.6182,3.7706,24150.0],["2006-12-13",3.7198,3.7706,3.6334,3.7706,10800.0],["2006-12-14",3.6131,3.7554,3.5572,3.7554,19950.0],["2006-12-15",3.7249,3.735,3.7046,3.7198,11550.0],["2006-12-18",3.7096,3.7147,3.6537,3.7096,58950.0],["2006-12-19",3.6588,3.6893,3.5572,3.6893,112350.0],["2006-12-20",3.6842,3.6893,3.6741,3.6741,5100.0],["2006-12-21",3.6487,3.6741,3.6131,3.6334,25950.0],["2006-12-22",3.6385,3.6385,3.5572,3.5775,85500.0],["2006-12-26",3.6182,3.7147,3.608,3.7046,8850.0],["2006-12-27",3.6893,3.7198,3.6791,3.6842,18750.0],["2006-12-28",3.6588,3.6588,3.5978,3.5978,50100.0],["2006-12-29",3.7147,3.7605,3.6232,3.7605,37950.0],["2007-01-03",3.7757,3.7909,3.7554,3.7554,9450.0],["2007-01-04",3.7198,3.7452,3.6893,3.7147,3750.0],["2007-01-05",3.6893,3.7808,3.6436,3.7808,11700.0],["2007-01-08",3.7859,3.8875,3.7808,3.8621,9000.0],["2007-01-09",3.8519,3.8519,3.7096,3.7655,30450.0],["2007-01-10",3.7655,3.8164,3.7655,3.8113,7050.0],["2007-01-11",3.796,3.8723,3.796,3.8723,7650.0],["2007-01-12",3.9027,3.9129,3.8621,3.9129,10350.0],["2007-01-16",3.9129,3.9129,3.8977,3.9129,81750.0],["2007-01-17",3.8113,3.8977,3.7909,3.8977,89700.0],["2007-01-18",3.9129,3.9383,3.8367,3.8926,287700.0],["2007-01-19",3.8875,3.8875,3.8113,3.8824,7350.0],["2007-01-22",3.8824,3.8977,3.8672,3.8977,2250.0],["2007-01-23",3.8672,3.8672,3.8367,3.8621,107700.0],["2007-01-24",3.8773,3.8773,3.8367,3.8621,659550.0],["2007-01-25",3.8773,3.8824,3.7554,3.7554,48750.0],["2007-01-26",3.7706,3.8468,3.7401,3.7401,83850.0],["2007-01-29",3.7909,3.7909,3.7452,3.7605,9300.0],["2007-01-30",3.7452,3.7605,3.6487,3.6487,127800.0],["2007-01-31",3.6487,3.669,3.6334,3.6537,9150.0],["2007-02-01",3.6537,3.6842,3.6487,3.6588,57900.0],["2007-02-02",3.6487,3.7503,3.6487,3.7401,16800.0],["2007-02-05",3.6232,3.7503,3.6131,3.7452,8700.0],["2007-02-06",3.73,3.8672,3.73,3.8519,55200.0],["2007-02-07",3.8723,3.8875,3.8164,3.8214,53700.0],["2007-02-08",3.8062,3.8621,3.7452,3.8316,130650.0],["2007-02-09",3.8164,3.8621,3.7859,3.8621,79050.0],["2007-02-12",3.8723,3.9027,3.8468,3.8621,18150.0],["2007-02-13",3.857,3.8875,3.8519,3.8519,89850.0],["2007-02-14",3.8519,3.9027,3.8519,3.8723,40050.0],["2007-02-15",3.8418,3.8824,3.8418,3.8519,39600.0],["2007-02-16",3.8621,3.8926,3.8113,3.8723,24750.0],["2007-02-20",3.8926,3.8926,3.857,3.857,4050.0],["2007-02-21",3.8824,3.9231,3.8621,3.9027,35850.0],["2007-02-22",3.8773,3.8926,3.7554,3.8875,6750.0],["2007-02-23",3.8011,3.979,3.8011,3.9536,24300.0],["2007-02-26",3.9281,3.9281,3.8367,3.8875,36150.0],["2007-02-27",3.8723,3.984,3.8723,3.984,11700.0],["2007-02-28",3.9637,3.9637,3.8367,3.9027,3150.0],["2007-03-01",3.8164,3.8468,3.7605,3.8164,18150.0],["2007-03-02",3.7909,3.8011,3.7096,3.7096,5100.0],["2007-03-05",3.6791,3.73,3.6791,3.7096,4350.0],["2007-03-06",3.7147,3.7452,3.5978,3.6283,63150.0],["2007-03-07",3.5877,3.7503,3.5673,3.7401,5400.0],["2007-03-08",3.7249,3.7401,3.6487,3.6791,42600.0],["2007-03-09",3.73,3.8723,3.6842,3.8723,17100.0],["2007-03-12",3.8316,3.9993,3.8316,3.9891,39450.0],["2007-03-13",3.9891,4.0806,3.9485,4.0654,23100.0],["2007-03-14",4.0654,4.0704,3.8621,3.9027,205050.0],["2007-03-15",3.9231,3.9383,3.9027,3.9281,78150.0],["2007-03-16",4.0247,4.0704,4.0095,4.045,87450.0],["2007-03-19",4.0298,4.0399,3.7909,3.857,44250.0],["2007-03-20",3.8773,3.9739,3.8113,3.9637,28200.0],["2007-03-21",3.9637,4.0399,3.8773,3.8926,88650.0],["2007-03-22",4.045,4.0958,3.9891,3.9942,64650.0],["2007-03-23",3.9688,3.9688,3.9383,3.9586,54000.0],["2007-03-26",3.9688,3.9942,3.8773,3.9129,52950.0],["2007-03-27",3.918,3.9536,3.8875,3.9434,13500.0],["2007-03-28",3.918,4.8124,3.8621,4.0349,72150.0],["2007-03-29",4.0095,4.045,3.9586,3.9586,8850.0],["2007-03-30",3.9434,4.0044,3.9078,3.9281,43200.0],["2007-04-02",3.8773,4.2432,3.857,4.0552,170400.0],["2007-04-03",4.0654,4.106,4.0145,4.106,58650.0],["2007-04-04",4.1416,4.167,4.0654,4.1416,201300.0],["2007-04-05",4.167,4.167,4.1213,4.1619,23400.0],["2007-04-09",4.1009,4.167,4.0908,4.167,19650.0],["2007-04-10",4.1314,4.1314,4.0704,4.0806,5700.0],["2007-04-11",4.1924,4.1924,4.0704,4.1721,26400.0],["2007-04-12",4.1822,4.1924,4.0806,4.1873,62400.0],["2007-04-13",4.1517,4.2331,4.1517,4.2331,5550.0],["2007-04-16",4.1772,4.2635,4.1772,4.2635,22800.0],["2007-04-17",4.2686,4.294,4.228,4.2839,28050.0],["2007-04-18",4.1772,4.3194,4.1619,4.1721,28800.0],["2007-04-19",4.0857,4.1772,4.0196,4.1263,1141650.0],["2007-04-20",4.0958,4.1975,4.0145,4.1619,10800.0],["2007-04-23",4.1924,4.4922,4.167,4.4922,201150.0],["2007-04-24",4.5735,4.6193,4.5227,4.538,42450.0],["2007-04-25",4.5227,4.543,4.4109,4.4821,25200.0],["2007-04-26",4.4719,4.6243,4.3855,4.4719,82200.0],["2007-04-27",4.5278,4.5684,4.3398,4.3703,187950.0],["2007-04-30",4.3753,4.4516,4.3398,4.3906,10500.0],["2007-05-01",4.4007,4.416,4.2432,4.2585,100650.0],["2007-05-02",4.3499,4.3957,4.2788,4.3499,14850.0],["2007-05-03",4.3499,4.4262,4.3499,4.3855,13050.0],["2007-05-04",4.4007,4.4211,4.3703,4.3957,2250.0],["2007-05-07",4.4566,4.5481,4.4312,4.5481,17700.0],["2007-05-08",4.5583,4.6294,4.5583,4.5888,21750.0],["2007-05-09",4.543,4.5634,4.4465,4.4566,16650.0],["2007-05-10",4.4821,4.4871,4.4211,4.4668,84000.0],["2007-05-11",4.3753,4.4922,4.3703,4.4668,18900.0],["2007-05-14",4.4516,4.4617,4.3753,4.3753,49650.0],["2007-05-15",4.3499,4.3906,4.2737,4.294,30750.0],["2007-05-16",4.3601,4.3703,4.294,4.3194,132900.0],["2007-05-17",4.3347,4.3448,4.2381,4.2381,273150.0],["2007-05-18",4.3042,4.3957,4.294,4.3906,24900.0],["2007-05-21",4.416,4.6243,4.2788,4.3703,128250.0],["2007-05-22",4.3652,4.4007,4.3042,4.3093,78450.0],["2007-05-23",4.2737,4.3245,4.2737,4.3245,8250.0],["2007-05-24",4.3194,4.3194,4.2534,4.2737,11100.0],["2007-05-25",4.3296,4.3296,4.2432,4.2635,97050.0],["2007-05-29",4.2026,4.2686,4.2026,4.2331,42450.0],["2007-05-30",4.2178,4.3957,4.1721,4.2686,45900.0],["2007-05-31",4.2229,4.2229,4.1467,4.167,42900.0],["2007-06-01",4.1924,4.289,4.1924,4.2331,37650.0],["2007-06-04",4.2686,4.3042,4.2026,4.2026,27750.0],["2007-06-05",4.2076,4.2076,3.9891,4.1162,92250.0],["2007-06-06",4.0654,4.1162,4.045,4.1162,45600.0],["2007-06-07",4.1009,4.167,4.0908,4.1416,50700.0],["2007-06-08",4.1009,4.1772,4.0603,4.167,33750.0],["2007-06-11",4.1975,4.2178,4.1314,4.2178,59700.0],["2007-06-12",4.2026,4.2127,4.1619,4.1822,35400.0],["2007-06-13",4.1772,4.2178,4.1619,4.2178,125250.0],["2007-06-14",4.1924,4.2229,4.1721,4.2229,3300.0],["2007-06-15",4.2331,4.2737,4.228,4.2635,8250.0],["2007-06-18",4.289,4.4465,4.289,4.3855,22650.0],["2007-06-19",4.4007,4.4211,4.3703,4.3957,45300.0],["2007-06-20",4.4109,4.4109,4.1772,4.3042,36900.0],["2007-06-21",4.294,4.294,4.1467,4.2585,34350.0],["2007-06-22",4.2737,4.2737,4.1924,4.1924,26700.0],["2007-06-25",4.1975,4.2229,4.1416,4.1517,26250.0],["2007-06-26",4.167,4.1772,4.1314,4.167,27900.0],["2007-06-27",4.1924,4.1924,4.1162,4.1365,49800.0],["2007-06-28",4.1873,4.3753,4.1873,4.3398,47400.0],["2007-06-29",4.3347,4.4719,4.3245,4.4465,40800.0],["2007-07-02",4.416,4.8124,4.3753,4.5684,64200.0],["2007-07-03",4.5634,4.5989,4.543,4.5786,18600.0],["2007-07-05",4.543,4.665,4.5227,4.5989,62850.0],["2007-07-06",4.5176,4.5735,4.4922,4.4922,28800.0],["2007-07-09",4.5939,4.5939,4.4922,4.5735,68250.0],["2007-07-10",4.5176,4.5735,4.5024,4.543,17250.0],["2007-07-11",4.5278,4.7006,4.5227,4.7006,283500.0],["2007-07-12",4.8276,5.3358,4.7311,5.3307,277350.0],["2007-07-13",5.3358,5.4628,5.1478,5.4577,1711650.0],["2007-07-16",5.4628,5.5899,5.4628,5.5797,415200.0],["2007-07-17",5.5492,5.5899,5.2545,5.4781,116850.0],["2007-07-18",5.5289,5.5746,5.2341,5.5594,61500.0],["2007-07-19",5.4374,5.5645,5.4222,5.5492,381000.0],["2007-07-20",5.5492,5.5492,5.3358,5.4577,80700.0],["2007-07-23",5.5289,5.5289,5.4323,5.4882,37200.0],["2007-07-24",5.4577,5.4781,5.3155,5.4374,28500.0],["2007-07-25",5.4018,5.4882,5.3358,5.4882,24300.0],["2007-07-26",5.4018,5.4882,5.0309,5.4781,156150.0],["2007-07-27",5.3764,5.4577,5.3561,5.3714,26700.0],["2007-07-30",5.3714,5.412,5.2748,5.2951,138900.0],["2007-07-31",5.285,5.4069,5.1528,5.2138,361350.0],["2007-08-01",5.1884,5.285,5.041,5.2291,133050.0],["2007-08-02",5.2748,5.4628,5.2596,5.3155,129900.0],["2007-08-03",5.3459,5.4222,5.2596,5.3714,103500.0],["2007-08-06",5.3053,5.4374,5.2697,5.3612,61200.0],["2007-08-07",5.4069,5.5899,5.285,5.351,162600.0],["2007-08-08",5.4577,5.5899,5.0309,5.0715,190350.0],["2007-08-09",5.0614,5.0614,4.7107,4.9597,60750.0],["2007-08-10",4.8174,4.8683,4.5989,4.5989,132600.0],["2007-08-13",4.5989,5.2494,4.5989,4.8988,102900.0],["2007-08-14",4.853,5.041,4.792,4.9242,100200.0],["2007-08-15",4.8378,5.0715,4.8378,5.036,19950.0],["2007-08-16",4.9597,5.3866,4.6345,5.3866,140550.0],["2007-08-17",5.4069,5.4476,5.2087,5.2189,36750.0],["2007-08-20",5.2189,5.2189,5.0512,5.1223,30000.0],["2007-08-21",5.0868,5.0969,4.9242,4.9801,89550.0],["2007-08-22",5.0512,5.1884,4.8937,5.1122,66150.0],["2007-08-23",5.0665,5.3358,5.0309,5.0817,153450.0],["2007-08-24",5.0309,5.4069,5.0309,5.3968,399450.0],["2007-08-27",5.4628,5.5594,5.3968,5.4171,63150.0],["2007-08-28",5.3663,5.4476,5.2494,5.2494,25650.0],["2007-08-29",5.2291,5.2799,5.1579,5.2392,82050.0],["2007-08-30",5.2291,5.3561,5.2291,5.3307,33750.0],["2007-08-31",5.3409,5.4933,5.2748,5.4933,51000.0],["2007-09-04",5.4628,5.4628,5.3002,5.4018,148800.0],["2007-09-05",5.4069,5.5136,5.4069,5.4527,43500.0],["2007-09-06",5.473,5.534,5.4374,5.5187,48600.0],["2007-09-07",5.4222,5.5238,5.3968,5.4577,31050.0],["2007-09-10",5.2951,5.4679,5.2951,5.4476,59700.0],["2007-09-11",5.4933,5.5035,5.4171,5.4628,53250.0],["2007-09-12",5.4527,5.4882,5.4069,5.4273,32850.0],["2007-09-13",5.4272,5.5899,5.4018,5.5289,485850.0],["2007-09-14",5.6153,5.6813,5.4273,5.5848,419550.0],["2007-09-17",5.5899,5.5899,5.4882,5.5136,757200.0],["2007-09-18",5.5289,5.5594,5.4323,5.5289,74100.0],["2007-09-19",5.5136,5.5136,5.2697,5.2697,44100.0],["2007-09-20",5.2697,5.2748,4.9801,5.102,87750.0],["2007-09-21",5.1427,5.1935,5.0868,5.102,43800.0],["2007-09-24",5.1579,5.5441,5.1579,5.5136,120600.0],["2007-09-25",5.5136,5.5899,5.4577,5.5848,166650.0],["2007-09-26",5.5797,5.5797,5.3764,5.3764,100050.0],["2007-09-27",5.3968,5.5899,5.3917,5.534,160950.0],["2007-09-28",5.5543,5.5848,5.4882,5.5086,154200.0],["2007-10-01",5.4222,5.5899,5.2392,5.5441,222300.0],["2007-10-02",5.5695,5.5797,5.473,5.5492,88800.0],["2007-10-03",5.4933,5.6407,5.3866,5.4273,1379250.0],["2007-10-04",5.539,5.539,5.3663,5.4323,94050.0],["2007-10-05",5.4425,5.4882,5.3104,5.4476,109200.0],["2007-10-08",5.4323,5.539,5.4323,5.4882,55050.0],["2007-10-09",5.4882,5.5797,5.4171,5.5797,138450.0],["2007-10-10",5.5645,5.8033,5.4679,5.7423,222450.0],["2007-10-11",5.7626,5.8541,5.6508,5.7118,136650.0],["2007-10-12",5.7423,5.8185,5.7118,5.7881,67950.0],["2007-10-15",5.7067,5.7779,5.539,5.6661,273600.0],["2007-10-16",5.6407,5.6407,5.3053,5.3612,132000.0],["2007-10-17",5.3968,5.6,5.3917,5.539,89700.0],["2007-10-18",5.4577,5.5899,5.4069,5.4476,72000.0],["2007-10-19",5.4374,5.4882,5.2087,5.2341,255600.0],["2007-10-22",5.2291,5.3053,5.0004,5.1478,259050.0],["2007-10-23",5.1579,5.2189,5.1325,5.163,92850.0],["2007-10-24",5.1325,5.2189,5.0817,5.1478,113100.0],["2007-10-25",5.1681,5.1681,5.0817,5.1122,143700.0],["2007-10-26",5.1274,5.6915,5.1274,5.4018,284700.0],["2007-10-29",5.4273,5.5289,5.4273,5.4679,57900.0],["2007-10-30",5.4628,5.5035,5.2392,5.2951,53700.0],["2007-10-31",5.2443,5.5797,5.1884,5.5797,60000.0],["2007-11-01",5.3409,5.5086,5.3409,5.4323,142650.0],["2007-11-02",5.4882,5.539,5.473,5.5289,41100.0],["2007-11-05",5.5289,5.5441,5.4476,5.5187,47700.0],["2007-11-06",5.534,5.5492,5.4831,5.4984,37950.0],["2007-11-07",5.4882,5.5035,5.3307,5.3307,164550.0],["2007-11-08",5.3256,5.4323,5.2138,5.2189,87450.0],["2007-11-09",5.2138,5.3409,5.1528,5.3409,93300.0],["2007-11-12",5.1478,5.224,5.0309,5.041,183600.0],["2007-11-13",5.0919,5.0919,4.8988,4.9394,174150.0],["2007-11-14",4.9699,5.2087,4.9699,5.102,141600.0],["2007-11-15",5.0817,5.1223,4.9292,4.975,141600.0],["2007-11-16",5.1173,5.1173,4.8327,4.9445,99750.0],["2007-11-19",4.975,4.975,4.6447,4.7717,98100.0],["2007-11-20",4.792,4.9547,4.7361,4.8276,56100.0],["2007-11-21",4.7819,4.853,4.5989,4.6752,56250.0],["2007-11-23",4.6802,4.6955,4.6396,4.6752,17550.0],["2007-11-26",4.6904,4.7311,4.5939,4.6548,34350.0],["2007-11-27",4.6599,4.6752,4.2229,4.289,154350.0],["2007-11-28",4.3703,4.6752,4.355,4.5329,210300.0],["2007-11-29",4.7158,4.8174,4.5583,4.6904,53400.0],["2007-11-30",4.6904,4.8988,4.6802,4.8073,99600.0],["2007-12-03",4.8276,4.8276,4.5786,4.6396,103500.0],["2007-12-04",4.665,4.6853,4.5684,4.6498,69900.0],["2007-12-05",4.6548,4.7514,4.6396,4.6548,82200.0],["2007-12-06",4.6548,4.7158,4.6447,4.6955,50250.0],["2007-12-07",4.7006,4.7717,4.4922,4.6345,137250.0],["2007-12-10",4.7412,4.7412,4.6193,4.6904,48600.0],["2007-12-11",4.6447,4.7057,4.5075,4.5786,948300.0],["2007-12-12",4.6243,4.7056,4.6243,4.665,464100.0],["2007-12-13",4.6498,4.7666,4.5837,4.7666,105150.0],["2007-12-14",4.7158,4.7158,4.4821,4.6498,188550.0],["2007-12-17",4.6548,4.7158,4.6243,4.6345,39150.0],["2007-12-18",4.7107,4.726,4.5532,4.6802,41850.0],["2007-12-19",4.7006,4.7006,4.4719,4.5735,32100.0],["2007-12-20",4.5735,4.5939,4.3398,4.5481,229500.0],["2007-12-21",4.4566,4.665,4.3804,4.6548,367050.0],["2007-12-24",4.6955,4.8174,4.6548,4.7514,57600.0],["2007-12-26",4.7768,4.9191,4.7565,4.9191,55650.0],["2007-12-27",4.9089,4.9953,4.7819,4.9851,58800.0],["2007-12-28",4.9699,4.9851,4.7717,4.853,204450.0],["2007-12-31",4.8632,4.9496,4.7158,4.9496,93900.0],["2008-01-02",4.7615,4.8429,4.5684,4.6243,82950.0],["2008-01-03",4.5989,4.8632,4.5989,4.7768,99600.0],["2008-01-04",4.7209,4.8073,4.5735,4.7006,545850.0],["2008-01-07",4.7056,4.7565,4.6294,4.6904,29850.0],["2008-01-08",4.6853,4.7412,4.5837,4.6853,83850.0],["2008-01-09",4.6701,4.6701,4.6091,4.6498,43050.0],["2008-01-10",4.6548,4.6701,4.5075,4.6498,58050.0],["2008-01-11",4.6345,4.8124,4.5837,4.726,117450.0],["2008-01-14",4.726,4.7615,4.7056,4.7311,19800.0],["2008-01-15",4.7006,4.7158,4.5786,4.6142,35850.0],["2008-01-16",4.5939,4.6396,4.5939,4.6243,29700.0],["2008-01-17",4.6294,4.8174,4.604,4.6701,63000.0],["2008-01-18",4.7006,4.726,4.5786,4.7006,444300.0],["2008-01-22",4.4821,4.7514,4.477,4.6904,41400.0],["2008-01-23",4.5024,4.5075,4.1009,4.3347,396150.0],["2008-01-24",4.3194,4.3194,4.1467,4.1467,71850.0],["2008-01-25",4.1924,4.2585,4.1517,4.1619,99450.0],["2008-01-28",4.0755,4.1416,4.0044,4.0603,179100.0],["2008-01-29",4.0654,4.2991,4.0654,4.1924,426150.0],["2008-01-30",4.1517,4.2229,4.0704,4.0958,175800.0],["2008-01-31",4.0704,4.3245,4.0399,4.294,179250.0],["2008-02-01",4.289,4.289,4.1467,4.1467,70200.0],["2008-02-04",4.1619,4.3296,4.1365,4.3245,234600.0],["2008-02-05",4.2991,4.2991,4.1314,4.1416,146550.0],["2008-02-06",4.0908,4.1517,4.0654,4.0958,120000.0],["2008-02-07",4.1162,4.2178,4.1162,4.2178,172200.0],["2008-02-08",4.1924,4.2483,4.1365,4.1365,81450.0],["2008-02-11",4.1467,4.1975,4.0908,4.106,58200.0],["2008-02-12",4.1822,4.1924,4.0958,4.1568,72600.0],["2008-02-13",4.1619,4.1619,4.0654,4.1416,44550.0],["2008-02-14",4.1314,4.1975,4.0755,4.0755,46650.0],["2008-02-15",4.0857,4.1213,3.9891,4.0654,45300.0],["2008-02-19",4.0552,4.1365,3.9282,3.9586,78750.0],["2008-02-20",3.9332,3.9942,3.7554,3.9231,178800.0],["2008-02-21",4.0095,4.0654,3.9383,3.9739,174300.0],["2008-02-22",3.9942,4.0654,3.9891,4.0501,43950.0],["2008-02-25",4.0298,4.1517,4.0196,4.1517,39150.0],["2008-02-26",4.1924,4.4007,4.1924,4.3347,159750.0],["2008-02-27",4.3601,4.3601,4.2076,4.2534,91500.0],["2008-02-28",4.4211,4.4211,4.2432,4.3194,468600.0],["2008-02-29",4.3093,4.3093,4.0806,4.1009,276600.0],["2008-03-03",4.106,4.4719,4.106,4.1517,76200.0],["2008-03-04",4.1467,4.2127,4.1416,4.167,91500.0],["2008-03-05",4.2026,4.2026,4.106,4.1517,36300.0],["2008-03-06",4.1822,4.2585,4.0857,4.1162,210300.0],["2008-03-07",4.1213,4.1314,4.0196,4.1162,207000.0],["2008-03-10",4.106,4.1924,3.9231,4.0044,151800.0],["2008-03-11",3.984,4.0349,3.9027,4.0044,54750.0],["2008-03-12",3.9637,3.9891,3.6944,3.8367,234450.0],["2008-03-13",3.7859,3.8468,3.6588,3.796,251100.0],["2008-03-14",3.7452,3.7503,3.6182,3.6182,105150.0],["2008-03-17",3.5826,3.6436,3.4606,3.5572,191250.0],["2008-03-18",3.5826,3.6182,3.4454,3.5674,134550.0],["2008-03-19",3.5521,3.6741,3.4759,3.4759,312750.0],["2008-03-20",3.486,3.6334,3.4657,3.5877,90750.0],["2008-03-24",3.5928,3.6131,3.5369,3.5572,87450.0],["2008-03-25",3.5165,3.608,3.5165,3.5572,64200.0],["2008-03-26",3.5115,3.5572,3.4759,3.547,43800.0],["2008-03-27",3.5572,3.608,3.5318,3.608,42300.0],["2008-03-28",3.608,3.608,3.5064,3.5674,71400.0],["2008-03-31",3.5724,3.7046,3.3793,3.6944,147450.0],["2008-04-01",3.73,3.7757,3.4911,3.5369,109050.0],["2008-04-02",3.5369,3.9637,3.5369,3.8672,106650.0],["2008-04-03",3.8418,4.0247,3.8011,3.8265,74550.0],["2008-04-04",3.8468,4.1263,3.8468,4.0298,32700.0],["2008-04-07",4.0552,4.0603,3.8926,3.8977,22500.0],["2008-04-08",3.9027,4.2178,3.8926,4.0552,54000.0],["2008-04-09",4.0958,4.1009,3.9637,4.0603,90450.0],["2008-04-10",3.9891,4.0908,3.9383,4.0857,21300.0],["2008-04-11",4.0552,4.0552,3.9688,4.0145,34350.0],["2008-04-14",4.0298,4.0298,3.8672,3.8824,62400.0],["2008-04-15",3.8672,3.8926,3.7808,3.8113,86250.0],["2008-04-16",3.8113,3.9383,3.735,3.9383,111000.0],["2008-04-17",3.9536,4.0247,3.9383,4.0145,23550.0],["2008-04-18",3.9637,4.0908,3.9637,4.0806,41400.0],["2008-04-21",4.0603,4.0908,4.0349,4.0654,24450.0],["2008-04-22",4.0552,4.0654,3.8164,3.9129,59100.0],["2008-04-23",3.9282,4.1009,3.9282,4.0857,58950.0],["2008-04-24",4.0704,4.1162,3.8773,4.0552,44100.0],["2008-04-25",3.9993,4.0349,3.9231,4.0044,55800.0],["2008-04-28",4.0196,4.0704,3.9942,4.0247,58800.0],["2008-04-29",3.9536,4.0908,3.9536,4.0654,16200.0],["2008-04-30",4.0654,4.1721,4.0654,4.1721,52950.0],["2008-05-01",4.1568,4.3855,4.0654,4.3398,56850.0],["2008-05-02",4.4566,4.6142,4.3194,4.5227,299550.0],["2008-05-05",4.6193,4.6193,4.3093,4.4719,82800.0],["2008-05-06",4.4007,4.4922,4.3245,4.4007,83700.0],["2008-05-07",4.4465,4.5176,4.3093,4.5176,61650.0],["2008-05-08",4.4719,4.5481,4.3398,4.416,43650.0],["2008-05-09",4.4211,4.4871,4.2381,4.4566,64650.0],["2008-05-12",4.4871,4.543,4.3957,4.4312,22950.0],["2008-05-13",4.4414,4.4414,4.2534,4.2534,78600.0],["2008-05-14",4.3855,4.4312,4.1772,4.294,162450.0],["2008-05-15",4.2686,4.2686,4.1721,4.2127,160350.0],["2008-05-16",4.2229,4.2432,3.9637,4.045,240750.0],["2008-05-19",4.1263,4.1822,4.0044,4.0349,123600.0],["2008-05-20",4.0501,4.0908,3.9282,3.984,117600.0],["2008-05-21",4.1263,4.1263,3.9942,4.0349,84750.0],["2008-05-22",3.9739,4.0145,3.8672,3.9536,95850.0],["2008-05-23",3.9637,3.9637,3.8214,3.8621,61800.0],["2008-05-27",3.9231,3.9231,3.8113,3.8316,37500.0],["2008-05-28",3.8621,3.9536,3.7859,3.8672,110700.0],["2008-05-29",3.8468,3.8824,3.8062,3.8519,54000.0],["2008-05-30",3.918,4.0908,3.8672,3.9281,94350.0],["2008-06-02",3.9739,4.1568,3.9739,4.1416,57750.0],["2008-06-03",4.1314,4.1568,4.0247,4.0552,67350.0],["2008-06-04",4.0654,4.3499,4.0399,4.2432,54300.0],["2008-06-05",4.2991,4.3957,4.2381,4.2534,30450.0],["2008-06-06",4.2076,4.294,4.1365,4.1416,17850.0],["2008-06-09",4.1619,4.4668,4.1619,4.3398,49800.0],["2008-06-10",4.3296,4.3957,4.1924,4.1924,81150.0],["2008-06-11",4.2839,4.2839,4.0247,4.0247,43500.0],["2008-06-12",4.0399,4.0603,3.9993,3.9993,28050.0],["2008-06-13",3.9942,4.0603,3.9891,4.0145,47550.0],["2008-06-16",4.0145,4.0196,3.9688,3.9993,28800.0],["2008-06-17",4.0349,4.0603,3.8672,3.9688,41250.0],["2008-06-18",3.9536,3.9536,3.7249,3.8519,112050.0],["2008-06-19",3.796,3.9027,3.7706,3.8164,67350.0],["2008-06-20",3.9688,4.106,3.7605,3.8113,49500.0],["2008-06-23",3.8621,3.9637,3.7605,3.7655,48750.0],["2008-06-24",3.8113,3.8265,3.7046,3.7655,49200.0],["2008-06-25",3.7198,3.8824,3.5419,3.735,115650.0],["2008-06-26",3.7605,3.7605,3.5521,3.5521,143250.0],["2008-06-27",3.6944,3.7147,3.4505,3.5216,53550.0],["2008-06-30",3.481,3.6842,3.4403,3.6487,159000.0],["2008-07-01",3.6741,3.6791,3.4759,3.547,54300.0],["2008-07-02",3.5115,3.608,3.4047,3.4454,141000.0],["2008-07-03",3.4759,3.4759,3.3488,3.4403,14850.0],["2008-07-07",3.3946,3.4708,3.3844,3.4301,36300.0],["2008-07-08",3.481,3.4911,3.3539,3.3793,36900.0],["2008-07-09",3.3438,3.4301,3.2777,3.3488,112950.0],["2008-07-10",3.3488,3.4556,3.3183,3.42,142650.0],["2008-07-11",3.3183,3.6588,3.2777,3.5826,77700.0],["2008-07-14",3.5521,3.9129,3.5521,3.6639,175050.0],["2008-07-15",3.6385,3.6893,3.4962,3.6741,73200.0],["2008-07-16",3.6131,3.7605,3.5572,3.7605,51600.0],["2008-07-17",3.6842,3.9942,3.6588,3.8062,121500.0],["2008-07-18",3.6893,3.8316,3.6487,3.796,11100.0],["2008-07-21",3.7452,3.7909,3.735,3.7859,21900.0],["2008-07-22",3.6944,3.8011,3.6944,3.8011,29550.0],["2008-07-23",3.7808,3.9586,3.7147,3.8824,87900.0],["2008-07-24",3.918,3.9586,3.7706,3.8824,39150.0],["2008-07-25",3.979,3.979,3.7909,3.8062,12750.0],["2008-07-28",3.7249,3.9027,3.5978,3.8875,90900.0],["2008-07-29",3.8316,4.1416,3.8316,4.1213,62550.0],["2008-07-30",4.2331,4.3753,4.0806,4.355,99300.0],["2008-07-31",4.3194,4.4516,4.167,4.3957,67200.0],["2008-08-01",4.3804,4.4007,3.9485,4.1467,260400.0],["2008-08-04",4.0755,4.1416,4.0603,4.1263,14250.0],["2008-08-05",3.979,3.979,3.9332,3.9485,57300.0],["2008-08-06",3.9383,4.0044,3.8773,3.9231,84750.0],["2008-08-07",4.0196,4.0196,3.9129,3.9383,21450.0],["2008-08-08",3.9993,3.9993,3.7909,3.9129,59850.0],["2008-08-11",3.8519,3.9383,3.7808,3.9129,42150.0],["2008-08-12",3.9282,3.9282,3.8519,3.8672,3300.0],["2008-08-13",3.8672,3.9282,3.8367,3.9129,17850.0],["2008-08-14",3.7909,3.9536,3.7554,3.8773,64200.0],["2008-08-15",3.9027,3.9027,3.8468,3.8723,38100.0],["2008-08-18",3.8621,3.8977,3.6944,3.8773,69600.0],["2008-08-19",3.8621,4.0603,3.8519,3.8875,47850.0],["2008-08-20",3.8723,3.8723,3.7655,3.8062,11400.0],["2008-08-21",3.9282,3.9383,3.8113,3.8621,45450.0],["2008-08-22",3.9332,3.9942,3.8519,3.9637,34500.0],["2008-08-25",3.9993,4.0908,3.9078,3.9231,59700.0],["2008-08-26",3.8773,3.9993,3.8621,3.9129,56400.0],["2008-08-27",3.9536,3.9536,3.9078,3.918,52650.0],["2008-08-28",3.8875,4.0908,3.8875,4.0654,13200.0],["2008-08-29",4.0044,4.0908,4.0044,4.0908,12450.0],["2008-09-02",4.0908,4.1263,4.0603,4.0603,49950.0],["2008-09-03",4.0908,4.0908,3.918,3.9688,136200.0],["2008-09-04",4.0044,4.0552,3.9891,4.0349,107400.0],["2008-09-05",4.0247,4.0501,4.0247,4.0349,36750.0],["2008-09-08",3.9942,4.0399,3.979,4.0247,26250.0],["2008-09-09",4.0603,4.0603,3.9688,3.9688,17400.0],["2008-09-10",3.8977,3.9891,3.8977,3.9332,51450.0],["2008-09-11",3.8367,3.8926,3.8113,3.8367,23700.0],["2008-09-12",3.8316,3.8519,3.7706,3.8468,19800.0],["2008-09-15",3.8214,3.8621,3.7401,3.7503,70650.0],["2008-09-16",3.7808,3.8773,3.7808,3.8367,158250.0],["2008-09-17",3.8164,3.8468,3.6283,3.7808,111300.0],["2008-09-18",3.735,3.8113,3.6283,3.6944,110700.0],["2008-09-19",3.8316,3.8824,3.6537,3.7605,48150.0],["2008-09-22",3.8062,3.8164,3.669,3.7046,117900.0],["2008-09-23",3.6995,3.7096,3.3946,3.42,87750.0],["2008-09-24",3.4454,3.4454,3.3031,3.3387,16500.0],["2008-09-25",3.2879,3.298,3.1913,3.1964,433950.0],["2008-09-26",3.171,3.2167,3.0541,3.171,70950.0],["2008-09-29",3.1811,3.2065,3.0643,3.1405,32250.0],["2008-09-30",3.2015,3.4301,3.0134,3.4149,106350.0],["2008-10-01",3.2065,3.4149,3.2015,3.3793,35850.0],["2008-10-02",3.3387,3.3793,3.1557,3.1608,25650.0],["2008-10-03",3.1354,3.2574,3.049,3.0998,76650.0],["2008-10-06",3.049,3.0948,2.5815,2.8254,124650.0],["2008-10-07",2.9067,2.9067,2.7543,2.8559,230100.0],["2008-10-08",2.8559,3.0643,2.4951,2.9423,150600.0],["2008-10-09",3.0134,3.1761,2.9271,3.0439,129000.0],["2008-10-10",2.8356,3.049,2.3833,3.049,248100.0],["2008-10-13",3.1049,3.1507,3.0389,3.1303,42000.0],["2008-10-14",3.1202,3.1202,2.7949,2.8915,133950.0],["2008-10-15",2.8508,2.9016,2.8254,2.8407,137400.0],["2008-10-16",2.861,2.8712,2.7949,2.7949,27750.0],["2008-10-17",2.7949,2.8153,2.6984,2.7238,17850.0],["2008-10-20",2.7187,2.739,2.673,2.7035,9000.0],["2008-10-21",2.6374,2.6984,2.6171,2.6577,26550.0],["2008-10-22",2.5866,2.5866,2.3782,2.4392,46800.0],["2008-10-23",2.5612,2.5917,2.1902,2.2055,214050.0],["2008-10-24",2.2614,2.2614,2.0581,2.2105,279450.0],["2008-10-27",2.3427,2.3782,2.241,2.241,92100.0],["2008-10-28",2.2969,2.3528,2.1648,2.2258,15900.0],["2008-10-29",2.2868,2.2969,2.1597,2.2004,113100.0],["2008-10-30",2.2309,2.2766,2.175,2.2309,30900.0],["2008-10-31",2.2105,2.2664,2.1394,2.2258,129000.0],["2008-11-03",2.1851,2.2563,2.1445,2.2105,97800.0],["2008-11-04",2.2868,2.2868,2.0784,2.0835,177600.0],["2008-11-05",2.1546,2.2817,2.114,2.114,317400.0],["2008-11-06",2.1445,2.1597,2.0327,2.0378,64650.0],["2008-11-07",2.0632,2.0682,1.9971,2.0276,91350.0],["2008-11-10",2.1496,2.1496,1.9006,1.9107,88800.0],["2008-11-11",1.9361,2.114,1.7481,1.7684,78900.0],["2008-11-12",1.7888,1.9006,1.743,1.7481,142950.0],["2008-11-13",1.682,1.7989,1.682,1.7735,14850.0],["2008-11-14",1.677,1.7125,1.6058,1.6719,17550.0],["2008-11-17",1.6007,1.7329,1.5499,1.5804,49650.0],["2008-11-18",1.5753,1.6007,1.5296,1.5652,19800.0],["2008-11-19",1.5398,1.5499,1.4483,1.4534,55500.0],["2008-11-20",1.4635,1.4635,1.2298,1.3212,103200.0],["2008-11-21",1.3009,1.3009,1.1129,1.179,165600.0],["2008-11-24",1.1535,1.5143,1.1535,1.1942,88500.0],["2008-11-25",1.1942,1.2399,1.184,1.184,137850.0],["2008-11-26",1.2145,1.2399,1.184,1.2094,969450.0],["2008-11-28",1.2145,1.5906,1.1434,1.4991,85200.0],["2008-12-01",1.4737,1.4788,1.3771,1.4127,170250.0],["2008-12-02",1.4483,1.4483,1.245,1.3111,137850.0],["2008-12-03",1.2704,1.4178,1.2704,1.3212,160800.0],["2008-12-04",1.4178,1.4178,1.3009,1.3009,198450.0],["2008-12-05",1.3365,1.4737,1.2908,1.4584,170700.0],["2008-12-08",1.4686,1.6719,1.306,1.6566,369300.0],["2008-12-09",1.6109,1.677,1.555,1.6719,21000.0],["2008-12-10",1.6973,1.7938,1.6363,1.6617,30600.0],["2008-12-11",1.743,1.743,1.5753,1.5753,15000.0],["2008-12-12",1.5296,1.5601,1.4839,1.5601,10650.0],["2008-12-15",1.5143,1.5957,1.4889,1.4889,45300.0],["2008-12-16",1.5093,1.5245,1.4839,1.494,2400.0],["2008-12-17",1.5143,1.6312,1.5143,1.6312,57600.0],["2008-12-18",1.6719,1.677,1.5855,1.6007,180450.0],["2008-12-19",1.6719,1.6719,1.4483,1.4737,154200.0],["2008-12-22",1.5448,1.5652,1.4076,1.4788,66450.0],["2008-12-23",1.4534,1.4635,1.3517,1.3771,118650.0],["2008-12-24",1.3619,1.3924,1.306,1.367,61800.0],["2008-12-26",1.306,1.4229,1.3009,1.4076,63450.0],["2008-12-29",1.428,1.4381,1.4025,1.4076,46200.0],["2008-12-30",1.4076,1.5448,1.4025,1.4737,99000.0],["2008-12-31",1.4737,1.6312,1.428,1.5448,224100.0],["2009-01-02",1.5194,1.616,1.3009,1.616,57150.0],["2009-01-05",1.5855,1.7735,1.5245,1.743,36150.0],["2009-01-06",1.677,1.7125,1.6617,1.7024,111150.0],["2009-01-07",1.6566,1.682,1.5143,1.5143,82950.0],["2009-01-08",1.5398,1.5499,1.5194,1.5398,57300.0],["2009-01-09",1.5093,1.6516,1.4889,1.6516,29100.0],["2009-01-12",1.6211,1.6668,1.4229,1.6617,7950.0],["2009-01-13",1.555,1.6719,1.555,1.6465,16800.0],["2009-01-14",1.6058,1.6516,1.4991,1.6516,11850.0],["2009-01-15",1.5042,1.6566,1.5042,1.6312,36750.0],["2009-01-16",1.6312,1.6668,1.6312,1.6668,2850.0],["2009-01-20",1.6312,1.677,1.5398,1.6109,17850.0],["2009-01-21",1.5906,1.5906,1.4737,1.5093,93900.0],["2009-01-22",1.5143,1.5398,1.4788,1.5042,73950.0],["2009-01-23",1.4839,1.5448,1.4788,1.5448,9450.0],["2009-01-26",1.5194,1.6668,1.5093,1.6668,37350.0],["2009-01-27",1.5347,1.6871,1.5347,1.6871,32250.0],["2009-01-28",1.6871,1.7024,1.555,1.6668,23100.0],["2009-01-29",1.7024,1.7024,1.6617,1.677,4050.0],["2009-01-30",1.6465,1.7024,1.6465,1.6719,66300.0],["2009-02-02",1.6516,1.677,1.6058,1.6414,35250.0],["2009-02-03",1.6312,1.7024,1.6312,1.677,32700.0],["2009-02-04",1.6414,1.682,1.5753,1.5753,15000.0],["2009-02-05",1.6465,1.6566,1.4381,1.6211,27150.0],["2009-02-06",1.5906,1.8599,1.5804,1.7379,16650.0],["2009-02-09",1.7989,1.9666,1.7888,1.8701,30900.0],["2009-02-10",1.8294,1.8751,1.8243,1.8599,55800.0],["2009-02-11",1.8548,1.8955,1.8345,1.8904,13350.0],["2009-02-12",1.8853,1.8853,1.8396,1.8599,28650.0],["2009-02-13",1.8701,1.8751,1.7278,1.7379,212850.0],["2009-02-17",1.7278,1.7837,1.682,1.7735,61800.0],["2009-02-18",1.6973,1.7938,1.6973,1.7633,7800.0],["2009-02-19",1.7125,1.7583,1.6109,1.6414,66600.0],["2009-02-20",1.6261,1.7024,1.6211,1.6719,41850.0],["2009-02-23",1.6871,1.7024,1.6719,1.677,42000.0],["2009-02-24",1.6668,1.7481,1.5499,1.7278,68100.0],["2009-02-25",1.6261,1.804,1.6261,1.6719,28200.0],["2009-02-26",1.6516,1.8599,1.6363,1.6719,90450.0],["2009-02-27",1.6668,1.743,1.6261,1.743,58500.0],["2009-03-02",1.6617,1.6668,1.5499,1.5753,53550.0],["2009-03-03",1.5753,1.6261,1.555,1.5855,20100.0],["2009-03-04",1.4788,1.6109,1.4788,1.5855,93600.0],["2009-03-05",1.5753,1.5753,1.5093,1.5194,14700.0],["2009-03-06",1.5296,1.5296,1.4584,1.4889,12600.0],["2009-03-09",1.5245,1.5448,1.5143,1.5398,9900.0],["2009-03-10",1.5398,1.5499,1.4889,1.5296,74700.0],["2009-03-11",1.4483,1.4635,1.428,1.428,136650.0],["2009-03-12",1.433,1.433,1.4025,1.4178,49350.0],["2009-03-13",1.3924,1.3924,1.2704,1.3466,181650.0],["2009-03-16",1.3517,1.3721,1.3111,1.3212,59400.0],["2009-03-17",1.3263,1.3975,1.2908,1.3568,211800.0],["2009-03-18",1.3517,1.3721,1.306,1.3721,205050.0],["2009-03-19",1.3721,1.4025,1.3568,1.3873,165000.0],["2009-03-20",1.5448,1.5753,1.4584,1.5398,15000.0],["2009-03-23",1.6312,1.6312,1.5855,1.6261,12900.0],["2009-03-24",1.616,1.6566,1.6058,1.6414,16050.0],["2009-03-25",1.6516,1.6516,1.4229,1.5855,17550.0],["2009-03-26",1.6007,1.7074,1.6007,1.7074,49050.0],["2009-03-27",1.6871,1.6871,1.6261,1.6261,26250.0],["2009-03-30",1.6211,1.6516,1.6211,1.6516,154500.0],["2009-03-31",1.6465,1.677,1.6312,1.677,545100.0],["2009-04-01",1.6668,1.677,1.6465,1.6566,768300.0],["2009-04-02",1.6719,1.7532,1.6516,1.7532,176850.0],["2009-04-03",1.7583,1.7837,1.7125,1.7735,9600.0],["2009-04-06",1.7786,1.7888,1.677,1.7125,13500.0],["2009-04-07",1.7176,1.7379,1.6973,1.7379,11100.0],["2009-04-08",1.6973,1.7684,1.6973,1.7684,12600.0],["2009-04-09",1.743,1.7481,1.6465,1.7278,30750.0],["2009-04-13",1.682,1.7888,1.682,1.7888,18750.0],["2009-04-14",1.6973,1.7938,1.677,1.7938,51750.0],["2009-04-15",1.7786,1.8802,1.7786,1.8548,30150.0],["2009-04-16",1.8599,1.8955,1.8548,1.8853,8400.0],["2009-04-17",1.8904,1.9412,1.8599,1.9412,25350.0],["2009-04-20",1.9666,2.0327,1.9107,2.0327,15150.0],["2009-04-21",2.0073,2.114,2.0073,2.0835,7950.0],["2009-04-22",2.0479,2.1648,2.0479,2.1089,33000.0],["2009-04-23",2.0276,2.0428,1.9565,2.0174,163650.0],["2009-04-24",2.0225,2.0987,2.0225,2.0733,8700.0],["2009-04-27",2.0428,2.1343,2.0428,2.114,17550.0],["2009-04-28",2.1038,2.1394,2.0682,2.1394,6300.0],["2009-04-29",2.1292,2.1597,2.1241,2.1343,189600.0],["2009-04-30",2.1445,2.1445,2.0327,2.0835,152100.0],["2009-05-01",2.1191,2.18,2.0987,2.175,91500.0],["2009-05-04",2.18,2.5663,2.18,2.5561,187500.0],["2009-05-05",2.4443,2.5459,2.4443,2.5307,269550.0],["2009-05-06",2.5459,2.7492,2.5459,2.739,453300.0],["2009-05-07",2.7695,2.7695,2.5815,2.7035,73200.0],["2009-05-08",2.7187,2.8457,2.7187,2.739,33150.0],["2009-05-11",2.739,2.7899,2.739,2.7848,101400.0],["2009-05-12",2.7848,2.8508,2.7746,2.8508,3600.0],["2009-05-13",2.8051,2.8051,2.7899,2.7949,5250.0],["2009-05-14",2.7695,2.922,2.7441,2.9169,4800.0],["2009-05-15",2.8864,2.9321,2.8051,2.8356,16500.0],["2009-05-18",2.8457,2.8813,2.7949,2.8305,39600.0],["2009-05-19",2.7695,2.9474,2.5205,2.5408,73800.0],["2009-05-20",2.5408,2.6272,2.5002,2.5358,71700.0],["2009-05-21",2.5612,2.6476,2.5154,2.6476,13500.0],["2009-05-22",2.6679,2.6781,2.6679,2.6679,19950.0],["2009-05-26",2.6272,2.7187,2.6272,2.7187,20850.0],["2009-05-27",2.7187,2.7187,2.6933,2.6933,4050.0],["2009-05-28",2.673,2.6933,2.6679,2.6933,9450.0],["2009-05-29",2.7035,2.8203,2.7035,2.7746,61650.0],["2009-06-01",2.8356,2.9372,2.8102,2.8457,69300.0],["2009-06-02",2.9169,2.9474,2.9118,2.9118,2700.0],["2009-06-03",2.9271,2.9372,2.9016,2.9016,7200.0],["2009-06-04",2.9423,2.9677,2.9016,2.9016,68400.0],["2009-06-05",2.8966,2.9016,2.8559,2.8559,8700.0],["2009-06-08",2.6679,2.8712,2.6679,2.861,119700.0],["2009-06-09",2.7848,2.9728,2.7848,2.9474,427050.0],["2009-06-10",3.0389,3.049,2.9525,2.9931,56550.0],["2009-06-11",2.9016,2.9982,2.8457,2.9677,45450.0],["2009-06-12",2.9677,3.0439,2.9677,2.9931,12450.0],["2009-06-15",3.0084,3.0185,2.922,2.9372,9300.0],["2009-06-16",2.922,2.9321,2.8305,2.8457,196500.0],["2009-06-17",2.8813,2.9067,2.8356,2.861,17700.0],["2009-06-18",2.9423,2.9677,2.8153,2.8457,43950.0],["2009-06-19",2.9118,2.9271,2.8457,2.8762,13950.0],["2009-06-22",2.8508,2.8966,2.8203,2.8661,131100.0],["2009-06-23",2.8712,3.0185,2.8457,2.8661,63600.0],["2009-06-24",2.8508,2.8508,2.8051,2.8203,55200.0],["2009-06-25",2.8559,2.8915,2.8203,2.8661,44100.0],["2009-06-26",2.8457,2.8457,2.8,2.8356,10650.0],["2009-06-29",2.8203,2.8966,2.8102,2.8203,24900.0],["2009-06-30",2.8457,2.8457,2.7543,2.8,80850.0],["2009-07-01",2.8,2.8661,2.8,2.8407,8100.0],["2009-07-02",2.8457,2.9728,2.8203,2.8203,52050.0],["2009-07-06",2.8051,2.8203,2.7949,2.8203,512400.0],["2009-07-07",2.7949,2.8102,2.7695,2.7949,74850.0],["2009-07-08",2.7695,2.8407,2.7644,2.7949,159150.0],["2009-07-09",2.8813,2.922,2.8305,2.9016,68850.0],["2009-07-10",2.8762,3.049,2.8762,3.0236,608550.0],["2009-07-13",3.049,3.1252,3.0287,3.0541,171450.0],["2009-07-14",3.0287,3.1303,3.0287,3.1303,40800.0],["2009-07-15",3.0643,3.2726,3.0643,3.1761,95700.0],["2009-07-16",3.1761,3.1761,3.1049,3.1659,61800.0],["2009-07-17",3.1507,3.1659,3.1252,3.1557,11700.0],["2009-07-20",3.1557,3.232,3.1557,3.2269,74100.0],["2009-07-21",3.2726,3.2726,3.1507,3.1608,29400.0],["2009-07-22",3.1964,3.2574,3.1507,3.2472,76350.0],["2009-07-23",3.2218,3.2879,3.2218,3.2574,16800.0],["2009-07-24",3.2472,3.2929,3.0592,3.2929,25650.0],["2009-07-27",3.298,3.4352,3.298,3.3641,213450.0],["2009-07-28",3.3539,3.486,3.3387,3.4251,62700.0],["2009-07-29",3.4149,3.4301,3.3387,3.3488,60900.0],["2009-07-30",3.3539,3.42,3.298,3.3183,132750.0],["2009-07-31",3.2675,3.5572,3.1761,3.4657,550950.0],["2009-08-03",3.481,3.5521,3.2828,3.2828,228000.0],["2009-08-04",3.232,3.2879,3.1049,3.2015,48750.0],["2009-08-05",3.2015,3.298,3.171,3.232,60300.0],["2009-08-06",3.2726,3.2726,3.1862,3.2015,19650.0],["2009-08-07",3.3183,3.3183,3.1659,3.2523,141750.0],["2009-08-10",3.2167,3.3742,3.2167,3.3082,33150.0],["2009-08-11",3.2726,3.3387,3.2015,3.2015,28350.0],["2009-08-12",3.2269,3.3031,3.171,3.2269,60000.0],["2009-08-13",3.2167,3.3082,3.2015,3.2421,16500.0],["2009-08-14",3.2167,3.4606,3.2167,3.4606,20550.0],["2009-08-17",3.4505,3.4505,3.2269,3.2269,30450.0],["2009-08-18",3.2777,3.3082,3.2523,3.2726,29850.0],["2009-08-19",3.2929,3.2929,3.2167,3.2624,21300.0],["2009-08-20",3.3133,3.3336,3.1608,3.2218,41100.0],["2009-08-21",3.2879,3.298,3.0998,3.0998,14400.0],["2009-08-24",3.2828,3.2828,3.0541,3.171,56250.0],["2009-08-25",3.1557,3.1557,3.0744,3.0744,21000.0],["2009-08-26",3.1049,3.1761,3.0998,3.0998,53850.0],["2009-08-27",3.1354,3.171,3.1049,3.1303,92700.0],["2009-08-28",3.1557,3.1557,3.11,3.1151,37500.0],["2009-08-31",3.1252,3.1252,3.049,3.0643,132450.0],["2009-09-01",3.0744,3.1608,3.0744,3.1049,33750.0],["2009-09-02",3.0439,3.11,3.0439,3.0897,35400.0],["2009-09-03",3.0541,3.1151,3.0541,3.1151,21150.0],["2009-09-04",3.0846,3.1811,3.0846,3.1811,31800.0],["2009-09-08",3.1913,3.237,3.1456,3.2269,185550.0],["2009-09-09",3.1507,3.3082,3.1507,3.3082,26100.0],["2009-09-10",3.2828,3.3234,3.2523,3.298,8100.0],["2009-09-11",3.1964,3.3183,3.1964,3.2523,84600.0],["2009-09-14",3.2218,3.2726,3.1862,3.2167,35550.0],["2009-09-15",3.1964,3.2523,3.171,3.232,46950.0],["2009-09-16",3.2015,3.3895,3.1608,3.3031,53550.0],["2009-09-17",3.2828,3.3895,3.2726,3.3539,12900.0],["2009-09-18",3.3539,3.359,3.2879,3.3539,12600.0],["2009-09-21",3.3539,3.4251,3.3183,3.4251,23100.0],["2009-09-22",3.4301,3.481,3.3336,3.4403,63600.0],["2009-09-23",3.4657,3.6588,3.4657,3.5572,33750.0],["2009-09-24",3.5318,3.5318,3.3946,3.4962,12300.0],["2009-09-25",3.42,3.8824,3.42,3.8113,144150.0],["2009-09-28",3.8367,4.1162,3.8265,4.0857,85350.0],["2009-09-29",4.0908,4.0908,3.8214,3.8214,66300.0],["2009-09-30",3.7859,3.8926,3.7808,3.7808,69450.0],["2009-10-01",3.8113,3.8164,3.608,3.7909,32250.0],["2009-10-02",3.7859,3.7859,3.4962,3.7605,28650.0],["2009-10-05",3.6944,3.7147,3.6741,3.6842,15750.0],["2009-10-06",3.6639,3.9637,3.6639,3.9637,56400.0],["2009-10-07",3.8113,4.0044,3.8113,3.9891,39750.0],["2009-10-08",3.9739,4.0603,3.918,4.0247,61050.0],["2009-10-09",4.0552,4.1822,4.0044,4.167,213000.0],["2009-10-12",4.167,4.1924,4.167,4.1772,31950.0],["2009-10-13",4.1772,4.2686,4.1772,4.2381,49050.0],["2009-10-14",4.2432,4.2788,4.106,4.1975,113550.0],["2009-10-15",4.289,4.3093,4.1924,4.2331,16350.0],["2009-10-16",4.2178,4.2839,4.1975,4.2686,143400.0],["2009-10-19",4.3144,4.3601,4.289,4.3093,131100.0],["2009-10-20",4.294,4.3144,4.2331,4.2331,31650.0],["2009-10-21",4.3906,4.3906,4.1924,4.2127,67650.0],["2009-10-22",4.289,4.294,4.167,4.167,86400.0],["2009-10-23",4.1873,4.2178,4.1263,4.1416,378750.0],["2009-10-26",4.1822,4.2432,4.0908,4.1467,129300.0],["2009-10-27",4.1263,4.1822,4.0755,4.1517,96750.0],["2009-10-28",4.1365,4.2127,4.0654,4.1416,110700.0],["2009-10-29",4.1365,4.2381,4.1365,4.167,142050.0],["2009-10-30",4.1975,4.1975,3.9891,4.1416,102150.0],["2009-11-02",4.1873,4.2381,4.1111,4.1924,396150.0],["2009-11-03",4.1873,4.2737,4.1162,4.1975,216900.0],["2009-11-04",4.1924,4.3957,4.1924,4.3194,716550.0],["2009-11-05",4.3245,4.416,4.2991,4.2991,218100.0],["2009-11-06",4.2635,4.3448,4.2585,4.3042,97350.0],["2009-11-09",4.355,4.4363,4.3245,4.3245,42150.0],["2009-11-10",4.3703,4.4465,4.3093,4.3347,72750.0],["2009-11-11",4.3957,4.4262,4.3347,4.3855,37350.0],["2009-11-12",4.3855,4.4516,4.3194,4.3194,60600.0],["2009-11-13",4.355,4.416,4.3194,4.3499,36150.0],["2009-11-16",4.4566,4.5024,4.3703,4.4566,180750.0],["2009-11-17",4.4871,4.5735,4.4414,4.5634,62850.0],["2009-11-18",4.5735,4.5735,4.4211,4.4617,283200.0],["2009-11-19",4.4312,4.4617,4.3194,4.3448,20400.0],["2009-11-20",4.3144,4.4465,4.2635,4.2788,287250.0],["2009-11-23",4.294,4.3296,4.167,4.2635,77700.0],["2009-11-24",4.2839,4.2839,4.1924,4.228,32850.0],["2009-11-25",4.2331,4.2788,4.1975,4.2788,43350.0],["2009-11-27",4.2381,4.3957,4.2229,4.3194,14850.0],["2009-11-30",4.2788,4.294,4.1772,4.1822,107550.0],["2009-12-01",4.2331,4.2381,4.1772,4.2127,33000.0],["2009-12-02",4.2076,4.2381,4.1924,4.228,90300.0],["2009-12-03",4.2483,4.2585,4.2127,4.228,48600.0],["2009-12-04",4.2534,4.294,4.2432,4.294,26100.0],["2009-12-07",4.2534,4.3296,4.2432,4.294,64350.0],["2009-12-08",4.2686,4.289,4.2686,4.2686,22650.0],["2009-12-09",4.3093,4.3194,4.2178,4.2686,215100.0],["2009-12-10",4.3042,4.3703,4.294,4.3093,54750.0],["2009-12-11",4.3448,4.3448,4.2432,4.2686,15750.0],["2009-12-14",4.2686,4.2686,4.2127,4.228,1083450.0],["2009-12-15",4.2483,4.2686,4.2229,4.2381,91950.0],["2009-12-16",4.2686,4.3194,4.2585,4.2585,81300.0],["2009-12-17",4.2432,4.2635,4.2076,4.2076,102900.0],["2009-12-18",4.289,4.294,4.2076,4.2788,61950.0],["2009-12-21",4.2686,4.2737,4.1924,4.228,21450.0],["2009-12-22",4.228,4.2737,4.1924,4.1924,61500.0],["2009-12-23",4.1924,4.3194,4.1924,4.2991,34800.0],["2009-12-24",4.2686,4.3398,4.2686,4.289,21600.0],["2009-12-28",4.3042,4.3449,4.1822,4.2483,64800.0],["2009-12-29",4.2381,4.3144,4.2178,4.2432,78900.0],["2009-12-30",4.2686,4.3448,4.2432,4.3093,68400.0],["2009-12-31",4.2991,4.3448,4.2381,4.2381,62850.0],["2010-01-04",4.228,4.294,4.228,4.2585,34950.0],["2010-01-05",4.2788,4.294,4.2127,4.2483,69000.0],["2010-01-06",4.2839,4.294,4.228,4.2788,82800.0],["2010-01-07",4.2839,4.294,4.2686,4.294,60750.0],["2010-01-08",4.2585,4.3957,4.2585,4.3957,77550.0],["2010-01-11",4.3753,4.4211,4.355,4.4211,17850.0],["2010-01-12",4.3906,4.416,4.3296,4.3957,31050.0],["2010-01-13",4.3753,4.416,4.3194,4.3957,39450.0],["2010-01-14",4.3753,4.3753,4.3245,4.3499,15900.0],["2010-01-15",4.2839,4.4312,4.2839,4.4262,34650.0],["2010-01-19",4.4007,4.5227,4.355,4.4617,87600.0],["2010-01-20",4.477,4.477,4.3499,4.3499,74700.0],["2010-01-21",4.3753,4.3906,4.289,4.3448,67950.0],["2010-01-22",4.3449,4.3703,4.2432,4.2483,246000.0],["2010-01-25",4.3194,4.4617,4.3194,4.3957,75150.0],["2010-01-26",4.3703,4.4058,4.3499,4.3703,184800.0],["2010-01-27",4.3703,4.4007,4.2991,4.355,69150.0],["2010-01-28",4.3753,4.4414,4.3449,4.4007,122850.0],["2010-01-29",4.4007,4.4211,4.2127,4.2127,105900.0],["2010-02-01",4.2483,4.3703,4.2483,4.3144,74250.0],["2010-02-02",4.294,4.3906,4.289,4.3906,39600.0],["2010-02-03",4.3703,4.4211,4.3448,4.4211,196950.0],["2010-02-04",4.3804,4.4465,4.289,4.3398,38250.0],["2010-02-05",4.3144,4.3855,4.3144,4.3855,50250.0],["2010-02-08",4.3652,4.3804,4.3448,4.3448,18750.0],["2010-02-09",4.3703,4.4719,4.3194,4.4617,50100.0],["2010-02-10",4.5697,4.5697,4.4514,4.508,12000.0],["2010-02-11",4.4926,4.5234,4.4103,4.4103,10200.0],["2010-02-12",4.3949,4.6211,4.3949,4.4977,42600.0],["2010-02-16",4.4771,4.5388,4.3949,4.5234,136500.0],["2010-02-17",4.4977,4.544,4.4463,4.4874,45150.0],["2010-02-18",4.508,4.6211,4.4669,4.5491,261750.0],["2010-02-19",4.4566,4.6262,4.4566,4.6211,287250.0],["2010-02-22",4.5697,4.6262,4.5697,4.6262,199350.0],["2010-02-23",4.6005,4.7239,4.6005,4.6519,127500.0],["2010-02-24",4.6519,4.7085,4.6468,4.6879,57150.0],["2010-02-25",4.6571,4.7547,4.6571,4.7547,240300.0],["2010-02-26",4.7804,4.8061,4.6982,4.8061,420150.0],["2010-03-01",4.8318,4.8832,4.765,4.8781,527100.0],["2010-03-02",4.9192,5.0631,4.9038,5.0631,354150.0],["2010-03-03",5.0991,5.1402,4.9758,5.1248,249000.0],["2010-03-04",5.1402,5.2173,5.022,5.2019,572700.0],["2010-03-05",5.2276,5.2585,5.2019,5.2173,272250.0],["2010-03-08",5.2173,5.351,5.1865,5.351,380400.0],["2010-03-09",5.3201,5.5617,5.315,5.5617,495900.0],["2010-03-10",5.536,5.6183,5.536,5.6029,205950.0],["2010-03-11",5.6029,5.7057,5.5515,5.6954,554850.0],["2010-03-12",5.7057,5.7571,5.644,5.68,207750.0],["2010-03-15",5.6543,5.7005,5.6234,5.644,784050.0],["2010-03-16",5.6491,5.7005,5.5617,5.6491,547350.0],["2010-03-17",5.6337,5.6748,5.5052,5.6234,342750.0],["2010-03-18",5.6286,5.6388,5.4692,5.4795,84150.0],["2010-03-19",5.4589,5.5001,5.3458,5.5001,108150.0],["2010-03-22",5.4692,5.6491,5.4281,5.6234,145950.0],["2010-03-23",5.608,5.6388,5.5669,5.6183,105600.0],["2010-03-24",5.5772,5.6543,5.572,5.608,550500.0],["2010-03-25",5.6286,5.6491,5.5823,5.6029,73500.0],["2010-03-26",5.6029,5.6029,5.5103,5.5258,166200.0],["2010-03-29",5.5617,5.5617,5.3458,5.4332,68700.0],["2010-03-30",5.4281,5.4281,5.2533,5.2739,111300.0],["2010-03-31",5.1916,5.3253,5.1916,5.3201,200100.0],["2010-04-01",5.2944,5.5258,5.2944,5.5001,171450.0],["2010-04-05",5.5412,5.5412,5.3304,5.4898,67350.0],["2010-04-06",5.4487,5.5617,5.4487,5.4795,80850.0],["2010-04-07",5.5103,5.5926,5.4641,5.4795,94350.0],["2010-04-08",5.4692,5.4692,5.3716,5.4075,73050.0],["2010-04-09",5.4127,5.6029,5.3921,5.6029,98550.0],["2010-04-12",5.6029,5.7982,5.536,5.7262,297000.0],["2010-04-13",5.7057,5.7571,5.68,5.7057,81450.0],["2010-04-14",5.7365,5.8393,5.7365,5.8085,219150.0],["2010-04-15",5.8033,5.9061,5.8033,5.865,285450.0],["2010-04-16",5.8085,5.9061,5.8085,5.8702,287700.0],["2010-04-19",5.8702,5.9061,5.7211,5.8856,66900.0],["2010-04-20",5.8188,6.0963,5.8188,6.0963,254250.0],["2010-04-21",6.0963,6.2711,6.0552,6.2043,352800.0],["2010-04-22",6.1477,6.3996,6.122,6.3122,270150.0],["2010-04-23",6.3431,6.5538,6.2351,6.451,359550.0],["2010-04-26",6.4202,6.6309,6.4047,6.5589,279750.0],["2010-04-27",6.5281,6.6206,6.4356,6.5384,210450.0],["2010-04-28",6.5538,6.744,6.4407,6.5846,511500.0],["2010-04-29",6.6052,6.6566,6.5589,6.6206,136350.0],["2010-04-30",6.6103,6.6823,6.6103,6.6463,190050.0],["2010-05-03",6.6412,6.6823,6.6206,6.6772,208350.0],["2010-05-04",6.5949,6.6566,6.5281,6.5589,184050.0],["2010-05-05",6.5178,6.6669,6.4253,6.6001,172050.0],["2010-05-06",6.5127,6.6823,5.4744,6.6309,309750.0],["2010-05-07",6.3225,6.5538,6.0141,6.0449,250650.0],["2010-05-10",6.3379,6.379,6.1272,6.1837,163650.0],["2010-05-11",6.1734,6.194,6.0449,6.1683,296550.0],["2010-05-12",6.1889,6.3328,6.1889,6.3225,219750.0],["2010-05-13",6.3225,6.3585,6.1374,6.1786,258600.0],["2010-05-14",6.1683,6.1991,5.9318,6.122,180900.0],["2010-05-17",6.1426,6.2403,5.9678,6.1169,157350.0],["2010-05-18",6.1169,6.1837,5.9216,5.973,223800.0],["2010-05-19",5.973,6.0295,5.7468,5.9113,88650.0],["2010-05-20",5.8188,5.8753,5.5823,5.5874,62700.0],["2010-05-21",5.5309,5.7108,5.5052,5.7057,64950.0],["2010-05-24",5.7416,5.865,5.5772,5.5977,97050.0],["2010-05-25",5.4949,5.608,5.4075,5.6029,81150.0],["2010-05-26",5.6645,5.9832,5.6543,5.8907,218700.0],["2010-05-27",6.0809,6.266,6.0192,6.1786,108300.0],["2010-05-28",6.1786,6.3122,6.1272,6.2608,87600.0],["2010-06-01",6.2351,6.3071,6.2197,6.2917,77400.0],["2010-06-02",6.3071,6.3636,6.2557,6.2917,73350.0],["2010-06-03",6.2608,6.3431,6.194,6.2197,78300.0],["2010-06-04",5.9524,6.3174,5.9524,6.0501,76650.0],["2010-06-07",6.2403,6.2403,5.901,5.9113,108900.0],["2010-06-08",5.8804,6.1015,5.8085,6.0963,98850.0],["2010-06-09",6.0809,6.1888,6.0603,6.086,44100.0],["2010-06-10",6.1734,6.3996,6.0963,6.3996,88050.0],["2010-06-11",6.3893,6.5795,6.3482,6.5692,65700.0],["2010-06-14",6.5692,6.7286,6.5692,6.6772,145800.0],["2010-06-15",6.6566,6.7697,6.5024,6.6669,66450.0],["2010-06-16",6.6412,6.78,6.6309,6.6618,86400.0],["2010-06-17",6.5846,6.6875,6.5795,6.6772,72000.0],["2010-06-18",6.6823,6.7491,6.5281,6.5898,144300.0],["2010-06-21",6.7337,6.7337,6.5075,6.5332,27000.0],["2010-06-22",6.5898,6.5898,6.2711,6.2865,123750.0],["2010-06-23",6.3225,6.5487,6.2711,6.5127,53250.0],["2010-06-24",6.3431,6.3945,6.2608,6.2865,57900.0],["2010-06-25",6.2043,6.2865,6.1426,6.1888,139950.0],["2010-06-28",6.2403,6.2403,5.9575,5.9575,153900.0],["2010-06-29",5.8188,5.865,5.5823,5.7108,211650.0],["2010-06-30",5.6645,5.6645,5.4692,5.4898,228900.0],["2010-07-01",5.5155,5.5874,5.4281,5.4846,249600.0],["2010-07-02",5.4384,5.4744,5.2276,5.3304,55050.0],["2010-07-06",5.351,5.536,5.2739,5.279,73800.0],["2010-07-07",5.2533,5.2687,5.1865,5.2636,245700.0],["2010-07-08",5.3201,5.3201,5.1762,5.243,123150.0],["2010-07-09",5.243,5.3459,5.2379,5.3407,42750.0],["2010-07-12",5.315,5.5001,5.2944,5.5001,76350.0],["2010-07-13",5.68,5.68,5.4281,5.5515,189300.0],["2010-07-14",5.5772,5.68,5.5772,5.6543,667800.0],["2010-07-15",5.6645,5.7159,5.6183,5.6388,76050.0],["2010-07-16",5.5926,5.6286,5.3253,5.351,92250.0],["2010-07-19",5.3253,5.3613,5.2071,5.351,47550.0],["2010-07-20",5.2585,5.5772,5.2585,5.5463,163800.0],["2010-07-21",5.6183,5.7468,5.5258,5.5412,48300.0],["2010-07-22",5.5669,5.7519,5.5669,5.6234,30450.0],["2010-07-23",5.6954,5.8753,5.6748,5.7879,51000.0],["2010-07-26",5.8393,5.8393,5.7622,5.7622,9300.0],["2010-07-27",5.7879,5.8445,5.7314,5.793,63900.0],["2010-07-28",5.7931,5.8085,5.6543,5.8033,79650.0],["2010-07-29",5.8445,5.9781,5.8239,5.8804,72900.0],["2010-07-30",5.8239,6.4099,5.7725,6.3379,90450.0],["2010-08-02",6.4253,6.4253,6.1323,6.2968,143250.0],["2010-08-03",6.2351,6.451,6.0398,6.3328,213600.0],["2010-08-04",6.3945,6.4253,6.3019,6.3379,69900.0],["2010-08-05",6.3431,6.5024,6.3379,6.4818,124650.0],["2010-08-06",6.4561,6.5487,6.3945,6.4973,104100.0],["2010-08-09",6.4921,6.5435,6.4253,6.523,22200.0],["2010-08-10",6.4818,6.5538,6.3431,6.3842,66750.0],["2010-08-11",6.3116,6.3375,6.1923,6.2286,89850.0],["2010-08-12",6.1975,6.2701,6.1249,6.213,87150.0],["2010-08-13",6.2338,6.2805,6.1352,6.2286,77100.0],["2010-08-16",6.2078,6.2078,6.0989,6.156,40350.0],["2010-08-17",6.1767,6.4049,6.0834,6.2753,44700.0],["2010-08-18",6.3116,6.3479,6.1975,6.2649,56850.0],["2010-08-19",6.1923,6.2856,6.1767,6.2649,37200.0],["2010-08-20",6.2286,6.3375,6.2027,6.2545,93600.0],["2010-08-23",6.2442,6.3686,6.0886,6.1197,55800.0],["2010-08-24",6.1041,6.1612,5.8293,5.9589,83250.0],["2010-08-25",5.9226,6.0315,5.9019,5.9797,37200.0],["2010-08-26",5.9641,6.0315,5.9434,5.9745,31950.0],["2010-08-27",5.9848,6.0211,5.9589,6.0056,20700.0],["2010-08-30",6.0211,6.1404,6.0211,6.0678,45300.0],["2010-08-31",6.0938,6.0938,5.9952,6.0471,58650.0],["2010-09-01",6.1715,6.2753,6.1715,6.2701,32400.0],["2010-09-02",6.239,6.3427,6.213,6.2856,29850.0],["2010-09-03",6.3686,6.5813,6.3168,6.5813,37800.0],["2010-09-07",6.4101,6.4983,6.3997,6.4983,15600.0],["2010-09-08",6.4672,6.7213,6.4309,6.7057,64050.0],["2010-09-09",6.6487,6.7524,6.6072,6.6072,28650.0],["2010-09-10",6.6798,6.6953,6.5138,6.6953,13650.0],["2010-09-13",6.7524,6.8198,6.6902,6.7835,67950.0],["2010-09-14",6.8146,6.8198,6.7524,6.7576,21300.0],["2010-09-15",6.7783,6.8198,6.6746,6.8198,41700.0],["2010-09-16",6.8146,6.8198,6.7213,6.8146,36600.0],["2010-09-17",6.8198,6.8198,6.6124,6.7265,69000.0],["2010-09-20",6.7213,6.8198,6.6953,6.7731,48900.0],["2010-09-21",6.8146,6.8406,6.7368,6.768,80400.0],["2010-09-22",6.7057,6.7835,6.7057,6.7368,23400.0],["2010-09-23",6.742,6.8354,6.6331,6.7213,39450.0],["2010-09-24",6.6331,7.048,6.6331,7.0065,262500.0],["2010-09-27",6.9754,6.9806,6.7472,6.8354,29550.0],["2010-09-28",6.742,6.8457,6.7265,6.768,21150.0],["2010-09-29",6.7783,6.8976,6.7576,6.7783,99450.0],["2010-09-30",6.768,7.0013,6.742,6.9443,61050.0],["2010-10-01",6.9235,7.0117,6.8665,6.9132,282600.0],["2010-10-04",6.8561,6.9495,6.8457,6.8457,55050.0],["2010-10-05",6.8509,6.9495,6.8406,6.9443,38250.0],["2010-10-06",6.9235,6.991,6.9132,6.9754,19350.0],["2010-10-07",6.9961,7.0013,6.8976,6.9391,144600.0],["2010-10-08",6.9287,7.0013,6.9287,6.9495,16050.0],["2010-10-11",6.9858,7.0532,6.9495,7.0428,62550.0],["2010-10-12",7.0532,7.0739,6.9806,7.0739,25800.0],["2010-10-13",7.0791,7.2555,7.0013,7.2347,99900.0],["2010-10-14",7.1621,7.1621,7.0221,7.1051,56250.0],["2010-10-15",7.0895,7.1517,7.0895,7.1362,20850.0],["2010-10-18",7.1414,7.1725,7.0584,7.1569,51450.0],["2010-10-19",7.1465,7.214,7.0895,7.0895,69150.0],["2010-10-20",7.1569,7.1777,7.1206,7.1258,38850.0],["2010-10-21",7.1569,7.188,7.0376,7.1465,51750.0],["2010-10-22",7.1621,7.2399,7.1258,7.214,14250.0],["2010-10-25",7.2295,7.2606,7.1725,7.1725,63150.0],["2010-10-26",7.0584,7.2192,7.0584,7.1777,23550.0],["2010-10-27",7.1154,7.2295,7.0843,7.1777,20700.0],["2010-10-28",7.1828,7.2814,7.1777,7.2192,297000.0],["2010-10-29",7.2503,7.2606,7.1932,7.2036,276300.0],["2010-11-01",7.2088,7.2658,7.1465,7.2088,91200.0],["2010-11-02",7.271,7.271,7.1984,7.271,442800.0],["2010-11-03",7.2866,7.3384,6.9754,7.2451,147300.0],["2010-11-04",7.271,7.3384,7.0584,7.1051,187500.0],["2010-11-05",7.0273,7.0843,6.9287,7.0325,176400.0],["2010-11-08",7.0273,7.1828,6.965,7.0532,97350.0],["2010-11-09",7.0846,7.2784,7.0846,7.1789,100200.0],["2010-11-10",7.2155,7.3569,7.1632,7.2731,111600.0],["2010-11-11",7.2365,7.2993,7.2155,7.2784,69450.0],["2010-11-12",7.2731,7.3412,7.226,7.2679,30900.0],["2010-11-15",7.3045,7.3988,7.2522,7.3098,114150.0],["2010-11-16",7.2365,7.3569,7.1213,7.226,284250.0],["2010-11-17",7.226,7.3621,6.9904,7.2574,143700.0],["2010-11-18",7.2626,7.4459,7.2312,7.4459,99000.0],["2010-11-19",7.3935,7.4616,7.2941,7.3674,155100.0],["2010-11-22",7.3255,7.425,7.3045,7.3831,92550.0],["2010-11-23",7.3674,7.3674,7.1998,7.3412,211650.0],["2010-11-24",7.3569,7.3569,7.137,7.1998,69150.0],["2010-11-26",7.1317,7.2626,7.0689,7.226,8700.0],["2010-11-29",7.1579,7.3517,7.1579,7.315,60750.0],["2010-11-30",7.2888,7.514,7.1789,7.4616,232200.0],["2010-12-01",7.3464,7.8439,7.3464,7.7706,142050.0],["2010-12-02",7.8177,8.1161,7.8124,8.0271,116700.0],["2010-12-03",8.0324,8.0638,7.9224,8.0114,52950.0],["2010-12-06",8.0271,8.1109,7.8177,7.8229,87150.0],["2010-12-07",7.891,7.9905,7.8229,7.9905,35250.0],["2010-12-08",7.98,8.0428,7.9643,7.9905,157500.0],["2010-12-09",7.9957,8.0428,7.9852,7.9852,119850.0],["2010-12-10",8.0114,8.0428,7.9538,7.9591,112200.0],["2010-12-13",7.9695,8.1004,7.9695,8.0324,310050.0],["2010-12-14",8.0743,8.0743,7.7863,7.7967,165300.0],["2010-12-15",7.7706,7.8386,7.7339,7.8334,188100.0],["2010-12-16",8.09,8.3675,8.069,8.2156,329700.0],["2010-12-17",8.2837,8.357,8.2052,8.2052,113100.0],["2010-12-20",8.2471,8.4827,8.2313,8.4565,105750.0],["2010-12-21",8.3937,8.5455,8.3937,8.5036,56850.0],["2010-12-22",8.5612,9.0325,8.5612,8.8911,226350.0],["2010-12-23",8.933,8.933,8.7759,8.8754,76050.0],["2010-12-27",8.8283,8.9016,8.7602,8.8649,29550.0],["2010-12-28",8.8126,8.9068,8.7969,8.8963,60300.0],["2010-12-29",8.8963,9.0063,8.8649,8.9225,85350.0],["2010-12-30",8.9539,9.1477,8.8963,9.022,216600.0],["2010-12-31",9.0273,9.111,8.8597,9.043,114450.0],["2011-01-03",9.1163,9.2158,8.9068,9.0901,260100.0],["2011-01-04",9.0534,9.1634,8.7497,8.7759,74700.0],["2011-01-05",8.734,9.1163,8.6555,9.0587,102150.0],["2011-01-06",9.0063,9.1843,8.9697,9.1425,55650.0],["2011-01-07",9.1163,9.2943,9.0744,9.1739,386100.0],["2011-01-10",9.0901,9.3362,8.9592,9.1948,46200.0],["2011-01-11",9.2786,9.4252,9.1896,9.4043,167250.0],["2011-01-12",9.4985,9.5561,9.3728,9.5037,180000.0],["2011-01-13",9.5142,9.6975,9.4304,9.6608,201300.0],["2011-01-14",9.6032,9.8022,9.5771,9.7184,344400.0],["2011-01-18",9.7289,9.797,9.7027,9.708,151950.0],["2011-01-19",9.6923,9.6923,8.9854,9.0377,186000.0],["2011-01-20",9.043,9.1477,8.6293,8.823,68850.0],["2011-01-21",8.8283,8.9801,8.7969,8.8073,71850.0],["2011-01-24",8.7759,8.9173,8.7759,8.9016,91800.0],["2011-01-25",8.7759,8.8806,8.7707,8.823,46500.0],["2011-01-26",8.8545,9.022,8.6607,8.9801,268200.0],["2011-01-27",9.0168,9.0168,8.8963,8.9749,41550.0],["2011-01-28",8.9906,9.0168,8.645,8.8021,71400.0],["2011-01-31",8.844,8.844,8.7183,8.7654,45150.0],["2011-02-01",8.755,8.9487,8.755,8.9068,52350.0],["2011-02-02",8.9121,8.9121,8.6398,8.8649,87300.0],["2011-02-03",8.8545,8.9749,8.7497,8.9435,39150.0],["2011-02-04",8.9539,8.9539,8.7445,8.7864,75750.0],["2011-02-07",8.7864,8.933,8.7707,8.7864,50250.0],["2011-02-08",8.823,8.9592,8.823,8.9435,190050.0],["2011-02-09",8.8492,9.0482,8.8492,8.9906,78750.0],["2011-02-10",8.9435,9.2995,8.9435,9.2891,135150.0],["2011-02-11",9.2995,9.399,9.1843,9.2734,91500.0],["2011-02-14",9.2419,9.4357,9.2367,9.4147,15600.0],["2011-02-15",9.4043,9.5299,9.3676,9.5299,71400.0],["2011-02-16",9.6294,9.7813,9.509,9.5247,62550.0],["2011-02-17",9.5142,9.5142,9.3624,9.3938,37500.0],["2011-02-18",9.4252,9.6713,9.3571,9.5195,114900.0],["2011-02-22",9.4723,9.5299,9.0744,9.1582,85350.0],["2011-02-23",9.1215,9.2576,8.9278,9.0953,74250.0],["2011-02-24",9.1424,9.1843,8.9225,9.0325,20850.0],["2011-02-25",9.0011,9.1686,9.0011,9.1163,11400.0],["2011-02-28",9.1582,9.1948,8.9749,9.0848,135750.0],["2011-03-01",9.1163,9.1163,8.5822,8.8178,80550.0],["2011-03-02",8.7654,9.132,8.7026,9.1058,193500.0],["2011-03-03",9.1634,9.5037,9.0115,9.3519,145350.0],["2011-03-04",9.1582,9.4776,9.1582,9.4252,129300.0],["2011-03-07",9.4776,9.975,9.4723,9.8389,595650.0],["2011-03-08",9.8912,9.8912,9.6137,9.7551,53400.0],["2011-03-09",9.7499,9.9907,9.7499,9.7813,200400.0],["2011-03-10",9.6556,9.9017,9.4252,9.8389,208050.0],["2011-03-11",9.7341,9.7341,9.2943,9.3048,61800.0],["2011-03-14",9.2995,9.3728,9.0691,9.0848,41250.0],["2011-03-15",8.9582,9.1746,8.8367,8.9687,141600.0],["2011-03-16",9.0057,9.069,8.6203,8.6256,72000.0],["2011-03-17",8.7734,8.9001,8.4356,8.557,140850.0],["2011-03-18",8.6098,8.6256,8.3617,8.6256,91950.0],["2011-03-21",8.52,8.6942,8.52,8.6256,137700.0],["2011-03-22",8.6573,8.6995,8.5147,8.5886,38400.0],["2011-03-23",8.5359,8.5675,8.4514,8.5095,32550.0],["2011-03-24",8.5147,8.7048,8.4989,8.6414,34200.0],["2011-03-25",8.6942,8.879,8.5411,8.8684,191400.0],["2011-03-28",8.8684,9.0373,8.7787,8.9687,69150.0],["2011-03-29",8.8209,8.9476,8.8051,8.8315,64650.0],["2011-03-30",8.8156,8.8156,8.5359,8.6309,264900.0],["2011-03-31",8.6573,8.9054,8.6203,8.8526,79650.0],["2011-04-01",9.2115,9.2115,8.747,8.9054,73950.0],["2011-04-04",8.9001,9.1218,8.7153,8.9212,340350.0],["2011-04-05",8.9529,9.2538,8.8843,9.1957,514050.0],["2011-04-06",9.2485,9.2854,8.6995,8.9476,520950.0],["2011-04-07",8.9001,9.0796,8.6995,8.7998,35850.0],["2011-04-08",8.8104,9.1271,8.8104,9.0373,207600.0],["2011-04-11",9.0849,9.0849,8.9212,8.974,102750.0],["2011-04-12",8.7945,8.842,8.6467,8.6731,32400.0],["2011-04-13",8.6837,8.9476,8.6837,8.9054,58200.0],["2011-04-14",8.8843,9.3382,8.7153,9.2063,117900.0],["2011-04-15",9.2274,9.3013,9.0637,9.0743,62700.0],["2011-04-18",8.7998,8.9265,8.6098,8.6573,33600.0],["2011-04-19",8.6889,8.7259,8.425,8.4303,34500.0],["2011-04-20",8.5464,8.6573,8.5464,8.6256,76200.0],["2011-04-21",8.6995,8.7576,8.5939,8.7048,79650.0],["2011-04-25",8.6098,8.7101,8.5834,8.7101,40950.0],["2011-04-26",8.7048,8.7312,8.5939,8.5992,91800.0],["2011-04-27",8.6045,8.6573,8.5517,8.6045,81000.0],["2011-04-28",8.6045,8.6467,8.52,8.5834,61500.0],["2011-04-29",8.615,8.8737,8.5042,8.7734,552000.0],["2011-05-02",8.8156,8.8737,8.4831,8.5517,486450.0],["2011-05-03",8.5517,8.5517,8.0027,8.2508,157500.0],["2011-05-04",8.2877,8.3194,8.1558,8.2138,187950.0],["2011-05-05",8.1135,8.4461,8.0555,8.3722,144600.0],["2011-05-06",8.3353,8.7206,8.3353,8.5622,187500.0],["2011-05-09",8.5781,8.6784,8.4778,8.6309,106500.0],["2011-05-10",8.6784,8.8209,8.5939,8.747,109200.0],["2011-05-11",8.784,8.784,8.6256,8.7206,144000.0],["2011-05-12",8.71,8.9815,8.6248,8.9708,84300.0],["2011-05-13",8.9815,9.1146,8.8963,9.1146,75000.0],["2011-05-16",9.1093,9.1838,9.04,9.1306,127500.0],["2011-05-17",9.1785,9.2796,9.072,9.1306,107250.0],["2011-05-18",9.1519,10.3391,9.1519,9.9558,168900.0],["2011-05-19",9.8759,10.1155,9.7268,9.7694,133200.0],["2011-05-20",9.7375,10.0622,9.2743,9.9558,157350.0],["2011-05-23",9.7907,10.7064,9.6044,9.9824,108450.0],["2011-05-24",9.9771,9.9771,9.4979,9.5937,156300.0],["2011-05-25",9.6097,9.844,9.4606,9.7428,263850.0],["2011-05-26",9.7055,9.7481,9.5937,9.631,55950.0],["2011-05-27",9.6896,9.8173,9.4766,9.7428,39300.0],["2011-05-31",9.6896,9.8173,9.5831,9.7801,65400.0],["2011-06-01",9.5937,9.8227,9.5778,9.5884,31500.0],["2011-06-02",9.5831,9.5831,8.8537,9.1731,171750.0],["2011-06-03",9.0454,9.253,8.8697,9.0507,70500.0],["2011-06-06",9.0454,9.1093,8.9123,8.9549,75000.0],["2011-06-07",8.9815,9.2743,8.8537,8.9016,21300.0],["2011-06-08",8.5077,8.8803,8.4544,8.7898,73500.0],["2011-06-09",8.8005,9.0454,8.6993,8.8111,26550.0],["2011-06-10",8.7313,9.1519,8.6088,8.662,59100.0],["2011-06-13",8.7472,9.8333,8.7472,9.6523,467400.0],["2011-06-14",9.6949,9.9345,9.5724,9.9238,201600.0],["2011-06-15",9.8653,9.9185,9.4074,9.6097,202500.0],["2011-06-16",9.6044,9.6896,9.3329,9.5139,75900.0],["2011-06-17",9.5937,9.5937,8.9708,9.2583,157050.0],["2011-06-20",9.2477,9.3648,8.6354,9.2849,247500.0],["2011-06-21",9.2956,9.3648,9.0241,9.237,324600.0],["2011-06-22",9.2637,9.7428,9.2264,9.5511,289500.0],["2011-06-23",9.4713,9.8067,8.9389,9.4766,228900.0],["2011-06-24",9.45,9.6629,9.0667,9.237,5734500.0],["2011-06-27",9.237,9.2583,8.9549,9.0826,277950.0],["2011-06-28",9.1252,9.3062,9.0347,9.3009,241050.0],["2011-06-29",9.3542,9.5565,9.3488,9.4606,131250.0],["2011-06-30",9.5298,9.7428,9.5245,9.615,180000.0],["2011-07-01",9.6363,9.8972,9.5884,9.7375,172350.0],["2011-07-05",9.7375,9.8227,9.6257,9.812,170400.0],["2011-07-06",9.7801,9.844,9.3488,9.4926,221550.0],["2011-07-07",9.5245,9.9398,9.4606,9.9345,228450.0],["2011-07-08",9.844,10.0303,9.844,9.9291,145050.0],["2011-07-11",9.8759,10.0356,9.6842,9.7322,94200.0],["2011-07-12",9.7055,9.9025,9.4553,9.6896,88200.0],["2011-07-13",9.7055,9.8386,9.4127,9.6576,107850.0],["2011-07-14",9.6789,9.8227,9.3701,9.4074,99750.0],["2011-07-15",9.4447,9.5139,9.1838,9.4979,94950.0],["2011-07-18",9.434,9.4979,9.237,9.2903,122250.0],["2011-07-19",9.3808,9.5884,9.3808,9.5778,156150.0],["2011-07-20",9.5565,9.5831,9.3755,9.45,122250.0],["2011-07-21",9.466,9.8227,9.418,9.796,85650.0],["2011-07-22",9.8227,10.3497,9.7748,10.1953,184050.0],["2011-07-25",10.1368,10.3391,9.993,10.0942,256500.0],["2011-07-26",10.1048,10.1847,9.9025,10.0782,235350.0],["2011-07-27",10.0143,10.1208,9.5831,9.9078,150600.0],["2011-07-28",9.9558,9.9877,9.5245,9.7215,123600.0],["2011-07-29",9.6842,10.6479,9.6363,10.6319,306600.0],["2011-08-01",10.6958,11.1749,10.6692,10.8342,562650.0],["2011-08-02",10.7597,10.7597,9.8866,9.8972,349800.0],["2011-08-03",10.0463,10.206,9.3382,10.1794,286650.0],["2011-08-04",10.0676,10.0889,9.3914,9.45,250350.0],["2011-08-05",9.5831,9.6257,9.0028,9.3009,183900.0],["2011-08-08",9.0454,9.3542,8.0498,8.2148,302250.0],["2011-08-09",8.3746,8.678,7.938,8.5236,318750.0],["2011-08-10",8.3692,8.5928,7.5653,7.5706,345300.0],["2011-08-11",7.6079,8.0604,7.6079,8.0125,436650.0],["2011-08-12",8.0871,8.2308,7.8741,8.0658,169350.0],["2011-08-15",8.1302,8.4527,7.9529,8.3774,215100.0],["2011-08-16",8.3452,8.4365,8.1034,8.1517,207000.0],["2011-08-17",8.227,8.3022,7.7487,7.7648,195600.0],["2011-08-18",7.6036,7.6036,6.8728,7.077,320700.0],["2011-08-19",6.9481,7.2597,6.8621,6.8675,203400.0],["2011-08-22",7.0502,7.1308,6.7815,6.9803,638850.0],["2011-08-23",6.9964,7.8669,6.9588,7.8454,208500.0],["2011-08-24",7.7917,7.9905,7.4585,7.8132,183600.0],["2011-08-25",7.8401,8.0013,7.4962,7.5445,164400.0],["2011-08-26",7.4639,8.4204,7.292,8.4097,192900.0],["2011-08-29",8.5279,9.1405,8.2109,8.6622,194250.0],["2011-08-30",8.5816,8.8181,8.4419,8.5816,135900.0],["2011-08-31",8.63,8.9417,8.4043,8.5709,139800.0],["2011-09-01",9.205,9.205,8.4473,8.6891,218250.0],["2011-09-02",8.4849,8.4849,7.8831,7.8992,129000.0],["2011-09-06",7.6574,7.8669,7.3511,7.5875,139050.0],["2011-09-07",7.7057,8.3344,7.566,8.3237,208800.0],["2011-09-08",8.2592,8.2592,7.9207,7.969,83250.0],["2011-09-09",7.8831,8.0067,7.48,7.824,154500.0],["2011-09-12",7.7863,8.1088,7.2275,7.5284,156900.0],["2011-09-13",7.5606,8.4365,7.5606,8.27,107550.0],["2011-09-14",8.3398,8.7052,8.2109,8.5655,146100.0],["2011-09-15",8.673,8.673,8.4419,8.5333,60750.0],["2011-09-16",8.587,8.7052,8.5601,8.6139,104850.0],["2011-09-19",8.4634,8.759,8.1303,8.2915,62850.0],["2011-09-20",8.313,9.2265,8.3022,8.6031,130950.0],["2011-09-21",8.5978,8.6891,7.9959,8.0443,100500.0],["2011-09-22",7.7541,8.7267,7.3457,7.5714,208950.0],["2011-09-23",7.5553,8.0067,7.4639,7.9798,81000.0],["2011-09-26",8.0389,8.2807,7.6842,7.9368,156600.0],["2011-09-27",8.1303,8.3022,7.4209,7.5768,301800.0],["2011-09-28",7.6036,8.1195,7.523,7.5338,267600.0],["2011-09-29",7.7595,7.8293,7.4908,7.824,160950.0],["2011-09-30",7.6359,8.0013,7.4854,7.7487,169650.0],["2011-10-03",7.6466,7.8562,7.2436,7.2436,232200.0],["2011-10-04",7.1899,8.0228,6.8298,7.969,256950.0],["2011-10-05",7.9529,8.5978,7.8347,8.5118,107700.0],["2011-10-06",8.4742,8.8019,8.3076,8.5064,115800.0],["2011-10-07",8.5171,8.5171,7.9852,8.1517,87300.0],["2011-10-10",8.3398,8.6515,8.2055,8.6461,95100.0],["2011-10-11",8.544,8.6569,8.141,8.5978,107700.0],["2011-10-12",8.6891,8.7267,8.4903,8.6085,82500.0],["2011-10-13",8.5225,8.7052,8.4043,8.4634,45150.0],["2011-10-14",8.5655,8.8234,8.4527,8.7213,64950.0],["2011-10-17",8.5978,8.5978,8.4258,8.4903,79950.0],["2011-10-18",8.5171,8.9417,8.2915,8.8288,134550.0],["2011-10-19",8.7751,9.0438,8.6784,8.8718,88350.0],["2011-10-20",8.9202,8.9202,8.587,8.7052,74850.0],["2011-10-21",8.9148,9.2372,8.8664,9.1297,110100.0],["2011-10-24",9.2802,9.4898,9.119,9.1459,163500.0],["2011-10-25",8.8987,8.9148,8.6998,8.7321,100650.0],["2011-10-26",8.8893,9.285,8.5261,9.2091,107400.0],["2011-10-27",9.35,9.5885,9.1766,9.4693,310050.0],["2011-10-28",9.4421,9.6861,9.3012,9.4205,94050.0],["2011-10-31",9.247,9.4259,9.0953,9.1278,87450.0],["2011-11-01",8.77,8.8242,8.3744,8.4936,130650.0],["2011-11-02",8.537,8.8784,7.5559,7.9678,721350.0],["2011-11-03",8.7375,8.7375,8.228,8.4773,600450.0],["2011-11-04",8.4177,8.6291,8.2497,8.5478,515700.0],["2011-11-07",8.5044,8.6345,8.4611,8.5803,837900.0],["2011-11-08",8.6562,8.7971,8.3256,8.77,457200.0],["2011-11-09",8.4557,8.5478,8.2063,8.2659,184950.0],["2011-11-10",8.4231,8.5044,7.4529,7.6426,357750.0],["2011-11-11",7.7348,8.1033,7.5505,8.0871,166050.0],["2011-11-14",8.1955,8.1955,7.7185,7.8432,110850.0],["2011-11-15",7.8052,7.9624,7.6209,7.7835,124350.0],["2011-11-16",7.7022,7.7727,7.5179,7.5613,133200.0],["2011-11-17",7.5721,7.6372,7.2903,7.4529,273000.0],["2011-11-18",7.4637,7.6643,7.4204,7.4854,158700.0],["2011-11-21",7.3337,7.5071,7.3337,7.4095,217050.0],["2011-11-22",7.3933,7.415,7.0735,7.1331,226200.0],["2011-11-23",7.0789,7.1277,6.8729,6.9922,174450.0],["2011-11-25",6.9271,7.1873,6.9271,7.1006,106950.0],["2011-11-28",7.4095,7.6535,7.3499,7.5667,195150.0],["2011-11-29",7.48,7.48,7.2469,7.377,72000.0],["2011-11-30",7.7402,7.9678,7.4529,7.8594,245850.0],["2011-12-01",7.854,7.8648,7.5993,7.6047,107400.0],["2011-12-02",7.7239,7.8811,7.6155,7.8323,65700.0],["2011-12-05",8.0112,8.0871,7.7402,8.0654,169200.0],["2011-12-06",8.0491,8.2117,7.9245,8.1088,122850.0],["2011-12-07",8.0329,8.1684,7.919,8.1304,64350.0],["2011-12-08",7.9624,8.0546,7.6101,7.6318,88800.0],["2011-12-09",7.6806,8.0004,7.5234,7.8323,138900.0],["2011-12-12",7.7022,7.8703,7.5884,7.854,131400.0],["2011-12-13",7.8594,7.9082,7.583,7.6264,411300.0],["2011-12-14",7.5288,7.7185,7.5071,7.7077,118800.0],["2011-12-15",7.8432,7.9841,7.6914,7.7293,174450.0],["2011-12-16",7.8215,7.8215,7.3337,7.3716,183150.0],["2011-12-19",7.4692,7.48,6.8458,6.8567,98250.0],["2011-12-20",7.0572,7.3011,6.9434,7.2903,149850.0],["2011-12-21",7.2849,7.3987,7.1548,7.3174,47700.0],["2011-12-22",7.3228,7.3391,7.1277,7.2036,62100.0],["2011-12-23",7.2253,7.3174,7.1656,7.3011,79200.0],["2011-12-27",7.2361,7.3499,7.1656,7.3445,142950.0],["2011-12-28",7.3499,7.3499,7.0789,7.1548,118200.0],["2011-12-29",7.1927,7.3282,7.1385,7.3174,144600.0],["2011-12-30",7.2957,7.3987,7.1656,7.3282,115950.0],["2012-01-03",7.5288,7.7727,7.4963,7.6155,131700.0],["2012-01-04",7.5396,7.854,7.3066,7.3282,99900.0],["2012-01-05",7.2686,7.377,7.1006,7.1331,146100.0],["2012-01-06",7.1223,7.2469,7.0193,7.0355,172200.0],["2012-01-09",7.0464,7.106,6.6615,6.7428,96000.0],["2012-01-10",6.8241,7.0301,6.6995,7.0247,175500.0],["2012-01-11",6.9976,7.1114,6.9217,7.0897,138450.0],["2012-01-12",7.1006,7.1494,6.9868,7.0735,68100.0],["2012-01-13",6.9651,7.0464,6.9109,6.9434,81150.0],["2012-01-17",7.0084,7.0464,6.7374,6.7916,126900.0],["2012-01-18",6.8025,7.2632,6.8025,7.1819,137700.0],["2012-01-19",7.2307,7.3066,6.9759,7.0843,103950.0],["2012-01-20",7.0626,7.312,6.9868,7.2578,162600.0],["2012-01-23",7.2361,7.4095,7.209,7.2795,65700.0],["2012-01-24",7.2469,7.2469,7.1331,7.1439,85800.0],["2012-01-25",7.1439,7.2469,7.0843,7.2144,138150.0],["2012-01-26",7.209,7.2361,7.106,7.1656,146700.0],["2012-01-27",7.1602,7.1927,7.1331,7.1656,48000.0],["2012-01-30",7.1006,7.1006,6.7754,7.0464,600600.0],["2012-01-31",7.0952,7.1602,7.0572,7.0843,107100.0],["2012-02-01",7.1439,7.2903,7.0789,7.1981,225600.0],["2012-02-02",7.2198,7.2361,7.1006,7.209,67350.0],["2012-02-03",7.3662,7.8648,7.2686,7.8377,115500.0],["2012-02-06",7.789,7.8377,7.6426,7.7348,61050.0],["2012-02-07",7.7185,7.8161,7.6264,7.6914,114150.0],["2012-02-08",7.6968,7.7402,7.4908,7.545,59550.0],["2012-02-09",7.5884,7.7022,7.48,7.5288,76200.0],["2012-02-10",7.4529,7.5342,7.3011,7.3337,58800.0],["2012-02-13",7.4651,7.602,7.3829,7.5363,88200.0],["2012-02-14",7.498,7.498,7.0653,7.1474,136500.0],["2012-02-15",7.2077,7.3008,7.0872,7.1967,105600.0],["2012-02-16",7.1858,7.4158,7.1639,7.3008,126000.0],["2012-02-17",7.3446,7.361,7.2625,7.2844,77250.0],["2012-02-21",7.3117,7.3117,7.0708,7.1803,189750.0],["2012-02-22",7.1584,7.2077,7.0434,7.0434,108900.0],["2012-02-23",7.0489,7.3227,7.0489,7.2679,213150.0],["2012-02-24",7.2789,7.6513,7.2405,7.5254,660600.0],["2012-02-27",7.4596,7.5253,7.2186,7.246,119100.0],["2012-02-28",7.2405,7.5473,6.9065,7.0817,1052100.0],["2012-02-29",7.0981,7.142,6.9612,7.0762,297300.0],["2012-03-01",7.1201,7.246,7.005,7.1255,214500.0],["2012-03-02",7.1474,7.4815,7.0543,7.3829,240000.0],["2012-03-05",7.3282,7.4925,7.3227,7.4761,92400.0],["2012-03-06",7.3556,7.3884,7.1146,7.1255,167100.0],["2012-03-07",7.2132,7.2844,7.0708,7.0872,98250.0],["2012-03-08",7.1748,7.3884,7.1693,7.3829,51600.0],["2012-03-09",7.4049,7.4487,7.2022,7.2296,155850.0],["2012-03-12",7.2186,7.246,6.9831,7.0105,130500.0],["2012-03-13",7.0981,7.0981,6.9886,7.0598,224550.0],["2012-03-14",7.0379,7.0653,6.9612,6.9722,129600.0],["2012-03-15",6.9996,6.9996,6.5012,6.545,422250.0],["2012-03-16",6.534,6.5614,6.3861,6.408,422700.0],["2012-03-19",6.3807,6.3861,6.2821,6.3368,257250.0],["2012-03-20",6.2711,6.3861,6.2602,6.3533,243450.0],["2012-03-21",6.3478,6.5231,6.3259,6.4847,422250.0],["2012-03-22",6.4026,6.6436,6.3916,6.6326,158250.0],["2012-03-23",6.6271,6.8791,6.5724,6.8517,144900.0],["2012-03-26",6.9284,6.9667,6.4354,6.4847,374250.0],["2012-03-27",6.5121,6.6545,6.5066,6.5724,377550.0],["2012-03-28",6.5724,6.5943,6.2109,6.3259,629700.0],["2012-03-29",6.2766,6.2766,6.0794,6.1835,184800.0],["2012-03-30",6.2437,6.2656,6.0849,6.0904,139800.0],["2012-04-02",6.0794,6.2985,5.9754,6.0301,172350.0],["2012-04-03",5.9973,6.0247,5.6796,5.7289,364350.0],["2012-04-04",6.0082,6.2711,5.8823,5.9863,1219950.0],["2012-04-05",6.0247,6.1013,5.9206,6.0247,861600.0],["2012-04-09",5.937,6.0794,5.6248,5.6358,690600.0],["2012-04-10",5.6303,5.6906,5.4605,5.5044,414900.0],["2012-04-11",5.5482,5.6522,5.5427,5.6413,242850.0],["2012-04-12",5.6632,5.707,5.5536,5.5646,149700.0],["2012-04-13",5.5482,5.592,5.4605,5.4715,310200.0],["2012-04-16",5.5263,5.5263,5.4167,5.4386,186450.0],["2012-04-17",5.4989,5.4989,5.34,5.3455,222450.0],["2012-04-18",5.3291,5.3674,5.1483,5.225,379050.0],["2012-04-19",5.2305,5.3674,5.2195,5.3674,407550.0],["2012-04-20",5.4715,5.4715,5.3784,5.4496,186150.0],["2012-04-23",5.3839,5.4167,5.3455,5.3674,146400.0],["2012-04-24",5.3729,5.4496,5.3729,5.4222,114900.0],["2012-04-25",5.5044,5.833,5.4715,5.581,122250.0],["2012-04-26",5.5865,5.7618,5.5756,5.7618,180300.0],["2012-04-27",5.7892,5.8056,5.6796,5.7563,267300.0],["2012-04-30",5.7618,5.7782,5.6358,5.6522,253500.0],["2012-05-01",5.6413,5.7508,5.6029,5.6413,138000.0],["2012-05-02",5.6139,5.6522,5.5975,5.6413,126750.0],["2012-05-03",5.6194,5.6522,5.5591,5.592,213600.0],["2012-05-04",5.6483,5.7778,5.4737,5.5244,249300.0],["2012-05-07",5.4906,5.5807,5.4399,5.5526,193500.0],["2012-05-08",5.8623,5.913,5.5751,5.6032,291300.0],["2012-05-09",5.5131,5.5638,5.4625,5.4681,342000.0],["2012-05-10",5.53,5.53,5.2654,5.378,927000.0],["2012-05-11",5.3498,5.6201,5.3498,5.5863,118800.0],["2012-05-14",5.5526,5.5751,5.4512,5.4568,295800.0],["2012-05-15",5.4399,5.5075,5.4118,5.423,100500.0],["2012-05-16",5.4343,5.5413,5.4287,5.4681,83850.0],["2012-05-17",5.4737,5.4906,5.3273,5.3273,181650.0],["2012-05-18",5.3273,5.4512,5.2259,5.2597,197700.0],["2012-05-21",5.271,5.3724,5.2034,5.3442,161700.0],["2012-05-22",5.3555,5.3667,5.2823,5.316,117000.0],["2012-05-23",5.271,5.316,5.2203,5.3048,232500.0],["2012-05-24",5.3048,5.3724,5.2654,5.3498,171450.0],["2012-05-25",5.3442,5.4005,5.316,5.378,180450.0],["2012-05-29",5.3949,5.5526,5.3611,5.485,181500.0],["2012-05-30",5.4287,5.5751,5.3836,5.4737,122400.0],["2012-05-31",5.5131,5.5469,5.4174,5.4681,141000.0],["2012-06-01",5.3329,5.53,5.3048,5.485,227850.0],["2012-06-04",5.5244,5.5638,5.3329,5.4174,66300.0],["2012-06-05",5.3611,5.4906,5.2428,5.4737,279000.0],["2012-06-06",5.4962,5.5751,5.4962,5.5413,208200.0],["2012-06-07",5.5751,5.6483,5.5413,5.5582,185700.0],["2012-06-08",5.53,5.5807,5.5019,5.5244,101550.0],["2012-06-11",5.5695,5.5695,5.3442,5.3555,320700.0],["2012-06-12",5.4005,5.4794,5.3498,5.4512,109350.0],["2012-06-13",5.4568,5.4568,5.3217,5.3555,117150.0],["2012-06-14",5.378,5.5075,5.3386,5.4794,271650.0],["2012-06-15",5.4568,5.5075,5.4118,5.4625,204000.0],["2012-06-18",5.4174,5.5638,5.3498,5.4061,88650.0],["2012-06-19",5.4456,5.7046,5.4343,5.637,110550.0],["2012-06-20",5.6145,5.6765,5.5413,5.6201,55200.0],["2012-06-21",5.6427,5.6765,5.3498,5.3555,89100.0],["2012-06-22",5.4118,5.7102,5.3498,5.699,1048050.0],["2012-06-25",5.6089,5.7215,5.4681,5.6032,95100.0],["2012-06-26",5.6201,5.6652,5.5751,5.5807,96150.0],["2012-06-27",5.5751,5.7497,5.5751,5.7328,62700.0],["2012-06-28",5.6933,6.02,5.6765,6.0143,88650.0],["2012-06-29",6.1439,6.4367,6.0538,6.386,207900.0],["2012-07-02",6.386,6.6394,6.386,6.5043,182400.0],["2012-07-03",6.5268,6.5493,6.3579,6.4761,74550.0],["2012-07-05",6.448,6.4761,6.341,6.4367,114150.0],["2012-07-06",6.3579,6.493,6.3353,6.3635,74400.0],["2012-07-09",6.3353,6.341,5.9805,6.1101,123150.0],["2012-07-10",6.1382,6.1439,5.851,5.9974,66150.0],["2012-07-11",5.9693,6.1664,5.9693,6.1495,111750.0],["2012-07-12",6.0819,6.1664,6.0819,6.127,105900.0],["2012-07-13",6.1495,6.2171,6.1326,6.1945,128100.0],["2012-07-16",6.1664,6.1945,6.0932,6.0988,85200.0],["2012-07-17",6.1382,6.1945,6.0031,6.172,119850.0],["2012-07-18",6.1326,6.2171,6.1157,6.2114,111900.0],["2012-07-19",6.2114,6.2114,6.1382,6.1495,90000.0],["2012-07-20",6.0819,6.1945,6.0143,6.02,72450.0],["2012-07-23",5.9017,5.9017,5.5864,5.6258,120000.0],["2012-07-24",5.6652,5.6652,5.3949,5.423,181800.0],["2012-07-25",5.4794,5.4794,5.3217,5.3555,87750.0],["2012-07-26",5.4287,5.4287,5.2935,5.3329,182100.0],["2012-07-27",5.3498,5.4399,5.2654,5.3667,208800.0],["2012-07-30",5.3893,5.4625,5.271,5.3386,134100.0],["2012-07-31",5.3498,5.4061,5.2485,5.2991,307950.0],["2012-08-01",5.3442,5.4343,5.2991,5.3667,333750.0],["2012-08-02",5.3949,5.4005,5.209,5.2203,129450.0],["2012-08-03",5.3048,5.3893,5.209,5.3498,134550.0],["2012-08-06",5.3611,5.4287,5.3611,5.3893,101850.0],["2012-08-07",5.4061,5.4287,5.3498,5.4118,93450.0],["2012-08-08",5.378,5.423,5.3217,5.3724,52200.0],["2012-08-09",5.3498,5.4625,5.2541,5.4118,208950.0],["2012-08-10",5.4061,5.4399,5.3555,5.4118,118650.0],["2012-08-13",5.423,5.4399,5.2541,5.3555,58800.0],["2012-08-14",5.3949,5.4174,5.2654,5.2879,43800.0],["2012-08-15",5.2654,5.3611,5.2654,5.3329,99900.0],["2012-08-16",5.3442,5.3667,5.316,5.3555,73200.0],["2012-08-17",5.3329,5.3555,5.3104,5.3442,129600.0],["2012-08-20",5.316,5.3667,5.3048,5.3442,49500.0],["2012-08-21",5.3498,5.4118,5.3217,5.3217,120600.0],["2012-08-22",5.3273,5.3273,5.2766,5.2935,39900.0],["2012-08-23",5.271,5.2935,5.2034,5.209,108600.0],["2012-08-24",5.2203,5.4005,5.2203,5.3442,281250.0],["2012-08-27",5.378,5.4625,5.3555,5.423,181500.0],["2012-08-28",5.4118,5.6427,5.4118,5.592,304200.0],["2012-08-29",5.6201,5.8961,5.5751,5.851,106800.0],["2012-08-30",5.8116,5.8341,5.6708,5.7384,88350.0],["2012-08-31",5.806,5.806,5.6821,5.6933,43800.0],["2012-09-04",5.7384,5.8003,5.6877,5.744,124650.0],["2012-09-05",5.7609,5.7609,5.637,5.6933,64650.0],["2012-09-06",5.7328,5.7835,5.6427,5.7384,120600.0],["2012-09-07",5.7891,5.806,5.6652,5.7553,137550.0],["2012-09-10",5.744,5.8736,5.744,5.8623,62100.0],["2012-09-11",5.8398,6.0369,5.8229,6.0369,72150.0],["2012-09-12",6.0538,6.0538,5.9299,6.0481,49050.0],["2012-09-13",6.0538,6.3241,6.0481,6.3072,92100.0],["2012-09-14",6.3691,6.5662,6.279,6.3353,172500.0],["2012-09-17",6.3297,6.3353,6.2452,6.3184,138750.0],["2012-09-18",6.2959,6.3297,6.2734,6.2846,251250.0],["2012-09-19",6.279,6.3691,6.279,6.3241,82200.0],["2012-09-20",6.3072,6.3747,6.279,6.3522,179850.0],["2012-09-21",6.4817,6.6563,6.4367,6.5718,205500.0],["2012-09-24",6.555,6.7802,6.4986,6.7689,255600.0],["2012-09-25",6.8253,6.8759,6.7183,6.8478,382950.0],["2012-09-26",6.8478,7.0561,6.7802,7.0393,216600.0],["2012-09-27",7.0956,7.2364,6.8478,6.9323,251400.0],["2012-09-28",6.8422,7.0167,6.8027,6.9491,121950.0],["2012-10-01",6.9829,7.0336,6.8703,6.9266,47550.0],["2012-10-02",6.9773,7.0843,6.9041,6.9998,111900.0],["2012-10-03",6.9942,7.2476,6.9379,6.9942,135900.0],["2012-10-04",6.9942,7.1294,6.921,7.0561,180750.0],["2012-10-05",7.0111,7.2645,7.0055,7.0561,116400.0],["2012-10-08",7.0505,7.0505,6.9323,6.9604,24600.0],["2012-10-09",6.9886,7.1744,6.8253,6.8309,58950.0],["2012-10-10",6.7521,6.8872,6.6113,6.6676,91650.0],["2012-10-11",6.7126,6.7521,6.6619,6.6788,80100.0],["2012-10-12",6.6732,6.7239,6.6732,6.707,20850.0],["2012-10-15",6.7408,6.814,6.7014,6.7971,70650.0],["2012-10-16",6.859,6.859,6.7521,6.7802,81750.0],["2012-10-17",6.8027,6.9041,6.7521,6.8816,32550.0],["2012-10-18",6.8872,6.9154,6.8422,6.859,25350.0],["2012-10-19",6.7915,6.814,6.6901,6.707,95250.0],["2012-10-22",6.6788,6.707,6.493,6.5718,58050.0],["2012-10-23",6.5099,6.5662,6.4142,6.493,41100.0],["2012-10-24",6.5043,6.5043,6.4029,6.4761,90300.0],["2012-10-25",6.4536,6.5381,6.3916,6.4367,55500.0],["2012-10-26",6.4536,6.4536,6.341,6.4085,28800.0],["2012-10-31",6.4085,6.4085,6.2621,6.3747,36150.0],["2012-11-01",6.3635,6.3916,6.2565,6.2959,120450.0],["2012-11-02",6.3353,6.3353,6.1608,6.1776,88500.0],["2012-11-05",6.2058,6.3128,6.1495,6.2959,229650.0],["2012-11-06",6.2959,6.2959,5.9355,5.9805,136800.0],["2012-11-07",5.9918,6.1551,5.9693,6.0763,148500.0],["2012-11-08",6.0707,6.234,5.958,5.958,93900.0],["2012-11-09",5.9242,5.9974,5.8961,5.9017,102600.0],["2012-11-12",5.9411,6.0087,5.8679,5.8792,38550.0],["2012-11-13",5.8679,5.9073,5.8229,5.8623,98100.0],["2012-11-14",5.8904,5.8904,5.5976,5.6314,123000.0],["2012-11-15",5.6483,5.6483,5.4399,5.4906,95400.0],["2012-11-16",5.4681,5.4681,5.2654,5.4681,229350.0],["2012-11-19",5.5019,5.6933,5.485,5.6652,101700.0],["2012-11-20",5.637,5.744,5.5751,5.6483,47100.0],["2012-11-21",5.6258,5.6877,5.5075,5.5357,20100.0],["2012-11-23",5.5695,5.592,5.5244,5.5469,27750.0],["2012-11-26",5.5469,5.637,5.4906,5.5244,37350.0],["2012-11-27",5.5357,5.6821,5.4287,5.5863,97800.0],["2012-11-28",5.5413,5.7384,5.5357,5.6314,33450.0],["2012-11-29",5.699,5.7722,5.6539,5.7159,56550.0],["2012-11-30",5.744,6.0707,5.6145,5.9693,73500.0],["2012-12-03",6.0031,6.0538,5.9186,6.0031,57300.0],["2012-12-04",6.02,6.1608,5.9524,6.127,36000.0],["2012-12-05",6.1439,6.1495,5.9918,6.1044,29250.0],["2012-12-06",6.0819,6.1495,5.9918,6.0988,28050.0],["2012-12-07",6.1326,6.1326,5.9186,5.9411,37950.0],["2012-12-10",5.9355,5.9355,5.6708,5.8736,66000.0],["2012-12-11",5.9411,6.1945,5.851,6.1889,84300.0],["2012-12-12",6.1889,6.2171,6.127,6.1495,43800.0],["2012-12-13",6.279,6.279,5.8848,5.9017,154050.0],["2012-12-14",5.9017,6.0143,5.7328,5.851,175800.0],["2012-12-17",5.9017,5.9017,5.6258,5.8454,132150.0],["2012-12-18",5.8338,5.9496,5.7817,5.9264,85800.0],["2012-12-19",5.9496,5.9843,5.9033,5.9322,113100.0],["2012-12-20",5.9206,5.9901,5.8049,5.9785,146400.0],["2012-12-21",5.9438,6.3605,5.857,6.129,663300.0],["2012-12-24",6.1521,6.2042,6.129,6.1521,10950.0],["2012-12-26",6.1521,6.3373,6.1463,6.21,55950.0],["2012-12-27",6.3142,6.3142,6.0132,6.1174,52950.0],["2012-12-28",6.1058,6.4184,6.0769,6.3258,68400.0],["2012-12-31",6.3489,6.5688,6.3142,6.5399,96150.0],["2013-01-02",6.7135,6.7598,6.5457,6.7251,161250.0],["2013-01-03",6.754,6.9045,6.6499,6.8814,68100.0],["2013-01-04",6.9334,6.945,6.6962,6.8929,63000.0],["2013-01-07",6.8408,6.9045,6.7772,6.8466,41250.0],["2013-01-08",6.8466,7.0492,6.8408,7.0087,94950.0],["2013-01-09",7.0608,7.0608,6.8235,6.9913,80850.0],["2013-01-10",7.0029,7.0029,6.7367,6.8582,53100.0],["2013-01-11",6.8871,7.0029,6.8871,6.9566,23700.0],["2013-01-14",6.9161,7.0029,6.864,6.9971,34800.0],["2013-01-15",6.9334,6.974,6.8582,6.9103,26700.0],["2013-01-16",6.8698,6.9392,6.8293,6.9277,19200.0],["2013-01-17",6.9508,6.9682,6.8814,6.9508,35850.0],["2013-01-18",6.9277,7.0897,6.9277,7.0666,46950.0],["2013-01-22",7.0434,7.0492,6.9334,7.0434,22650.0],["2013-01-23",7.0608,7.0608,6.9797,6.9797,16350.0],["2013-01-24",6.9797,7.0608,6.9392,6.9797,18600.0],["2013-01-25",7.0318,7.0608,6.9161,7.0318,22950.0],["2013-01-28",7.055,7.1534,7.0029,7.1476,48750.0],["2013-01-29",7.1244,7.2344,7.0318,7.2228,58650.0],["2013-01-30",7.1997,7.2691,7.1476,7.2633,55050.0],["2013-01-31",7.2749,7.4196,7.0376,7.3675,111900.0],["2013-02-01",7.4254,7.5122,7.3733,7.4891,69300.0],["2013-02-04",7.4601,7.5701,7.3733,7.3849,69750.0],["2013-02-05",7.408,7.5238,7.3849,7.4196,76650.0],["2013-02-06",7.3791,7.437,7.2344,7.2981,39150.0],["2013-02-07",7.2923,7.3559,7.2055,7.2402,37500.0],["2013-02-08",7.2865,7.5238,7.2865,7.3444,43950.0],["2013-02-11",7.3444,7.3502,7.1939,7.2344,54600.0],["2013-02-12",7.3212,7.3502,7.2344,7.3386,27150.0],["2013-02-13",7.3675,7.3733,7.1765,7.2865,60150.0],["2013-02-14",7.2749,7.3733,7.217,7.3502,20250.0],["2013-02-15",7.3965,7.4022,7.3038,7.3154,60750.0],["2013-02-19",7.3675,7.3965,7.3154,7.3733,34200.0],["2013-02-20",7.3559,7.3675,7.1071,7.1129,73650.0],["2013-02-21",7.1186,7.1707,7.0897,7.0897,25950.0],["2013-02-22",7.1592,7.5817,7.1244,7.5585,202050.0],["2013-02-25",7.5816,7.8132,7.5238,7.5527,172800.0],["2013-02-26",7.5585,7.7495,7.5585,7.7032,48450.0],["2013-02-27",7.6916,7.9115,7.68,7.8537,57750.0],["2013-02-28",7.8768,7.9578,7.8305,7.9578,35400.0],["2013-03-01",7.9578,7.9578,7.8421,7.9578,32100.0],["2013-03-04",7.8768,7.8884,7.7263,7.8132,52800.0],["2013-03-05",7.871,7.871,7.709,7.7669,36450.0],["2013-03-06",7.7669,7.9868,7.7206,7.9868,54900.0],["2013-03-07",7.9636,8.1778,7.9115,8.1604,32700.0],["2013-03-08",8.3745,8.5192,8.2588,8.5077,116250.0],["2013-03-11",8.5134,8.5366,8.3861,8.525,114150.0],["2013-03-12",8.5077,8.5308,8.4382,8.444,99450.0],["2013-03-13",8.4208,8.5366,8.4208,8.5134,203250.0],["2013-03-14",8.5366,8.5366,8.3745,8.4382,46050.0],["2013-03-15",8.4498,8.5192,8.2067,8.4903,157500.0],["2013-03-18",8.3977,8.6292,8.3977,8.5945,284700.0],["2013-03-19",8.5945,8.6003,8.3167,8.3861,116850.0],["2013-03-20",8.3977,8.6813,8.3977,8.6813,251550.0],["2013-03-21",8.6118,8.6813,8.4498,8.6813,229950.0],["2013-03-22",8.6755,8.9128,8.6697,8.907,179850.0],["2013-03-25",8.8896,9.0227,8.7334,8.9996,79650.0],["2013-03-26",9.0285,9.1674,8.907,9.1559,239250.0],["2013-03-27",9.1385,9.2079,9.0401,9.1559,230700.0],["2013-03-28",9.1906,9.4684,9.1327,9.3584,315000.0],["2013-04-01",9.3237,9.451,9.069,9.1906,152100.0],["2013-04-02",9.2485,9.3411,9.1385,9.1616,181950.0],["2013-04-03",9.1501,9.1501,8.7739,8.8838,181800.0],["2013-04-04",8.6639,9.1848,8.6639,9.1327,98550.0],["2013-04-05",8.9533,9.1443,8.9533,9.098,77850.0],["2013-04-08",9.1674,9.2253,9.0227,9.1848,375450.0],["2013-04-09",9.1848,9.2253,8.9417,8.9417,111600.0],["2013-04-10",8.988,9.1501,8.7334,9.0864,130050.0],["2013-04-11",9.0748,9.1385,8.9475,9.0459,111750.0],["2013-04-12",9.0633,9.0633,8.8954,8.9649,113100.0],["2013-04-15",8.8549,8.9591,8.6234,8.6986,168750.0],["2013-04-16",8.7681,8.9417,8.6755,8.8838,129450.0],["2013-04-17",8.8086,8.8318,8.5597,8.7392,145650.0],["2013-04-18",8.6929,8.716,8.3051,8.3861,78750.0],["2013-04-19",8.3803,8.7334,8.1488,8.2646,235050.0],["2013-04-22",8.1951,8.3688,8.1951,8.2993,224250.0],["2013-04-23",8.3688,8.6755,8.3398,8.5424,128700.0],["2013-04-24",8.5713,8.7565,8.4266,8.4845,303750.0],["2013-04-25",8.5077,8.7912,8.4845,8.6755,252900.0],["2013-04-26",8.9128,9.3468,8.9128,9.2022,798750.0],["2013-04-29",9.4047,9.8388,9.2311,9.7751,560400.0],["2013-04-30",9.8388,10.0066,9.7867,9.8909,615000.0],["2013-05-01",9.8504,9.8504,9.6594,9.7867,311700.0],["2013-05-02",9.8388,10.3365,9.8388,10.2265,547500.0],["2013-05-03",10.3249,10.3597,10.0413,10.2323,454950.0],["2013-05-06",10.1976,10.3134,10.0587,10.2092,401400.0],["2013-05-07",10.1976,10.3134,10.1976,10.3134,159900.0],["2013-05-08",10.3428,10.3839,10.2487,10.3251,177000.0],["2013-05-09",10.2193,10.3839,10.2016,10.3486,63150.0],["2013-05-10",10.4662,10.5956,10.4192,10.5956,177150.0],["2013-05-13",10.5956,10.6426,10.4368,10.6191,206850.0],["2013-05-14",10.6426,10.672,10.6191,10.6662,337800.0],["2013-05-15",10.6309,10.7308,10.6309,10.7132,95850.0],["2013-05-16",10.6662,10.6838,10.3369,10.378,247350.0],["2013-05-17",10.4251,10.5544,10.3486,10.5192,91800.0],["2013-05-20",10.578,10.6838,10.4486,10.6191,96000.0],["2013-05-21",10.5897,10.6485,10.5133,10.6074,50400.0],["2013-05-22",10.6015,10.6956,10.3663,10.3898,163950.0],["2013-05-23",10.3369,10.5544,9.937,10.284,138750.0],["2013-05-24",10.2604,10.2898,10.0664,10.2898,102750.0],["2013-05-28",10.3075,10.578,10.3075,10.525,305400.0],["2013-05-29",10.4839,10.5015,10.3722,10.4016,81150.0],["2013-05-30",10.3134,10.672,10.3134,10.6603,182700.0],["2013-05-31",10.5838,10.5838,10.3428,10.3663,97800.0],["2013-06-03",10.4662,10.6074,10.3251,10.5721,218250.0],["2013-06-04",10.5603,10.6309,10.2193,10.2193,238950.0],["2013-06-05",9.4431,10.2957,9.4431,10.2428,106500.0],["2013-06-06",10.2722,10.3428,10.1899,10.3369,46050.0],["2013-06-07",10.4074,10.4074,10.1487,10.2898,106800.0],["2013-06-10",10.2781,10.7014,10.2781,10.6779,172800.0],["2013-06-11",10.5544,10.7661,10.478,10.7073,123300.0],["2013-06-12",10.7544,10.7544,10.5956,10.725,115950.0],["2013-06-13",10.6956,10.872,10.672,10.8661,143700.0],["2013-06-14",10.8778,10.8778,10.7308,10.819,88200.0],["2013-06-17",10.8602,10.9366,10.7602,10.8837,94050.0],["2013-06-18",10.8778,11.066,10.8426,11.066,126150.0],["2013-06-19",11.0307,11.0777,10.8837,10.9072,140400.0],["2013-06-20",10.7073,10.7073,10.1076,10.2075,173400.0],["2013-06-21",10.2369,10.5427,10.1017,10.525,749850.0],["2013-06-24",10.3898,10.478,10.2722,10.3369,160350.0],["2013-06-25",10.431,10.7073,10.431,10.6544,159150.0],["2013-06-26",10.7367,10.7367,10.3486,10.3604,130950.0],["2013-06-27",10.4368,10.4545,10.3545,10.431,114750.0],["2013-06-28",10.3486,10.6779,10.3369,10.6074,784950.0],["2013-07-01",10.6074,11.0483,10.5427,11.0072,130350.0],["2013-07-02",10.9896,11.1189,10.8896,11.1071,224700.0],["2013-07-03",11.0954,11.1895,11.0542,11.1895,61500.0],["2013-07-05",11.2306,11.3306,11.1365,11.3188,123600.0],["2013-07-08",11.3423,11.5423,11.3423,11.5011,140850.0],["2013-07-09",11.5599,11.6128,11.3776,11.4717,271200.0],["2013-07-10",11.5305,11.5481,11.4658,11.4952,91050.0],["2013-07-11",11.6128,11.701,11.4364,11.6657,194250.0],["2013-07-12",11.654,11.7598,11.5775,11.7187,311250.0],["2013-07-15",11.6893,12.2479,11.6246,12.1949,283800.0],["2013-07-16",12.142,12.2479,11.8715,11.9009,324000.0],["2013-07-17",11.9539,12.0597,11.7187,12.0127,204150.0],["2013-07-18",12.095,12.389,12.0303,12.3596,143700.0],["2013-07-19",12.5183,12.8594,12.2773,12.536,191250.0],["2013-07-22",12.9358,12.9358,12.5595,12.6594,338550.0],["2013-07-23",12.7006,12.7594,12.6183,12.6418,126150.0],["2013-07-24",12.7124,12.9299,12.5948,12.7594,231450.0],["2013-07-25",12.7653,12.977,12.7065,12.9417,221700.0],["2013-07-26",13.0769,14.1118,13.0593,13.5708,357000.0],["2013-07-29",13.8237,14.1235,13.7766,14.1118,656550.0],["2013-07-30",14.1118,14.2,13.9883,14.1706,450000.0],["2013-07-31",14.1882,14.5234,14.1118,14.4822,258450.0],["2013-08-01",14.6175,14.7292,14.5528,14.6469,217200.0],["2013-08-02",14.7475,14.7889,14.4041,14.4396,141450.0],["2013-08-05",14.4574,14.4811,13.6878,14.2265,350400.0],["2013-08-06",14.1495,14.6883,14.1495,14.6469,126000.0],["2013-08-07",14.6291,14.7001,14.3804,14.3804,81600.0],["2013-08-08",14.4574,14.4574,14.2384,14.2443,58200.0],["2013-08-09",14.1259,14.5225,14.1259,14.2502,323850.0],["2013-08-12",14.1851,14.7771,14.1851,14.6824,183600.0],["2013-08-13",14.7179,14.8008,14.5521,14.6054,123000.0],["2013-08-14",14.5107,14.6113,14.4515,14.5758,161550.0],["2013-08-15",14.4041,14.5817,14.2265,14.262,111750.0],["2013-08-16",14.1851,14.2088,13.8713,14.1259,138300.0],["2013-08-19",14.0785,14.4574,14.0785,14.1495,135750.0],["2013-08-20",14.1377,14.4692,14.1377,14.416,150900.0],["2013-08-21",14.3923,14.564,14.2324,14.3153,94350.0],["2013-08-22",14.3804,14.4929,14.0844,14.2739,136350.0],["2013-08-23",14.2857,14.6409,14.0489,14.4988,86250.0],["2013-08-26",14.5107,14.6173,14.3331,14.4811,137400.0],["2013-08-27",14.3153,14.4337,13.4746,14.114,214800.0],["2013-08-28",14.0607,14.0844,13.7884,13.8358,115350.0],["2013-08-29",13.7529,14.1495,13.6404,14.1377,100200.0],["2013-08-30",14.0785,14.0785,13.1194,13.2497,136050.0],["2013-09-03",13.4154,14.1555,13.3444,13.8417,92700.0],["2013-09-04",14.1199,14.1732,13.7351,13.895,150600.0],["2013-09-05",13.9542,14.2502,13.8358,13.9897,91650.0],["2013-09-06",14.1259,14.2324,13.8831,13.9364,173250.0],["2013-09-09",14.0015,14.268,13.9127,14.191,25650.0],["2013-09-10",14.2798,14.4396,14.2265,14.4278,77550.0],["2013-09-11",14.3864,14.712,14.2206,14.6173,79650.0],["2013-09-12",14.5344,14.7238,14.5344,14.6173,97950.0],["2013-09-13",14.6765,14.7179,14.564,14.6409,44550.0],["2013-09-16",14.7949,14.86,14.5995,14.7357,188550.0],["2013-09-17",14.6765,14.8304,14.564,14.6409,252000.0],["2013-09-18",14.6232,14.7416,14.4929,14.5936,167100.0],["2013-09-19",14.5936,14.9488,14.5403,14.9369,107400.0],["2013-09-20",14.9547,15.0435,14.8541,15.0258,134100.0],["2013-09-23",14.9784,15.1915,14.9725,15.085,157950.0],["2013-09-24",15.0554,15.9316,15.0021,15.8132,199650.0],["2013-09-25",15.8842,16.6598,15.8191,15.973,289050.0],["2013-09-26",16.05,16.3223,15.7836,16.2572,126600.0],["2013-09-27",16.121,16.4822,15.9789,16.3341,210000.0],["2013-09-30",16.1802,16.5769,16.1625,16.565,186900.0],["2013-10-01",16.565,17.2044,16.5414,17.1985,153150.0],["2013-10-02",17.1275,17.3524,16.7604,16.9025,210600.0],["2013-10-03",16.8196,16.9084,15.9967,16.3519,259800.0],["2013-10-04",16.4822,17.1571,16.4822,16.9084,417150.0],["2013-10-07",16.7663,17.2459,16.6361,17.1511,326700.0],["2013-10-08",17.311,17.382,16.8255,17.1511,281250.0],["2013-10-09",17.2281,17.6544,17.0742,17.4294,270900.0],["2013-10-10",17.6484,18.2109,17.5004,17.6248,211050.0],["2013-10-11",17.5182,17.8912,17.3702,17.6485,155250.0],["2013-10-14",17.8083,18.0925,17.6544,17.9385,249600.0],["2013-10-15",17.8379,17.9326,17.4057,17.4886,159300.0],["2013-10-16",17.5774,17.7609,17.1156,17.1452,147000.0],["2013-10-17",17.0979,17.6129,17.0505,17.3939,137550.0],["2013-10-18",17.536,17.5537,16.6894,17.1511,310200.0],["2013-10-21",17.2281,17.4945,17.1571,17.4294,193050.0],["2013-10-22",17.5419,17.7195,17.015,17.311,161850.0],["2013-10-23",17.1571,17.4235,16.8196,17.2518,99600.0],["2013-10-24",17.2577,17.5004,17.2577,17.311,123900.0],["2013-10-25",17.3524,17.8438,16.9025,17.2873,180600.0],["2013-10-28",17.3465,17.4116,17.1215,17.3228,174300.0],["2013-10-29",17.5123,19.2825,17.5123,19.1581,549150.0],["2013-10-30",19.2233,19.3002,18.2346,18.353,382800.0],["2013-10-31",18.3885,18.945,18.1813,18.2523,493050.0],["2013-11-01",18.2109,18.424,17.9563,18.2523,361800.0],["2013-11-04",18.1694,18.3648,17.98,18.2346,223050.0],["2013-11-05",18.1988,18.5031,18.1809,18.4076,201450.0],["2013-11-06",18.5687,18.7656,18.3837,18.5269,128100.0],["2013-11-07",18.6284,18.7716,18.0794,18.1391,218850.0],["2013-11-08",18.1331,18.879,18.0377,18.6701,196050.0],["2013-11-11",18.6821,18.8849,18.4016,18.7238,105000.0],["2013-11-12",18.7238,19.0938,18.515,18.8253,158550.0],["2013-11-13",18.7179,19.1117,18.7179,19.1057,504000.0],["2013-11-14",19.1535,19.6905,19.0461,19.6189,137400.0],["2013-11-15",19.589,19.6905,19.5532,19.6726,153900.0],["2013-11-18",19.6905,19.6905,19.4399,19.4816,362400.0],["2013-11-19",19.4339,19.78,19.4339,19.601,126900.0],["2013-11-20",19.6905,19.7561,19.1177,19.2251,219150.0],["2013-11-21",19.2251,19.8396,19.1594,19.7979,291150.0],["2013-11-22",19.8098,19.8396,19.4518,19.5413,138150.0],["2013-11-25",19.6368,19.9888,19.4458,19.8277,151800.0],["2013-11-26",19.8754,19.9948,19.7024,19.959,147600.0],["2013-11-27",19.9649,20.0604,19.78,20.0604,302100.0],["2013-11-29",20.4602,20.9793,19.4399,20.3707,165200.0],["2013-12-02",20.5765,21.4805,20.5765,20.9345,226000.0],["2013-12-03",20.9256,21.4805,20.7555,21.4447,245600.0],["2013-12-04",21.4,21.4,20.6571,20.7824,125800.0],["2013-12-05",20.854,21.1046,19.9053,20.2543,238900.0],["2013-12-06",20.5228,20.7376,19.8516,20.138,247600.0],["2013-12-09",20.1022,20.3796,20.0037,20.2275,176500.0],["2013-12-10",20.2543,20.5407,20.1648,20.2543,151800.0],["2013-12-11",20.1738,20.4154,19.8247,19.8963,328800.0],["2013-12-12",19.9142,20.7466,19.8426,20.4781,352400.0],["2013-12-13",20.6034,21.2209,20.6034,20.8808,130200.0],["2013-12-16",20.9166,21.5163,20.8898,21.4805,212700.0],["2013-12-17",21.4089,21.8117,21.4,21.749,153000.0],["2013-12-18",21.8475,23.2795,21.7759,22.8141,334300.0],["2013-12-19",22.8588,23.0557,22.3397,22.6977,270200.0],["2013-12-20",22.7872,23.0557,22.653,22.7246,367600.0],["2013-12-23",22.7962,23.0199,22.6351,22.832,150200.0],["2013-12-24",22.823,23.0557,22.5814,22.7962,67100.0],["2013-12-26",22.9036,22.9036,22.1249,22.3487,123900.0],["2013-12-27",22.3845,22.4024,22.0175,22.2234,125100.0],["2013-12-30",22.2771,22.4382,22.0444,22.3666,183300.0],["2013-12-31",22.4829,22.9573,22.3755,22.832,444400.0],["2014-01-02",22.7783,22.8857,22.1428,22.4292,158000.0],["2014-01-03",22.4382,23.3511,22.3755,23.2616,136400.0],["2014-01-06",23.2974,23.3601,22.8588,23.0289,171500.0],["2014-01-07",23.181,23.3421,23.1631,23.2079,155400.0],["2014-01-08",23.1094,23.3601,22.9662,23.3153,169800.0],["2014-01-09",23.3601,23.4496,23.1452,23.4406,198200.0],["2014-01-10",23.4227,23.5838,23.1631,23.1989,139000.0],["2014-01-13",23.0557,23.199,22.4561,22.6798,228500.0],["2014-01-14",22.823,23.6107,22.7783,23.5212,222100.0],["2014-01-15",23.5838,23.6107,23.2616,23.4675,124000.0],["2014-01-16",23.378,23.8255,23.19,23.557,87200.0],["2014-01-17",23.4496,23.4585,23.1452,23.2885,127300.0],["2014-01-21",23.3243,23.6554,22.823,23.0915,139300.0],["2014-01-22",23.0915,23.0915,22.5277,22.644,222600.0],["2014-01-23",22.5008,22.9573,22.5008,22.9573,141100.0],["2014-01-24",22.7425,23.1005,22.4113,22.5456,200100.0],["2014-01-27",22.5277,22.5366,21.0867,21.3731,405600.0],["2014-01-28",21.3284,21.9638,21.1136,21.8743,178700.0],["2014-01-29",21.6864,21.9638,20.4781,20.5318,369000.0],["2014-01-30",20.7824,21.7759,20.0753,21.3731,262000.0],["2014-01-31",20.854,21.6685,20.7913,21.5074,147800.0],["2014-02-03",21.4984,21.6685,21.2836,21.5879,316600.0],["2014-02-04",21.5879,22.0891,21.5879,21.9817,281000.0],["2014-02-05",21.9101,22.2413,21.5969,21.9549,160700.0],["2014-02-06",22.0891,22.4113,21.928,22.0533,131500.0],["2014-02-07",22.107,22.4292,22.0533,22.286,166200.0],["2014-02-10",22.2502,22.2502,21.8296,22.2413,189900.0],["2014-02-11",22.2234,22.4203,21.9728,22.3397,124500.0],["2014-02-12",22.3308,22.4024,22.0265,22.2234,127800.0],["2014-02-13",22.0086,22.465,22.0086,22.465,79500.0],["2014-02-14",22.5098,22.5993,22.0712,22.5187,90700.0],["2014-02-18",22.5545,22.9125,22.4471,22.8767,131800.0],["2014-02-19",22.7604,23.4496,22.7425,22.8588,167300.0],["2014-02-20",22.8588,22.8588,22.5724,22.7425,129200.0],["2014-02-21",22.5456,22.5456,19.5473,20.1022,869300.0],["2014-02-24",20.1559,20.9524,19.5204,19.8784,388100.0],["2014-02-25",19.9679,20.4781,19.7889,20.317,260500.0],["2014-02-26",20.3617,20.5855,20.1111,20.317,221300.0],["2014-02-27",20.308,20.4154,19.9142,20.3886,216500.0],["2014-02-28",20.4517,20.6322,20.1991,20.2893,255600.0],["2014-03-03",20.56,20.9479,20.2442,20.2623,258800.0],["2014-03-04",20.5059,20.966,20.4337,20.8848,309100.0],["2014-03-05",20.8397,20.8397,20.4156,20.6863,116100.0],["2014-03-06",20.6682,21.0291,20.5239,20.8577,178600.0],["2014-03-07",20.9299,20.9299,19.8834,20.0548,217500.0],["2014-03-10",19.9195,20.2803,18.7106,18.8279,346900.0],["2014-03-11",18.9,19.1707,18.5392,18.8008,123300.0],["2014-03-12",18.6655,19.4774,18.5572,19.2699,145700.0],["2014-03-13",19.6037,20.127,18.7106,18.8639,314800.0],["2014-03-14",18.882,19.324,18.882,19.0985,229200.0],["2014-03-17",19.2699,19.9826,19.2699,19.7571,335100.0],["2014-03-18",19.8292,21.0832,19.8292,20.8216,514000.0],["2014-03-19",20.7585,20.975,20.7134,20.8126,234700.0],["2014-03-20",20.8306,21.1013,20.6322,20.7765,167900.0],["2014-03-21",20.9479,21.1554,20.551,20.56,220500.0],["2014-03-24",20.6592,21.002,19.7571,20.1179,176600.0],["2014-03-25",20.3796,21.1644,20.3796,20.6141,302400.0],["2014-03-26",20.7043,20.7224,20.145,20.3615,291800.0],["2014-03-27",20.4608,20.7585,19.9465,20.3976,210400.0],["2014-03-28",20.3435,20.4427,20.0187,20.163,219900.0],["2014-03-31",20.2984,20.7043,20.136,20.5871,385300.0],["2014-04-01",20.6953,22.0756,20.6953,21.8681,405400.0],["2014-04-02",21.9222,22.4274,21.39,22.0756,182900.0],["2014-04-03",22.1658,22.5808,21.7418,22.0756,245800.0],["2014-04-04",22.1929,22.1929,20.8216,21.2907,247700.0],["2014-04-07",21.4892,21.6155,20.6953,21.1374,331300.0],["2014-04-08",21.2366,21.7508,21.1374,21.6335,377600.0],["2014-04-09",21.6335,21.9583,21.002,21.5433,198900.0],["2014-04-10",21.4802,21.5884,20.1089,20.4066,263100.0],["2014-04-11",20.163,20.5329,19.9826,20.2984,192500.0],["2014-04-14",20.5871,21.2637,20.0277,20.5239,203700.0],["2014-04-15",20.6412,20.6592,19.9555,20.4337,186800.0],["2014-04-16",20.6502,21.3629,20.2893,21.3088,127200.0],["2014-04-17",21.2727,22.0485,21.0832,21.8952,179300.0],["2014-04-21",21.9673,22.4635,21.7779,22.0305,120400.0],["2014-04-22",22.1388,22.2199,21.7147,21.9403,132600.0],["2014-04-23",21.9764,21.9764,21.4621,21.5253,171200.0],["2014-04-24",21.7779,21.9493,21.3809,21.6877,193700.0],["2014-04-25",21.417,22.9868,21.417,21.841,353700.0],["2014-04-28",21.9854,22.4996,21.2456,21.6426,286500.0],["2014-04-29",21.6606,22.0936,21.5163,21.7238,205400.0],["2014-04-30",21.6426,22.238,21.2186,22.0305,249700.0],["2014-05-01",22.0578,22.1759,21.3761,21.7033,351900.0],["2014-05-02",21.8124,22.2759,21.5942,21.8305,209100.0],["2014-05-05",21.7306,22.7667,21.467,22.6576,151300.0],["2014-05-06",22.5031,22.7667,22.1396,22.2032,182200.0],["2014-05-07",22.3031,22.3031,21.158,21.7124,151800.0],["2014-05-08",21.7124,22.1305,20.8672,21.0762,125400.0],["2014-05-09",20.9217,21.9669,19.7584,21.8851,187800.0],["2014-05-12",21.9123,22.903,21.5306,22.7394,143100.0],["2014-05-13",20.8581,20.9035,19.7038,19.9311,529200.0],["2014-05-14",19.9674,20.231,19.6584,19.8674,271500.0],["2014-05-15",19.7311,19.8947,19.004,19.3494,350100.0],["2014-05-16",19.3312,19.6766,19.0404,19.6584,173200.0],["2014-05-19",19.5312,19.9401,19.3585,19.5402,105600.0],["2014-05-20",19.4403,19.5675,18.3951,18.7586,478000.0],["2014-05-21",18.8768,19.1585,18.5133,18.9404,140500.0],["2014-05-22",18.9313,19.3221,18.7132,19.2312,254800.0],["2014-05-23",19.2676,19.6947,19.1222,19.6311,146500.0],["2014-05-27",19.7493,19.7493,19.3221,19.5221,177600.0],["2014-05-28",19.4403,19.5584,18.9495,19.204,240600.0],["2014-05-29",19.1767,19.5493,19.0858,19.4675,156200.0],["2014-05-30",19.4675,19.4675,18.9768,19.104,141900.0],["2014-06-02",19.2494,19.5039,19.0495,19.3585,145000.0],["2014-06-03",19.1858,19.4494,18.8677,19.3585,261100.0],["2014-06-04",19.3585,19.9674,19.2858,19.5402,528700.0],["2014-06-05",19.5402,19.8856,19.2767,19.8129,163800.0],["2014-06-06",19.9674,20.34,19.513,20.3037,590600.0],["2014-06-09",20.2219,20.4037,19.7402,19.9038,166300.0],["2014-06-10",19.7584,20.131,19.1949,19.9765,448200.0],["2014-06-11",19.7947,19.9947,19.4766,19.6948,122500.0],["2014-06-12",19.5948,19.7493,18.9586,19.0222,136900.0],["2014-06-13",19.104,19.104,18.2769,18.486,321700.0],["2014-06-16",18.5042,18.5042,18.1497,18.4496,142500.0],["2014-06-17",18.3678,18.5223,18.1043,18.2315,206300.0],["2014-06-18",18.2679,18.2679,17.5499,17.8407,187100.0],["2014-06-19",17.8589,17.9952,17.7225,17.8589,227100.0],["2014-06-20",17.9679,18.3769,17.7407,18.286,259500.0],["2014-06-23",18.286,18.6496,18.1952,18.6132,153400.0],["2014-06-24",18.6132,19.3494,18.5223,19.0586,283000.0],["2014-06-25",18.8586,19.204,18.5223,18.8586,135700.0],["2014-06-26",19.1222,19.6493,19.1222,19.5039,248500.0],["2014-06-27",19.313,19.8493,19.2949,19.5493,497100.0],["2014-06-30",19.6039,19.8856,19.5039,19.5312,215700.0],["2014-07-01",19.6039,19.8311,19.3403,19.7129,261400.0],["2014-07-02",19.7038,19.8947,19.613,19.6766,79100.0],["2014-07-03",19.6948,19.9401,19.5675,19.922,48000.0],["2014-07-07",19.9947,20.0856,19.3585,19.5312,215600.0],["2014-07-08",19.4312,19.5675,19.2585,19.5312,200200.0],["2014-07-09",19.6311,19.9947,19.3403,19.8674,137000.0],["2014-07-10",19.413,20.0038,19.2494,19.922,197500.0],["2014-07-11",19.8402,19.9947,19.5584,19.8402,89200.0],["2014-07-14",20.0219,20.3219,19.7675,19.9947,168000.0],["2014-07-15",19.9129,19.9674,19.4312,19.513,180100.0],["2014-07-16",19.6675,19.7402,19.2131,19.3676,110800.0],["2014-07-17",19.313,19.6311,19.0676,19.2585,237600.0],["2014-07-18",19.1494,19.6311,19.1494,19.5493,165400.0],["2014-07-21",19.4403,19.6039,19.1676,19.3676,130600.0],["2014-07-22",19.4857,20.0128,19.4494,19.8856,99300.0],["2014-07-23",19.8856,20.0038,19.3585,19.413,80000.0],["2014-07-24",19.513,19.6039,19.0767,19.2676,239200.0],["2014-07-25",20.031,20.2219,19.3948,20.131,216600.0],["2014-07-28",20.131,20.2673,19.6039,20.0765,144800.0],["2014-07-29",20.1855,20.4491,19.6493,19.9311,193400.0],["2014-07-30",20.1128,20.1128,19.6948,19.8493,69000.0],["2014-07-31",19.7576,19.7576,18.7582,18.9049,203300.0],["2014-08-01",18.7949,19.1433,18.3732,18.5565,106200.0],["2014-08-04",18.6574,18.7949,18.1531,18.6757,125000.0],["2014-08-05",18.6024,18.6024,17.9148,18.2448,281000.0],["2014-08-06",18.1806,18.4557,17.9239,18.0614,106900.0],["2014-08-07",18.1073,18.1073,17.2271,17.4288,209700.0],["2014-08-08",17.383,17.5205,17.0713,17.1721,210800.0],["2014-08-11",17.3555,18.0064,16.9979,17.6214,278200.0],["2014-08-12",17.5297,17.9423,17.5205,17.9148,266200.0],["2014-08-13",17.9148,18.529,17.7772,18.5015,170800.0],["2014-08-14",18.4465,18.7032,18.199,18.6666,181100.0],["2014-08-15",18.9691,19.1891,18.5657,19.0149,500900.0],["2014-08-18",19.1891,19.3817,18.8958,19.2717,174100.0],["2014-08-19",19.2533,19.5284,19.0149,19.0516,155600.0],["2014-08-20",18.9783,19.0149,18.2265,18.2815,191000.0],["2014-08-21",18.9049,19.0058,17.9514,18.1256,217800.0],["2014-08-22",18.1073,19.29,18.1073,18.9324,396500.0],["2014-08-25",19.0241,19.18,18.8683,18.9599,89600.0],["2014-08-26",18.9599,19.5284,18.9141,19.3725,567100.0],["2014-08-27",19.3358,20.0693,19.3358,20.0418,413000.0],["2014-08-28",19.8951,20.1701,19.8401,20.051,368200.0],["2014-08-29",20.0785,20.1701,19.9134,20.0785,113200.0],["2014-09-02",20.0968,20.5919,20.0785,20.4452,353800.0],["2014-09-03",20.491,20.8119,20.2527,20.271,424200.0],["2014-09-04",20.2985,20.8211,20.216,20.4544,198100.0],["2014-09-05",20.3443,20.8028,20.3352,20.6652,138200.0],["2014-09-08",20.6744,20.7111,20.4544,20.7019,170000.0],["2014-09-09",20.6286,20.7202,20.2527,20.3168,255800.0],["2014-09-10",20.2893,20.4452,19.9409,20.1426,101300.0],["2014-09-11",19.9684,20.3718,19.9318,20.1793,244600.0],["2014-09-12",20.2252,20.6377,20.051,20.3168,470700.0],["2014-09-15",20.3077,20.3077,19.7026,19.7117,220800.0],["2014-09-16",19.4917,19.7026,19.1158,19.18,198000.0],["2014-09-17",19.1616,19.5009,19.0149,19.1525,131500.0],["2014-09-18",19.2808,19.4275,19.0058,19.2992,139500.0],["2014-09-19",19.2625,19.2625,18.2998,18.5015,423500.0],["2014-09-22",19.07,19.1708,18.5565,18.8132,357000.0],["2014-09-23",18.6849,19.0333,18.5932,18.7674,269500.0],["2014-09-24",18.8224,18.8499,18.4098,18.584,158800.0],["2014-09-25",18.5565,18.6482,18.0614,18.0798,167200.0],["2014-09-26",18.0981,18.3365,17.7956,18.144,98700.0],["2014-09-29",18.0248,18.199,17.7589,17.9698,193300.0],["2014-09-30",17.9973,18.0706,17.5847,17.5939,289300.0],["2014-10-01",17.6305,17.8873,16.7229,16.9154,419900.0],["2014-10-02",16.9062,17.3096,16.5028,17.273,193700.0],["2014-10-03",17.4747,17.6764,17.1171,17.328,229000.0],["2014-10-06",17.328,17.5755,16.9429,17.3372,126200.0],["2014-10-07",17.1721,17.4197,17.0529,17.1355,145800.0],["2014-10-08",17.1079,17.6855,16.7137,17.603,183700.0],["2014-10-09",17.5297,17.5297,17.0438,17.273,171500.0],["2014-10-10",17.1446,17.4013,16.6954,16.6954,157300.0],["2014-10-13",16.7412,17.4655,16.6404,17.1171,237500.0],["2014-10-14",17.3096,17.6397,17.1171,17.6122,198100.0],["2014-10-15",17.328,18.144,17.163,18.0248,298100.0],["2014-10-16",17.7681,18.2173,17.273,17.3555,280900.0],["2014-10-17",17.6305,17.9698,16.4937,17.8964,282900.0],["2014-10-20",17.7681,18.1073,17.4197,18.0523,282900.0],["2014-10-21",18.1898,18.5199,18.0064,18.4648,246100.0],["2014-10-22",18.4098,18.8499,18.4007,18.4373,276400.0],["2014-10-23",18.6299,18.8316,18.3915,18.6849,172700.0],["2014-10-24",18.7399,18.7582,18.4557,18.5932,123000.0],["2014-10-27",18.7124,19.0241,18.5382,18.9599,157800.0],["2014-10-28",19.0975,19.3267,18.8407,19.2441,286500.0],["2014-10-29",19.4092,19.5925,18.9783,19.2992,243400.0],["2014-10-30",17.493,18.8774,17.493,18.6115,736400.0],["2014-10-31",19.0883,19.6201,18.6757,18.9783,338300.0],["2014-11-03",19.0333,19.7759,18.8132,19.6292,395500.0],["2014-11-04",19.5284,19.7759,19.18,19.1983,258100.0],["2014-11-05",19.3542,19.4367,18.5565,18.7674,172700.0],["2014-11-06",18.7674,18.8414,18.4343,18.5546,173600.0],["2014-11-07",18.388,18.7582,18.3232,18.4898,213200.0],["2014-11-10",18.5268,19.1838,18.3232,19.1746,124200.0],["2014-11-11",19.2023,19.4337,18.9247,19.2856,104500.0],["2014-11-12",19.1191,19.2579,18.8784,19.1283,154200.0],["2014-11-13",19.1931,19.4337,19.0358,19.1005,96800.0],["2014-11-14",19.0543,19.2394,18.8414,18.9617,124700.0],["2014-11-17",18.897,19.2394,18.7489,19.008,165800.0],["2014-11-18",19.082,19.2764,18.9988,19.0543,153300.0],["2014-11-19",19.0543,19.1283,18.8044,19.0173,132600.0],["2014-11-20",18.897,19.0265,18.7026,18.9155,94800.0],["2014-11-21",19.1746,19.3597,18.934,19.1838,133800.0],["2014-11-24",19.2023,19.6928,19.0635,19.6651,171000.0],["2014-11-25",19.7854,20.572,19.6743,20.5442,342100.0],["2014-11-26",20.5997,20.7015,20.4054,20.5164,86900.0],["2014-11-28",20.609,20.72,20.2018,20.4239,68500.0],["2014-12-01",20.4424,20.4887,19.48,19.7113,208000.0],["2014-12-02",19.7021,20.2388,19.6003,20.0537,110800.0],["2014-12-03",20.0815,20.609,19.7298,20.5349,122700.0],["2014-12-04",20.4794,21.0532,20.3036,20.9329,267800.0],["2014-12-05",20.9236,21.5159,20.7941,20.9421,345800.0],["2014-12-08",21.0069,21.701,20.5442,21.3586,296500.0],["2014-12-09",21.0717,21.6917,20.72,21.6269,318000.0],["2014-12-10",21.4789,21.701,20.3961,20.572,220400.0],["2014-12-11",20.5997,20.6738,20.2296,20.4146,335700.0],["2014-12-12",20.1093,20.2388,19.3782,19.4337,234000.0],["2014-12-15",19.517,19.6465,19.3504,19.5725,179600.0],["2014-12-16",19.48,19.9982,19.3134,19.8131,146200.0],["2014-12-17",19.8039,20.7756,19.7298,20.7663,139600.0],["2014-12-18",20.9977,21.0254,20.4332,21.0162,223600.0],["2014-12-19",20.9606,21.5529,20.7015,21.4326,309400.0],["2014-12-22",21.3863,21.5714,20.6182,21.2475,238600.0],["2014-12-23",21.4141,21.4141,20.9606,21.0069,162400.0],["2014-12-24",21.1272,21.2845,20.8403,21.1457,52300.0],["2014-12-26",21.2753,21.2845,20.8681,21.0532,80000.0],["2014-12-29",21.0347,21.0902,20.72,21.0347,165400.0],["2014-12-30",20.9236,21.1827,20.8496,20.9884,72400.0],["2014-12-31",21.118,21.5066,20.9791,21.0254,191100.0],["2015-01-02",21.1735,21.3863,20.7663,21.2568,139800.0],["2015-01-05",21.0902,21.2012,20.174,20.5442,165500.0],["2015-01-06",20.6182,20.6367,19.6188,20.2388,330800.0],["2015-01-07",20.4424,20.7293,20.137,20.4517,129800.0],["2015-01-08",20.6645,21.1272,20.5627,20.8033,115800.0],["2015-01-09",20.757,21.0994,20.646,20.7756,160600.0],["2015-01-12",20.72,20.8866,20.3128,20.7663,130200.0],["2015-01-13",20.8681,21.2845,20.5349,20.8681,152600.0],["2015-01-14",20.5905,21.0069,20.5535,20.7293,195100.0],["2015-01-15",20.9606,21.0809,20.3499,20.7385,160200.0],["2015-01-16",20.7293,21.3308,20.4424,21.2845,192600.0],["2015-01-20",21.3123,21.6177,20.9884,21.3215,184300.0],["2015-01-21",21.2105,21.7935,21.2105,21.7935,149200.0],["2015-01-22",21.8028,22.3302,21.6454,22.321,291100.0],["2015-01-23",22.3673,22.904,22.2007,22.8392,326000.0],["2015-01-26",22.7189,22.867,22.2655,22.4506,275700.0],["2015-01-27",22.2377,22.8855,22.2285,22.7652,105400.0],["2015-01-28",22.8855,22.904,22.284,22.3673,108100.0],["2015-01-29",22.3765,22.904,22.2192,22.8855,100900.0],["2015-01-30",22.6264,22.867,22.0896,22.1174,272500.0],["2015-02-02",22.1452,22.6634,21.5344,22.1637,164900.0],["2015-02-03",22.284,22.8577,22.2747,22.5061,152000.0],["2015-02-04",22.4228,22.904,22.4228,22.7189,121400.0],["2015-02-05",22.6819,22.904,22.4598,22.83,179700.0],["2015-02-06",22.8485,22.904,22.5431,22.7559,145200.0],["2015-02-09",22.5616,22.793,22.3302,22.5801,193600.0],["2015-02-10",22.7652,22.83,22.2562,22.7652,154600.0],["2015-02-11",22.6727,22.8577,22.5709,22.7652,71400.0],["2015-02-12",22.8485,24.4124,22.8485,23.7184,317500.0],["2015-02-13",23.7832,23.9127,23.6166,23.6628,141100.0],["2015-02-17",23.6906,23.7369,23.45,23.6906,86600.0],["2015-02-18",23.5888,23.7369,23.5055,23.7276,98900.0],["2015-02-19",23.6166,23.7831,23.4593,23.5888,82300.0],["2015-02-20",23.6814,23.6999,23.3852,23.6073,139700.0],["2015-02-23",23.5888,23.6536,23.3945,23.524,136500.0],["2015-02-24",23.7739,25.6247,23.7739,24.9492,1206400.0],["2015-02-25",24.8196,25.014,24.0608,24.2088,287000.0],["2015-02-26",24.2459,25.0787,23.922,24.4957,398800.0],["2015-02-27",24.4217,24.6901,23.959,24.0793,172600.0],["2015-03-02",24.1256,24.6623,23.8664,24.3384,285000.0],["2015-03-03",24.3291,25.0194,24.1518,24.5343,485100.0],["2015-03-04",24.469,24.5903,24.1332,24.2638,204100.0],["2015-03-05",24.3664,24.7209,23.844,24.2544,289900.0],["2015-03-06",23.9559,24.3664,23.7041,23.8533,175500.0],["2015-03-09",23.9653,24.5996,23.9653,24.5156,211400.0],["2015-03-10",24.3291,24.385,23.9373,24.2451,210100.0],["2015-03-11",24.2544,24.4037,23.8347,24.1238,182900.0],["2015-03-12",24.3384,25.038,24.3291,24.9541,260700.0],["2015-03-13",24.9821,25.5791,24.7582,25.1593,315100.0],["2015-03-16",25.2713,25.9336,24.8795,25.6071,339900.0],["2015-03-17",25.6071,26.1202,25.4205,25.5045,197500.0],["2015-03-18",25.4205,26.1108,25.4205,26.0176,197300.0],["2015-03-19",25.9802,26.0549,25.8403,25.9243,183200.0],["2015-03-20",25.8403,26.1015,25.5884,25.9243,339100.0],["2015-03-23",25.9243,26.0735,25.9056,25.9989,173700.0],["2015-03-24",25.9336,25.9802,25.7563,25.859,154700.0],["2015-03-25",25.8963,25.9056,25.5791,25.7284,367500.0],["2015-03-26",25.6631,25.9336,25.5605,25.7937,355600.0],["2015-03-27",25.831,26.1202,25.7377,25.9336,206700.0],["2015-03-30",26.1668,26.3067,26.1202,26.2228,269600.0],["2015-03-31",26.2135,26.7265,26.1202,26.4467,171900.0],["2015-04-01",26.2881,26.4,25.8963,26.3161,164600.0],["2015-04-02",26.3814,26.6426,26.1855,26.3254,196600.0],["2015-04-06",26.2508,26.54,25.6537,26.0455,260800.0],["2015-04-07",26.1108,26.4094,25.6444,26.0176,180100.0],["2015-04-08",26.0269,26.6706,25.9616,26.3254,197800.0],["2015-04-09",26.2788,26.5493,25.4672,25.5698,226700.0],["2015-04-10",25.7564,25.8403,25.1407,25.1873,230400.0],["2015-04-13",25.2619,26.0549,25.0101,25.9709,238200.0],["2015-04-14",26.0175,26.1015,25.5791,25.9802,136000.0],["2015-04-15",26.1108,26.4653,25.8217,26.4094,180100.0],["2015-04-16",26.428,26.4653,25.9149,26.0362,160400.0],["2015-04-17",25.8683,26.3067,25.3179,25.3925,201900.0],["2015-04-20",25.5418,26.0735,25.3459,26.0176,212300.0],["2015-04-21",26.1761,26.5213,25.9616,26.1948,217100.0],["2015-04-22",26.2508,26.3254,25.775,26.1202,86400.0],["2015-04-23",26.0362,26.3534,25.8776,26.1575,96300.0],["2015-04-24",26.1295,26.7172,25.9523,26.4933,278700.0],["2015-04-27",26.54,26.6985,25.8123,26.1015,240100.0],["2015-04-28",20.1405,20.6909,16.7915,18.8438,4372000.0],["2015-04-29",18.4614,20.523,18.1908,20.3924,2444800.0],["2015-04-30",20.3924,20.523,19.4315,19.5342,950400.0],["2015-05-01",19.5248,19.6368,18.7039,18.9558,605900.0],["2015-05-04",18.9651,19.2543,18.6199,18.8625,477000.0],["2015-05-05",18.7599,19.2636,18.7506,19.245,849700.0],["2015-05-06",19.2167,19.9424,19.0565,19.9047,534800.0],["2015-05-07",19.9141,20.1215,19.5937,19.6408,323000.0],["2015-05-08",19.7822,19.8387,19.4335,19.5654,295200.0],["2015-05-11",19.5089,19.7822,19.4617,19.4806,221300.0],["2015-05-12",19.3958,19.6219,19.113,19.3581,286600.0],["2015-05-13",19.4617,19.8764,19.245,19.4994,715200.0],["2015-05-14",19.6314,20.2911,19.49,20.0178,609900.0],["2015-05-15",20.0461,20.0649,19.7162,19.7445,387800.0],["2015-05-18",19.735,20.4513,19.5843,20.1403,314500.0],["2015-05-19",20.112,20.3099,19.7256,20.178,251800.0],["2015-05-20",20.3005,20.4042,19.9801,19.9895,202400.0],["2015-05-21",19.933,20.2251,19.735,20.2063,232200.0],["2015-05-22",20.112,20.1403,19.6973,19.7727,169800.0],["2015-05-26",19.6973,19.7727,19.2355,19.4994,189200.0],["2015-05-27",19.5748,19.867,19.3958,19.7539,298400.0],["2015-05-28",19.6596,19.8104,19.3581,19.6785,176500.0],["2015-05-29",19.6973,20.0932,19.5371,19.9801,294700.0],["2015-06-01",20.1215,20.1215,19.2827,19.4523,537800.0],["2015-06-02",19.3109,19.9801,19.1696,19.7068,391100.0],["2015-06-03",19.7445,20.3099,19.4523,20.112,374700.0],["2015-06-04",20.0178,20.0932,19.4806,19.6879,710000.0],["2015-06-05",19.7068,19.7068,18.802,18.9151,623200.0],["2015-06-08",18.868,19.0847,18.6512,18.7078,457700.0],["2015-06-09",18.7455,19.1036,18.3402,18.8209,390400.0],["2015-06-10",18.9151,19.1696,18.6512,18.7455,370900.0],["2015-06-11",18.8114,19.1978,18.6795,19.0376,325100.0],["2015-06-12",19.0282,19.2167,18.9622,19.0847,362300.0],["2015-06-15",18.9811,19.3392,18.6795,19.2261,202700.0],["2015-06-16",19.1601,19.5371,19.1036,19.4806,173500.0],["2015-06-17",19.556,19.7727,19.5277,19.6973,263000.0],["2015-06-18",19.7916,20.0932,19.6502,19.8387,207200.0],["2015-06-19",19.8858,20.1968,19.3863,19.4146,585000.0],["2015-06-22",19.4617,19.9141,19.2167,19.8104,336200.0],["2015-06-23",19.8199,19.8858,19.5183,19.5748,253200.0],["2015-06-24",19.5748,19.7068,19.3958,19.556,437300.0],["2015-06-25",19.6785,19.9612,19.4429,19.6219,327600.0],["2015-06-26",19.6596,19.7539,19.5371,19.5748,458200.0],["2015-06-29",19.4429,19.5748,18.5475,18.6041,543300.0],["2015-06-30",18.736,18.8774,18.1329,18.5664,547700.0],["2015-07-01",18.7078,18.7266,18.3214,18.5381,508400.0],["2015-07-02",18.5758,18.6606,18.1423,18.1611,199900.0],["2015-07-06",18.0669,18.2648,17.8973,17.9444,458800.0],["2015-07-07",18.0009,18.048,17.3789,17.8973,300300.0],["2015-07-08",17.8124,17.9538,17.4072,17.5297,358000.0],["2015-07-09",17.7936,17.8784,17.4072,17.4166,311000.0],["2015-07-10",17.5768,17.737,17.1716,17.426,1036500.0],["2015-07-13",17.492,18.114,17.4731,18.0292,696900.0],["2015-07-14",17.9915,18.3214,17.7747,17.9067,288200.0],["2015-07-15",17.9067,18.0386,17.5297,17.5674,270100.0],["2015-07-16",17.6239,17.9067,17.5768,17.6616,203000.0],["2015-07-17",17.8313,17.9538,17.5203,17.6616,371400.0],["2015-07-20",17.6145,17.6145,16.427,16.5967,655200.0],["2015-07-21",17.181,17.5862,16.1726,16.804,3982000.0],["2015-07-22",16.6815,17.6805,16.6815,17.6616,1265200.0],["2015-07-23",17.6428,17.9632,17.1904,17.4637,876400.0],["2015-07-24",17.4072,17.5297,16.7946,16.9265,611600.0],["2015-07-27",16.8229,16.9265,15.5223,15.7767,1053800.0],["2015-07-28",16.1066,16.5118,15.8521,16.2574,1012700.0],["2015-07-29",16.1537,16.3516,15.8898,16.2951,430600.0],["2015-07-30",16.1914,16.5307,16.0218,16.4647,390800.0],["2015-07-31",16.5401,16.738,16.4082,16.6155,355300.0],["2015-08-03",16.6061,16.6061,15.8615,16.0123,492800.0],["2015-08-04",15.9935,16.0406,15.7202,15.7767,543100.0],["2015-08-05",15.7767,15.9275,15.56,15.6825,654300.0],["2015-08-06",15.6825,15.8898,15.2207,15.3903,556600.0],["2015-08-07",18.2365,18.7078,16.3987,18.2271,1843200.0],["2015-08-10",18.2837,18.6795,18.1234,18.4816,742000.0],["2015-08-11",18.2271,18.6041,17.9727,18.1894,572200.0],["2015-08-12",18.1611,18.868,18.1423,18.5664,576800.0],["2015-08-13",18.6135,18.6512,18.1706,18.2271,529600.0],["2015-08-14",18.0747,18.5606,17.9984,18.4939,350900.0],["2015-08-17",18.4748,19.38,18.3605,19.2943,521200.0],["2015-08-18",19.1323,19.6754,18.5415,18.856,541300.0],["2015-08-19",18.6749,19.2276,18.5034,18.9322,539600.0],["2015-08-20",18.7512,19.2276,18.6273,18.8369,616000.0],["2015-08-21",18.4558,19.9993,18.4558,19.2752,1041600.0],["2015-08-24",18.5796,18.8369,17.9413,18.0175,829300.0],["2015-08-25",18.532,18.9322,17.8174,17.9032,400200.0],["2015-08-26",18.2081,18.37,17.7602,18.351,432400.0],["2015-08-27",18.5511,18.7416,18.1795,18.4367,354800.0],["2015-08-28",18.3891,19.6182,18.1699,19.2085,885100.0],["2015-08-31",19.0656,19.4848,18.6559,18.713,453700.0],["2015-09-01",18.3414,18.6178,18.008,18.1795,684700.0],["2015-09-02",18.4463,18.513,17.9984,18.1795,338100.0],["2015-09-03",18.3129,18.3796,17.9984,18.0651,264200.0],["2015-09-04",17.9222,18.008,17.6935,17.7602,346800.0],["2015-09-08",18.0747,18.5701,17.8936,18.4177,468500.0],["2015-09-09",18.5892,18.5892,18.2843,18.4081,319800.0],["2015-09-10",18.3796,18.532,18.1699,18.2462,150500.0],["2015-09-11",18.1509,18.3129,17.6935,17.8174,403100.0],["2015-09-14",17.8174,17.865,17.5887,17.6459,177500.0],["2015-09-15",17.6364,18.0175,17.5983,17.8936,122300.0],["2015-09-16",17.8555,18.2366,17.7507,18.027,261300.0],["2015-09-17",18.0175,18.1985,17.7412,17.9794,353400.0],["2015-09-18",17.7698,18.1414,17.7698,17.8555,428500.0],["2015-09-21",18.0747,18.1985,17.9127,18.0556,191600.0],["2015-09-22",17.7888,18.2271,17.7888,18.1985,315500.0],["2015-09-23",18.2366,18.2366,17.7983,17.9508,422500.0],["2015-09-24",17.7793,17.9794,17.6268,17.7793,188200.0],["2015-09-25",17.9222,18.0366,17.6459,17.7793,416500.0],["2015-09-28",17.7317,17.7317,16.9694,17.0266,359800.0],["2015-09-29",16.9789,17.2076,16.5121,16.7122,456500.0],["2015-09-30",16.8646,17.6459,16.8646,17.5602,404300.0],["2015-10-01",17.6459,17.9127,17.3886,17.7317,375700.0],["2015-10-02",17.5411,18.3319,17.4649,18.2652,274200.0],["2015-10-05",18.4653,18.9989,18.1604,18.9798,254400.0],["2015-10-06",18.9227,19.2466,18.4463,18.8369,270200.0],["2015-10-07",18.9608,19.4372,18.7607,19.4372,333100.0],["2015-10-08",19.3609,19.8278,19.1894,19.4467,338700.0],["2015-10-09",19.4753,19.8183,19.3419,19.704,392000.0],["2015-10-12",19.7325,19.8088,19.1418,19.4753,241200.0],["2015-10-13",19.3609,19.4086,19.0656,19.1132,271000.0],["2015-10-14",19.1513,19.8278,19.1513,19.3324,260700.0],["2015-10-15",19.3228,19.3228,18.5797,19.2371,280600.0],["2015-10-16",19.2847,19.6849,19.2657,19.3419,285900.0],["2015-10-19",19.1894,19.5134,19.1132,19.3609,211700.0],["2015-10-20",19.3609,20.1232,19.218,20.1041,441700.0],["2015-10-21",20.1327,20.7425,19.9326,20.733,798800.0],["2015-10-22",20.7997,21.4571,20.571,21.1808,747700.0],["2015-10-23",21.3523,21.4476,20.6949,20.895,360300.0],["2015-10-26",20.8664,21.2189,20.7139,20.895,540800.0],["2015-10-27",20.7235,20.895,20.3614,20.6663,464000.0],["2015-10-28",20.7806,21.2475,20.6091,21.0569,524300.0],["2015-10-29",20.9235,21.0855,19.38,19.9707,1514800.0],["2015-10-30",20.0279,20.7902,19.7707,19.7992,824200.0],["2015-11-02",19.885,20.5901,19.5706,19.6754,581800.0],["2015-11-03",19.5896,19.9517,19.2085,19.6563,340000.0],["2015-11-04",19.704,19.8183,19.2466,19.3038,419000.0],["2015-11-05",19.3895,19.4848,19.0656,19.2561,469400.0],["2015-11-06",19.1887,19.3909,18.794,19.0347,909900.0],["2015-11-09",19.0347,19.4487,18.5244,18.948,957400.0],["2015-11-10",18.8518,19.6894,18.8518,19.6798,501300.0],["2015-11-11",19.6894,20.3152,19.6894,20.1708,404300.0],["2015-11-12",19.9782,20.7966,19.5739,19.959,685500.0],["2015-11-13",19.8049,20.2767,19.5257,20.036,436500.0],["2015-11-16",20.036,21.0181,19.9108,20.9796,603600.0],["2015-11-17",20.9507,21.1336,20.3056,20.3537,530200.0],["2015-11-18",20.4115,20.5463,20.0649,20.4789,348800.0],["2015-11-19",19.8916,20.3152,19.6027,20.1034,930100.0],["2015-11-20",20.2478,20.45,20.0745,20.1708,386200.0],["2015-11-23",20.1419,20.4404,19.9108,20.3923,542600.0],["2015-11-24",20.3345,20.3923,19.6701,20.1708,390800.0],["2015-11-25",20.0938,20.5367,20.0938,20.4019,414300.0],["2015-11-27",20.3152,20.5848,20.3152,20.4019,104800.0],["2015-11-30",20.5078,20.8929,20.2767,20.7485,387500.0],["2015-12-01",20.8159,21.1818,20.45,21.1818,355400.0],["2015-12-02",21.1144,21.2299,20.7389,21.1432,394700.0],["2015-12-03",21.2395,21.3358,20.9025,21.0181,597700.0],["2015-12-04",20.0553,21.0758,20.0553,20.7389,322900.0],["2015-12-07",20.6618,20.8351,20.3152,20.7196,211700.0],["2015-12-08",20.5656,20.8929,20.4404,20.8351,305300.0],["2015-12-09",20.7774,21.2684,20.6715,20.9699,322900.0],["2015-12-10",20.9218,21.201,20.8448,21.1914,417400.0],["2015-12-11",20.8448,21.124,20.6618,21.0277,444100.0],["2015-12-14",21.0373,21.4032,20.8929,20.9988,490200.0],["2015-12-15",21.1529,21.2877,20.8159,20.9507,259000.0],["2015-12-16",21.0951,21.4417,21.0855,21.3358,277400.0],["2015-12-17",21.3358,21.4513,20.8544,20.864,228400.0],["2015-12-18",20.864,20.9025,19.9879,20.633,611200.0],["2015-12-21",20.7581,20.7581,20.1997,20.5174,360200.0],["2015-12-22",20.5944,20.7966,20.1516,20.7485,429400.0],["2015-12-23",20.8448,21.2299,19.8049,21.1914,172700.0],["2015-12-24",21.2299,21.4032,20.9796,21.2588,105700.0],["2015-12-28",21.1529,21.278,20.7292,21.2395,142400.0],["2015-12-29",21.2684,21.6054,21.1144,21.5572,166600.0],["2015-12-30",21.5187,21.7113,21.2395,21.2491,190400.0],["2015-12-31",21.2203,21.2588,20.9122,20.9122,165700.0],["2016-01-04",20.6137,20.7485,19.6509,20.1419,795700.0],["2016-01-05",20.1419,20.4885,19.8146,20.3152,325800.0],["2016-01-06",20.0456,20.4115,19.9782,20.2189,154700.0],["2016-01-07",19.8435,19.9205,19.131,19.3235,497600.0],["2016-01-08",19.362,19.5739,18.8999,18.9769,337900.0],["2016-01-11",19.1406,19.1406,18.4955,18.5725,432200.0],["2016-01-12",18.7073,19.1021,18.2933,18.3511,489300.0],["2016-01-13",18.4474,18.5533,17.3209,17.5616,656900.0],["2016-01-14",17.706,18.5148,17.4942,18.4281,713900.0],["2016-01-15",17.9275,18.1874,17.6386,17.9275,307700.0],["2016-01-19",18.0719,18.0911,17.5327,17.8216,352600.0],["2016-01-20",17.5327,18.1971,17.3402,18.0141,485500.0],["2016-01-21",18.0141,18.871,17.3787,18.0623,305000.0],["2016-01-22",18.3415,18.6111,17.9852,18.5822,486000.0],["2016-01-25",18.5437,18.7266,18.1489,18.3511,315400.0],["2016-01-26",18.4763,18.5437,17.4846,17.7734,522800.0],["2016-01-27",17.7156,17.9563,17.4846,17.6675,388800.0],["2016-01-28",17.8601,18.2356,17.5327,17.8697,394600.0],["2016-01-29",17.9756,18.9384,17.9756,18.8132,352200.0],["2016-02-01",18.6111,18.6111,18.0141,18.2163,332400.0],["2016-02-02",17.9852,18.1008,17.5712,17.6001,280300.0],["2016-02-03",17.8023,17.8601,17.2439,17.6964,178700.0],["2016-02-04",17.6771,18.0815,17.6194,17.889,339700.0],["2016-02-05",17.8023,17.8023,16.7817,16.8684,336800.0],["2016-02-08",16.724,16.724,15.713,16.2329,376300.0],["2016-02-09",15.9826,16.4833,15.7612,16.3485,463400.0],["2016-02-10",16.4255,16.7047,16.2233,16.4833,340200.0],["2016-02-11",16.1655,16.878,15.9826,16.3196,266900.0],["2016-02-12",16.5507,16.5507,16.0596,16.4255,307800.0],["2016-02-16",16.6566,16.7528,16.4255,16.5218,518500.0],["2016-02-17",16.6469,17.5327,16.5218,17.2342,500400.0],["2016-02-18",17.2824,17.5231,17.0995,17.1861,289100.0],["2016-02-19",19.285,20.0168,17.8312,19.0732,956100.0],["2016-02-22",19.2947,20.6233,19.2176,20.0745,758900.0],["2016-02-23",19.9782,20.1708,19.6316,19.7953,411300.0],["2016-02-24",19.5739,19.6124,18.9577,19.4583,404400.0],["2016-02-25",19.5642,19.7279,19.1406,19.7183,201800.0],["2016-02-26",19.7953,20.9892,19.6509,20.5367,633900.0],["2016-02-29",20.5656,20.9218,20.45,20.527,489800.0],["2016-03-01",20.7292,20.9411,20.1034,20.6041,415800.0],["2016-03-02",20.5263,20.6624,20.0596,20.6041,219700.0],["2016-03-03",20.5943,21.1194,20.5554,21.1,259100.0],["2016-03-04",21.1,21.6348,20.886,21.4597,438400.0],["2016-03-07",21.6931,22.1501,21.6056,22.1307,432100.0],["2016-03-08",22.0723,22.1209,21.6445,21.6542,413100.0],["2016-03-09",21.7709,22.0626,20.8666,21.5472,171800.0],["2016-03-10",21.6348,21.7806,21.275,21.4208,234700.0],["2016-03-11",21.5861,21.9362,21.4306,21.5084,171300.0],["2016-03-14",21.45,21.5764,21.2166,21.3528,286300.0],["2016-03-15",21.2361,21.4208,20.8569,21.3722,275300.0],["2016-03-16",21.2847,22.2765,21.2847,22.2182,189500.0],["2016-03-17",22.1695,22.5099,22.1695,22.2862,335400.0],["2016-03-18",22.4321,22.8988,22.3154,22.8696,492600.0],["2016-03-21",22.7821,22.9766,22.1793,22.2765,185500.0],["2016-03-22",22.0723,22.471,21.8487,22.1695,322500.0],["2016-03-23",22.1112,22.3932,21.8778,22.1695,236300.0],["2016-03-24",21.9848,22.3835,21.7903,22.0334,140700.0],["2016-03-28",22.1598,22.3154,21.9654,22.082,189900.0],["2016-03-29",22.0529,23.0933,21.4403,23.0933,296600.0],["2016-03-30",23.1516,23.1905,22.8794,23.1225,208100.0],["2016-03-31",23.0544,23.1905,22.821,22.9474,236400.0],["2016-04-01",22.7432,23.0544,22.3446,22.9474,318200.0],["2016-04-04",22.8988,22.9474,22.2376,22.4418,363100.0],["2016-04-05",22.3154,22.3543,21.8292,22.0723,408500.0],["2016-04-06",22.0723,22.4807,21.7806,22.2279,209100.0],["2016-04-07",22.1015,22.189,21.4889,21.6737,251000.0],["2016-04-08",21.8876,21.9654,21.275,21.3431,255900.0],["2016-04-11",21.4208,21.8973,20.9541,21.3722,326000.0],["2016-04-12",21.3819,21.7806,21.2361,21.6056,331600.0],["2016-04-13",21.7223,21.8487,21.2361,21.3917,497900.0],["2016-04-14",21.8487,22.364,21.5181,21.7903,750400.0],["2016-04-15",21.6931,22.4515,21.5959,22.2084,534100.0],["2016-04-18",22.1209,22.3543,21.9167,22.2473,419200.0],["2016-04-19",22.2376,22.4515,21.7806,21.8098,230900.0],["2016-04-20",21.8584,22.0626,21.0319,21.7903,255500.0],["2016-04-21",21.8487,22.1695,21.7612,22.0334,359700.0],["2016-04-22",22.1112,22.3737,22.0043,22.2279,505500.0],["2016-04-25",22.1307,22.3543,21.9751,22.3348,469800.0],["2016-04-26",22.364,22.5779,22.2182,22.5585,421400.0],["2016-04-27",22.4904,22.7432,22.1015,22.6557,475800.0],["2016-04-28",22.5974,23.2391,22.3446,22.3737,796000.0],["2016-04-29",22.2862,22.5001,17.0842,19.6803,9128400.0],["2016-05-02",20.2249,20.254,18.6496,19.9331,1960200.0],["2016-05-03",19.6609,19.7387,18.8636,19.1942,1005800.0],["2016-05-04",18.7274,19.4275,15.9076,17.162,3835800.0],["2016-05-05",17.3078,17.512,16.6563,17.0161,914100.0],["2016-05-06",17.0064,17.1522,16.5105,16.5883,649500.0],["2016-05-09",16.6466,17.2689,16.3841,16.9869,592100.0],["2016-05-10",16.9383,17.0647,16.7341,16.773,538500.0],["2016-05-11",16.7244,17.23,16.3646,16.5105,358700.0],["2016-05-12",16.6077,16.6563,15.9173,16.0535,470000.0],["2016-05-13",16.0535,16.5202,15.8785,16.316,742700.0],["2016-05-16",16.2966,16.4035,15.9854,16.0146,598500.0],["2016-05-17",16.0438,16.1021,15.6159,15.8298,497100.0],["2016-05-18",15.8007,16.0049,15.5867,15.7618,351100.0],["2016-05-19",15.6159,15.9951,15.4992,15.8979,480800.0],["2016-05-20",15.9373,16.2821,15.76,16.2131,481700.0],["2016-05-23",16.154,16.3707,15.9669,16.026,490000.0],["2016-05-24",16.1245,16.9026,16.0358,16.7549,518200.0],["2016-05-25",16.8041,16.9814,16.4593,16.4889,384200.0],["2016-05-26",16.5677,16.9322,16.5086,16.5677,274100.0],["2016-05-27",16.548,17.1291,16.479,16.9814,588700.0],["2016-05-31",17.1095,17.6709,16.745,17.6709,1196000.0],["2016-06-01",17.533,17.5921,17.1686,17.5527,478100.0],["2016-06-02",17.5428,18.0255,17.5428,17.996,568300.0],["2016-06-03",17.9763,17.9763,16.9223,17.4936,406000.0],["2016-06-06",17.5429,17.8187,17.4838,17.6808,183700.0],["2016-06-07",17.602,18.124,17.602,18.124,386100.0],["2016-06-08",18.124,18.1733,17.7891,18.1733,261300.0],["2016-06-09",18.1142,18.193,17.9763,18.124,243000.0],["2016-06-10",17.9171,18.1831,17.4837,17.6216,289900.0],["2016-06-13",17.5724,17.6512,17.2079,17.336,365600.0],["2016-06-14",17.2572,17.4148,17.0208,17.3951,294000.0],["2016-06-15",17.4247,17.8975,17.3557,17.8285,224000.0],["2016-06-16",17.6611,18.2521,17.4739,18.2127,362400.0],["2016-06-17",18.1929,18.2126,17.8679,17.8974,483900.0],["2016-06-20",18.1338,18.1929,17.858,17.9762,498300.0],["2016-06-21",17.9861,18.0354,17.5823,17.8187,289700.0],["2016-06-22",17.7891,18.5082,17.7398,18.3899,390100.0],["2016-06-23",18.6165,18.9711,17.8778,18.9317,409700.0],["2016-06-24",18.0058,18.2521,17.4345,17.5921,1463300.0],["2016-06-27",17.3852,17.3852,16.3411,16.4298,583500.0],["2016-06-28",16.5185,16.9223,16.4298,16.8632,426900.0],["2016-06-29",17.1686,17.7891,16.9814,17.7497,378000.0],["2016-06-30",17.8384,18.0157,17.5626,18.0157,448600.0],["2016-07-01",18.0354,18.2816,17.5429,17.7399,334400.0],["2016-07-05",17.7004,17.7202,16.9125,17.0799,358000.0],["2016-07-06",16.9912,17.2966,16.8041,17.0405,327900.0],["2016-07-07",17.139,17.4739,16.745,16.9125,321100.0],["2016-07-08",17.0405,17.4838,17.0405,17.4443,307100.0],["2016-07-11",17.5921,17.927,17.5625,17.7792,327000.0],["2016-07-12",17.8975,18.0649,17.8384,17.9861,670600.0],["2016-07-13",18.0452,18.124,17.8088,17.9566,203500.0],["2016-07-14",18.0846,18.0846,17.7005,17.927,248600.0],["2016-07-15",18.0748,18.0748,17.7792,17.9172,272800.0],["2016-07-18",17.9664,17.9664,17.0701,17.8482,211800.0],["2016-07-19",17.8384,17.8482,17.5921,17.73,154200.0],["2016-07-20",17.858,18.055,17.6118,18.0353,169800.0],["2016-07-21",17.9368,18.1929,17.6413,17.7497,166700.0],["2016-07-22",17.7005,17.927,17.5724,17.8778,104700.0],["2016-07-25",17.8778,17.9861,17.7497,17.9566,194100.0],["2016-07-26",17.9368,18.3407,17.927,18.0255,244900.0],["2016-07-27",18.3604,18.3604,17.8876,17.8974,343700.0],["2016-07-28",17.9073,18.1634,17.6808,17.9172,579600.0],["2016-07-29",14.4795,14.4795,12.1943,12.5686,5567400.0],["2016-08-01",12.5982,13.7506,12.3618,13.3862,2127200.0],["2016-08-02",13.3665,13.6029,13.0119,13.2187,724500.0],["2016-08-03",13.1695,13.465,12.8444,13.4256,631900.0],["2016-08-04",13.465,14.1446,13.3074,13.6226,788400.0],["2016-08-05",13.7211,14.056,13.6029,13.79,582200.0],["2016-08-08",13.57,14.0,13.53,13.64,770900.0],["2016-08-09",13.6,13.6,13.17,13.18,579700.0],["2016-08-10",13.15,13.24,12.77,12.78,464700.0],["2016-08-11",12.8,13.29,12.75,13.22,550900.0],["2016-08-12",13.21,13.97,13.13,13.74,551200.0],["2016-08-15",13.77,13.97,13.73,13.78,384500.0],["2016-08-16",13.77,13.92,13.23,13.24,434100.0],["2016-08-17",13.2,13.46,12.86,13.1,451400.0],["2016-08-18",13.05,13.24,12.97,13.13,348500.0],["2016-08-19",13.12,13.24,12.91,13.18,355600.0],["2016-08-22",13.09,13.18,12.86,13.01,286100.0],["2016-08-23",13.08,13.37,12.81,13.03,446000.0],["2016-08-24",13.03,13.03,12.78,12.8,236500.0],["2016-08-25",12.74,12.9,12.53,12.56,507300.0],["2016-08-26",12.59,12.7,12.2,12.29,466600.0],["2016-08-29",12.29,12.8,12.12,12.43,486600.0],["2016-08-30",12.38,12.71,12.38,12.48,444900.0],["2016-08-31",12.49,12.66,12.25,12.34,305800.0],["2016-09-01",12.39,12.56,12.08,12.24,357100.0],["2016-09-02",12.36,12.6,12.19,12.49,587400.0],["2016-09-06",12.5,12.57,12.15,12.21,498000.0],["2016-09-07",12.24,12.54,12.24,12.45,401000.0],["2016-09-08",12.39,12.57,12.35,12.48,474800.0],["2016-09-09",12.39,12.62,12.14,12.14,687900.0],["2016-09-12",12.02,12.25,11.91,12.23,271800.0],["2016-09-13",12.13,12.31,11.84,12.02,457300.0],["2016-09-14",12.06,12.4,11.8,11.85,584600.0],["2016-09-15",11.82,12.16,11.81,11.92,594500.0],["2016-09-16",11.94,12.09,11.52,11.66,618000.0],["2016-09-19",11.69,11.79,11.64,11.75,438500.0],["2016-09-20",11.8,11.83,11.33,11.43,434400.0],["2016-09-21",11.49,11.59,11.1,11.26,891400.0],["2016-09-22",11.36,11.78,11.15,11.64,714200.0],["2016-09-23",11.65,11.8,11.5,11.5,424900.0],["2016-09-26",11.36,11.5,10.92,10.98,285800.0],["2016-09-27",10.94,11.21,10.62,10.8,1272000.0],["2016-09-28",10.84,10.93,10.66,10.87,858600.0],["2016-09-29",10.83,10.84,10.44,10.47,1987600.0],["2016-09-30",10.56,10.83,10.42,10.72,734800.0],["2016-10-03",10.65,10.83,10.32,10.63,474300.0],["2016-10-04",10.67,10.83,10.56,10.63,332000.0],["2016-10-05",10.63,11.1,10.62,11.04,568400.0],["2016-10-06",10.97,11.08,10.85,11.0,344200.0],["2016-10-07",10.87,10.89,10.4,10.56,1024000.0],["2016-10-10",10.59,10.89,10.52,10.87,428700.0],["2016-10-11",10.87,10.87,10.65,10.75,419800.0],["2016-10-12",10.79,10.82,10.54,10.75,351200.0],["2016-10-13",10.62,10.73,10.51,10.71,410200.0],["2016-10-14",10.7,11.0,10.63,10.95,471000.0],["2016-10-17",10.83,11.08,10.69,10.7,390200.0],["2016-10-18",11.03,11.03,10.51,10.53,267300.0],["2016-10-19",10.52,10.79,10.35,10.41,536200.0],["2016-10-20",10.4,10.63,9.96,10.22,826700.0],["2016-10-21",10.06,10.13,9.7,9.74,670200.0],["2016-10-24",9.81,9.9,9.71,9.75,467400.0],["2016-10-25",9.75,9.76,9.42,9.6,674400.0],["2016-10-26",9.61,9.63,9.19,9.26,379200.0],["2016-10-27",9.19,9.19,8.26,8.46,1563300.0],["2016-10-28",8.44,8.72,8.29,8.43,1013100.0],["2016-10-31",8.35,8.7,8.2,8.45,474000.0],["2016-11-01",8.5,8.8,8.0,8.15,1154000.0],["2016-11-02",8.4,8.5,8.15,8.35,642800.0],["2016-11-03",8.4,8.53,8.1,8.4,638700.0],["2016-11-04",3.9,3.95,2.75,3.4,22869900.0],["2016-11-07",3.4,3.4,3.1,3.15,6794500.0],["2016-11-08",3.05,3.55,3.05,3.55,5412500.0],["2016-11-09",3.65,4.15,3.3,3.95,5851200.0],["2016-11-10",4.1,4.65,3.9,4.4,2605100.0],["2016-11-11",4.5,4.7,4.15,4.65,1812800.0],["2016-11-14",4.8,5.1,4.65,5.05,1869700.0],["2016-11-15",5.2,5.5,5.05,5.5,1692600.0],["2016-11-16",5.55,5.75,5.3,5.75,1116900.0],["2016-11-17",5.85,6.6,5.8,6.4,2089800.0],["2016-11-18",6.6,6.85,6.4,6.55,1915500.0],["2016-11-21",6.5,6.58,5.95,6.05,1430100.0],["2016-11-22",6.1,6.1,5.7,5.8,1552500.0],["2016-11-23",5.8,6.08,5.75,5.95,855400.0],["2016-11-25",6.0,6.05,5.85,6.0,164600.0],["2016-11-28",5.95,6.0,5.85,5.95,719300.0],["2016-11-29",5.9,6.2,5.9,6.0,600400.0],["2016-11-30",5.95,6.3,5.95,6.2,1067400.0],["2016-12-01",6.15,6.45,6.05,6.45,1633800.0],["2016-12-02",6.5,6.7,6.15,6.2,600800.0],["2016-12-05",6.2,6.48,6.2,6.4,551300.0],["2016-12-06",6.45,6.5,6.15,6.15,588400.0],["2016-12-07",6.15,6.35,5.98,6.15,1195800.0],["2016-12-08",6.15,6.25,6.13,6.2,807500.0],["2016-12-09",6.1,6.85,6.1,6.7,386400.0],["2016-12-12",6.7,7.15,6.15,6.3,785400.0],["2016-12-13",6.25,6.6,6.25,6.4,425600.0],["2016-12-14",6.3,6.7,6.13,6.2,781400.0],["2016-12-15",6.25,6.35,6.15,6.3,884100.0],["2016-12-16",6.25,6.65,6.2,6.55,698200.0],["2016-12-19",6.6,6.85,6.25,6.3,481400.0],["2016-12-20",6.35,6.35,6.1,6.2,756700.0],["2016-12-21",6.2,6.25,6.1,6.15,408600.0],["2016-12-22",6.1,6.45,6.1,6.35,1091000.0],["2016-12-23",6.4,6.45,6.15,6.25,372200.0],["2016-12-27",6.25,6.5,6.15,6.4,569300.0],["2016-12-28",6.45,6.5,6.35,6.4,349000.0],["2016-12-29",6.4,6.48,6.35,6.45,194500.0],["2016-12-30",6.45,6.68,6.35,6.55,418000.0],["2017-01-03",6.65,6.85,6.45,6.7,383200.0],["2017-01-04",6.75,7.1,6.75,7.05,443300.0],["2017-01-05",7.0,7.05,6.85,6.95,514600.0],["2017-01-06",7.0,7.1,6.85,7.0,298900.0],["2017-01-09",6.95,7.05,6.8,6.95,312300.0],["2017-01-10",7.0,7.0,6.8,6.85,187600.0],["2017-01-11",6.85,7.0,6.8,6.95,176700.0],["2017-01-12",6.9,6.95,6.7,6.85,205500.0],["2017-01-13",6.9,7.1,6.85,7.0,212600.0],["2017-01-17",6.95,7.0,6.65,6.75,246900.0],["2017-01-18",6.8,7.1,6.7,7.05,587600.0],["2017-01-19",7.0,7.05,6.55,6.6,402600.0],["2017-01-20",6.6,6.75,6.2,6.25,348400.0],["2017-01-23",6.25,6.4,6.13,6.2,409300.0],["2017-01-24",6.2,6.78,6.18,6.65,414900.0],["2017-01-25",6.75,7.05,6.75,6.9,449700.0],["2017-01-26",6.9,7.0,6.7,6.75,217600.0],["2017-01-27",6.7,6.8,6.6,6.6,143400.0],["2017-01-30",6.6,6.6,6.38,6.45,291300.0],["2017-01-31",6.45,6.53,6.3,6.4,215500.0],["2017-02-01",6.45,6.65,6.15,6.25,256200.0],["2017-02-02",6.2,6.8,6.2,6.75,454600.0],["2017-02-03",6.85,6.95,6.7,6.95,204000.0],["2017-02-06",6.85,6.95,6.55,6.7,217500.0],["2017-02-07",6.75,6.95,6.6,6.9,621000.0],["2017-02-08",6.9,6.9,6.65,6.7,222700.0],["2017-02-09",6.7,6.98,6.7,6.8,226200.0],["2017-02-10",6.85,6.95,6.75,6.95,237200.0],["2017-02-13",6.95,6.98,6.75,6.8,260900.0],["2017-02-14",6.75,6.85,6.75,6.75,222000.0],["2017-02-15",8.25,9.3,7.6,8.65,3017800.0],["2017-02-16",9.4,9.95,8.75,8.85,1734800.0],["2017-02-17",9.3,9.3,8.56,9.0,924800.0],["2017-02-21",9.0,9.05,8.75,8.85,431100.0],["2017-02-22",8.8,8.85,8.5,8.75,399800.0],["2017-02-23",8.7,9.15,8.55,8.8,335100.0],["2017-02-24",8.65,9.05,8.55,8.95,329100.0],["2017-02-27",9.55,9.65,8.45,8.85,745500.0],["2017-02-28",8.75,8.95,8.45,8.75,489000.0],["2017-03-01",8.95,8.95,8.35,8.85,773100.0],["2017-03-02",8.85,9.13,8.8,8.95,654900.0],["2017-03-03",8.85,9.0,8.55,9.0,593000.0],["2017-03-06",8.9,9.0,8.65,8.75,416900.0],["2017-03-07",8.8,8.9,8.7,8.8,353800.0],["2017-03-08",8.9,8.95,8.7,8.75,1119600.0],["2017-03-09",8.8,8.85,8.65,8.75,287700.0],["2017-03-10",8.8,8.85,8.45,8.65,291200.0],["2017-03-13",8.65,8.75,8.45,8.6,170700.0],["2017-03-14",8.5,8.75,8.35,8.7,492400.0],["2017-03-15",8.7,8.85,8.65,8.8,366300.0],["2017-03-16",8.85,9.1,8.65,8.85,560600.0],["2017-03-17",8.8,8.95,8.74,8.9,475400.0],["2017-03-20",8.95,9.0,8.8,8.8,350400.0],["2017-03-21",8.85,9.15,8.85,8.9,748800.0],["2017-03-22",8.85,9.05,8.7,8.95,369100.0],["2017-03-23",8.9,9.4,8.87,9.2,494700.0],["2017-03-24",9.25,9.65,9.13,9.4,654100.0],["2017-03-27",9.35,9.45,9.07,9.25,656200.0],["2017-03-28",9.2,9.43,9.1,9.25,596900.0],["2017-03-29",9.25,9.55,9.21,9.35,413200.0],["2017-03-30",9.35,9.57,9.35,9.5,495500.0],["2017-03-31",9.5,9.63,9.4,9.4,744000.0],["2017-04-03",9.5,9.6,9.2,9.3,388500.0],["2017-04-04",9.25,9.35,9.0,9.3,502700.0],["2017-04-05",9.35,9.55,8.88,9.0,361600.0],["2017-04-06",8.95,9.2,8.9,9.1,292200.0],["2017-04-07",9.05,9.2,8.9,9.05,238000.0],["2017-04-10",9.0,9.1,8.78,8.85,221500.0],["2017-04-11",8.8,8.9,8.55,8.75,312100.0],["2017-04-12",8.8,8.95,8.55,8.6,341400.0],["2017-04-13",8.6,8.65,8.38,8.4,320600.0],["2017-04-17",8.45,9.05,8.45,9.0,301700.0],["2017-04-18",8.85,8.85,8.05,8.25,500100.0],["2017-04-19",8.35,8.55,8.15,8.35,309600.0],["2017-04-20",8.4,8.55,8.35,8.35,201300.0],["2017-04-21",8.35,8.5,8.35,8.4,284000.0],["2017-04-24",8.65,8.7,8.3,8.6,403300.0],["2017-04-25",8.7,8.7,8.4,8.55,310100.0],["2017-04-26",8.55,8.95,8.53,8.75,361900.0],["2017-04-27",8.8,8.8,8.45,8.5,334000.0],["2017-04-28",7.4,9.4,6.8,8.95,1188900.0],["2017-05-01",8.95,8.95,8.6,8.63,189800.0],["2017-05-02",8.6,8.85,8.45,8.7,457900.0],["2017-05-03",8.65,8.75,8.3,8.7,420900.0],["2017-05-04",8.7,8.75,8.55,8.7,220400.0],["2017-05-05",8.7,8.75,8.25,8.4,589400.0],["2017-05-08",8.4,8.6,8.35,8.4,252000.0],["2017-05-09",8.4,8.7,8.2,8.6,396000.0],["2017-05-10",8.6,8.8,8.53,8.75,415700.0],["2017-05-11",8.7,8.8,8.5,8.65,275200.0],["2017-05-12",8.55,8.63,8.05,8.35,533200.0],["2017-05-15",8.4,8.7,8.3,8.5,298000.0],["2017-05-16",8.5,8.55,8.3,8.55,244800.0],["2017-05-17",8.3,8.7,8.2,8.55,438500.0],["2017-05-18",8.45,8.7,8.3,8.5,375300.0],["2017-05-19",8.45,8.75,8.23,8.7,407000.0],["2017-05-22",8.7,8.8,8.35,8.55,352900.0],["2017-05-23",8.55,8.55,7.9,8.0,427900.0],["2017-05-24",7.95,8.2,7.55,7.95,808500.0],["2017-05-25",8.0,8.35,7.81,8.25,525600.0],["2017-05-26",8.2,8.35,7.97,8.2,213400.0],["2017-05-30",8.15,8.4,8.07,8.2,278100.0],["2017-05-31",8.2,8.35,8.0,8.3,368600.0],["2017-06-01",8.3,8.55,8.25,8.45,465600.0],["2017-06-02",8.45,8.75,8.3,8.7,671800.0],["2017-06-05",8.75,8.75,8.35,8.4,372200.0],["2017-06-06",8.35,8.5,8.15,8.25,322600.0],["2017-06-07",8.25,8.3,7.9,7.9,449000.0],["2017-06-08",7.9,8.38,7.75,8.2,311400.0],["2017-06-09",8.25,8.55,8.07,8.35,280300.0],["2017-06-12",8.4,8.65,8.38,8.55,285300.0],["2017-06-13",8.5,8.55,7.95,8.2,648900.0],["2017-06-14",8.3,8.5,8.2,8.4,284600.0],["2017-06-15",8.35,8.7,8.25,8.65,500700.0],["2017-06-16",8.55,8.75,8.45,8.75,683000.0],["2017-06-19",8.8,9.0,8.75,8.95,383800.0],["2017-06-20",8.95,8.95,8.43,8.5,273100.0],["2017-06-21",8.45,8.6,8.3,8.35,226400.0],["2017-06-22",8.4,8.7,8.3,8.5,183500.0],["2017-06-23",8.5,8.8,8.35,8.6,530000.0],["2017-06-26",8.6,8.9,8.4,8.9,243100.0],["2017-06-27",8.95,9.0,8.6,8.95,249600.0],["2017-06-28",9.0,10.2,8.85,10.0,1023500.0],["2017-06-29",10.1,10.1,9.77,9.95,448100.0],["2017-06-30",9.95,10.0,9.31,9.9,286000.0],["2017-07-03",10.0,10.05,9.7,9.95,177500.0],["2017-07-05",9.8,9.95,9.55,9.85,316300.0],["2017-07-06",9.85,9.9,9.5,9.55,272200.0],["2017-07-07",9.6,9.8,9.25,9.65,228000.0],["2017-07-10",9.7,10.0,9.5,9.85,455800.0],["2017-07-11",9.75,10.0,9.73,9.85,307300.0],["2017-07-12",9.9,10.05,9.85,9.95,188300.0],["2017-07-13",9.9,10.0,9.75,10.0,315900.0],["2017-07-14",9.95,10.48,9.38,10.3,502200.0],["2017-07-17",10.4,10.45,10.05,10.35,503200.0],["2017-07-18",10.4,10.4,10.1,10.2,279500.0],["2017-07-19",10.2,10.5,10.2,10.35,406900.0],["2017-07-20",10.3,10.5,10.0,10.4,524200.0],["2017-07-21",10.35,10.55,10.2,10.45,871800.0],["2017-07-24",10.5,10.55,10.1,10.25,349500.0],["2017-07-25",10.25,10.35,10.1,10.1,227400.0],["2017-07-26",10.15,10.3,9.85,10.2,335800.0],["2017-07-27",10.25,10.5,9.95,10.2,360800.0],["2017-07-28",10.15,10.15,9.45,9.95,518800.0],["2017-07-31",9.9,10.05,9.65,9.9,345100.0],["2017-08-01",9.95,10.15,9.7,9.85,221600.0],["2017-08-02",9.9,9.9,9.5,9.6,218100.0],["2017-08-03",9.55,9.95,9.3,9.75,208700.0],["2017-08-04",9.75,9.85,9.45,9.65,234300.0],["2017-08-07",9.55,9.65,9.2,9.35,367000.0],["2017-08-08",10.6,11.0,10.2,10.85,1104100.0],["2017-08-09",10.8,11.43,10.6,11.3,717100.0],["2017-08-10",11.15,11.25,10.6,10.7,513500.0],["2017-08-11",10.75,10.85,10.6,10.7,530500.0],["2017-08-14",10.8,10.85,10.5,10.65,307000.0],["2017-08-15",10.7,10.75,10.35,10.4,234300.0],["2017-08-16",10.5,10.7,10.33,10.35,216500.0],["2017-08-17",10.35,10.45,10.2,10.2,258100.0],["2017-08-18",10.05,10.35,10.05,10.15,349200.0],["2017-08-21",10.05,10.2,9.95,10.1,148200.0],["2017-08-22",10.2,10.38,10.0,10.25,305400.0],["2017-08-23",10.25,10.35,10.15,10.25,327300.0],["2017-08-24",10.25,10.35,9.75,9.85,567400.0],["2017-08-25",9.95,10.2,9.8,10.1,309500.0],["2017-08-28",10.2,10.2,9.88,10.0,191800.0],["2017-08-29",9.95,9.95,9.65,9.75,247300.0],["2017-08-30",9.8,10.1,9.65,9.85,197000.0],["2017-08-31",9.8,10.23,9.7,10.2,265900.0],["2017-09-01",10.15,10.2,9.7,9.75,179200.0],["2017-09-05",9.8,9.85,9.25,9.3,373500.0],["2017-09-06",9.4,9.75,9.3,9.35,285400.0],["2017-09-07",9.4,9.57,9.35,9.45,224700.0],["2017-09-08",9.45,9.5,9.0,9.45,300700.0],["2017-09-11",9.45,9.8,9.45,9.65,281800.0],["2017-09-12",9.65,9.65,9.15,9.4,600500.0],["2017-09-13",9.35,9.55,9.25,9.5,277000.0],["2017-09-14",9.5,9.5,9.15,9.4,265500.0],["2017-09-15",9.3,9.75,9.15,9.75,373600.0],["2017-09-18",9.75,9.9,9.45,9.85,276300.0],["2017-09-19",9.9,10.07,9.6,10.0,351700.0],["2017-09-20",9.9,10.13,9.7,10.05,366900.0],["2017-09-21",10.1,10.2,9.95,10.15,253900.0],["2017-09-22",10.15,10.4,9.95,10.4,197000.0],["2017-09-25",10.3,10.73,10.3,10.6,447400.0],["2017-09-26",10.6,10.9,10.3,10.6,815000.0],["2017-09-27",10.7,10.9,10.55,10.8,485600.0],["2017-09-28",10.75,11.0,10.63,10.95,215800.0],["2017-09-29",10.9,11.0,10.75,11.0,203200.0],["2017-10-02",10.95,11.15,10.7,10.85,330800.0],["2017-10-03",10.95,11.1,10.8,11.0,363900.0],["2017-10-04",11.05,11.15,10.95,11.1,299300.0],["2017-10-05",11.15,11.2,11.0,11.2,276900.0],["2017-10-06",11.15,11.2,10.85,10.95,192100.0],["2017-10-09",11.05,11.05,10.7,10.8,216700.0],["2017-10-10",10.9,11.43,10.85,11.4,441100.0],["2017-10-11",11.4,11.45,11.0,11.25,260600.0],["2017-10-12",11.25,11.28,11.0,11.2,172900.0],["2017-10-13",11.25,11.45,10.95,11.15,378400.0],["2017-10-16",11.35,11.35,11.15,11.3,417100.0],["2017-10-17",11.4,11.75,11.4,11.75,501200.0],["2017-10-18",11.65,11.95,11.5,11.75,430600.0],["2017-10-19",11.6,11.75,11.21,11.7,229700.0],["2017-10-20",11.85,12.1,11.73,12.1,313700.0],["2017-10-23",12.1,12.26,11.85,11.9,499000.0],["2017-10-24",11.8,11.85,11.4,11.5,433600.0],["2017-10-25",11.55,11.61,11.2,11.5,353200.0],["2017-10-26",11.6,11.65,11.35,11.5,305900.0],["2017-10-27",11.45,11.45,10.75,10.8,758300.0],["2017-10-30",10.75,11.3,10.7,11.15,778800.0],["2017-10-31",11.55,11.9,11.25,11.5,697100.0],["2017-11-01",11.7,11.85,11.2,11.4,745100.0],["2017-11-02",11.3,11.35,11.05,11.15,412700.0],["2017-11-03",11.05,11.2,10.55,11.0,495000.0],["2017-11-06",11.15,11.15,10.75,10.8,556200.0],["2017-11-07",10.8,10.9,10.5,10.55,540400.0],["2017-11-08",10.45,10.5,10.07,10.35,522500.0],["2017-11-09",10.25,10.5,10.1,10.25,373300.0],["2017-11-10",10.3,10.6,10.05,10.1,345300.0],["2017-11-13",9.9,10.1,9.51,9.9,503700.0],["2017-11-14",9.9,10.35,9.82,10.3,464900.0],["2017-11-15",10.25,10.31,10.0,10.2,404500.0],["2017-11-16",10.25,10.45,10.18,10.45,290500.0],["2017-11-17",10.4,10.75,10.35,10.75,446800.0],["2017-11-20",10.8,11.1,10.75,11.05,465000.0],["2017-11-21",11.05,11.3,10.95,11.0,394700.0],["2017-11-22",11.05,11.3,10.95,11.15,335000.0],["2017-11-24",11.2,11.35,10.9,11.3,170900.0],["2017-11-27",11.35,11.35,11.2,11.25,298600.0],["2017-11-28",11.3,11.48,11.1,11.4,860300.0],["2017-11-29",11.45,11.8,11.4,11.8,543600.0],["2017-11-30",11.8,11.9,11.45,11.6,434700.0],["2017-12-01",11.6,11.65,11.1,11.65,201100.0],["2017-12-04",11.75,11.9,11.65,11.8,448000.0],["2017-12-05",11.8,11.8,11.4,11.65,318500.0],["2017-12-06",11.55,11.6,10.91,11.4,190400.0],["2017-12-07",11.45,11.5,11.1,11.15,429600.0],["2017-12-08",11.25,11.25,10.85,10.9,266000.0],["2017-12-11",11.0,11.35,10.93,11.1,419000.0],["2017-12-12",10.95,11.15,10.9,11.05,242400.0],["2017-12-13",10.95,11.5,10.95,11.45,375800.0],["2017-12-14",11.4,11.55,10.7,10.7,317900.0],["2017-12-15",10.65,10.98,10.65,10.9,374200.0],["2017-12-18",10.85,10.95,10.5,10.7,246700.0],["2017-12-19",10.7,10.7,10.2,10.25,413800.0],["2017-12-20",10.35,10.45,10.2,10.25,215400.0],["2017-12-21",10.25,10.45,10.2,10.3,188600.0],["2017-12-22",10.25,10.3,10.1,10.15,200900.0],["2017-12-26",10.2,10.2,9.88,9.95,208600.0],["2017-12-27",10.0,10.05,9.7,9.7,158600.0],["2017-12-28",9.7,9.9,9.62,9.8,141100.0],["2017-12-29",9.7,9.85,9.6,9.75,260100.0],["2018-01-02",9.75,10.25,9.75,10.15,501400.0],["2018-01-03",10.15,10.25,9.85,9.95,381100.0],["2018-01-04",10.05,10.1,9.8,9.85,181800.0],["2018-01-05",9.95,9.95,9.53,9.6,286400.0],["2018-01-08",9.55,9.9,9.55,9.85,273100.0],["2018-01-09",9.9,9.98,9.6,9.65,156300.0],["2018-01-10",9.6,9.8,9.3,9.45,225900.0],["2018-01-11",9.45,9.7,9.4,9.45,292200.0],["2018-01-12",9.45,9.55,9.3,9.4,295600.0],["2018-01-16",9.45,9.62,8.88,8.9,326000.0],["2018-01-17",8.9,9.4,8.7,9.25,421200.0],["2018-01-18",9.1,9.25,9.03,9.1,233700.0],["2018-01-19",9.05,9.2,9.0,9.15,172800.0],["2018-01-22",9.15,9.23,9.07,9.2,215500.0],["2018-01-23",9.1,9.2,9.0,9.15,284900.0],["2018-01-24",9.2,9.35,9.15,9.2,191200.0],["2018-01-25",9.2,9.2,8.95,9.05,169400.0],["2018-01-26",9.1,9.2,9.0,9.1,200600.0],["2018-01-29",9.05,9.2,9.0,9.05,139900.0],["2018-01-30",9.05,9.15,8.95,9.0,362200.0],["2018-01-31",9.05,9.2,8.9,9.0,214100.0],["2018-02-01",8.95,9.15,8.9,9.0,327100.0],["2018-02-02",8.95,9.05,8.8,8.85,394100.0],["2018-02-05",8.75,9.0,8.38,8.4,454500.0],["2018-02-06",8.4,8.65,8.25,8.6,576200.0],["2018-02-07",8.55,8.85,8.55,8.75,262100.0],["2018-02-08",8.8,9.0,8.6,8.65,260800.0],["2018-02-09",8.7,9.15,8.53,9.0,401800.0],["2018-02-12",8.95,9.0,8.75,9.0,234900.0],["2018-02-13",8.9,9.05,8.78,8.93,225800.0],["2018-02-14",8.85,9.7,8.4,9.6,517400.0],["2018-02-15",9.65,9.65,9.28,9.6,595200.0],["2018-02-16",9.55,9.73,9.4,9.7,282200.0],["2018-02-20",9.6,9.6,9.2,9.4,231700.0],["2018-02-21",9.4,9.5,9.3,9.35,385300.0],["2018-02-22",9.45,9.85,8.9,9.7,735800.0],["2018-02-23",9.65,9.7,7.35,8.75,873600.0],["2018-02-26",8.9,8.95,8.53,8.6,869400.0],["2018-02-27",8.6,8.7,8.4,8.45,578300.0],["2018-02-28",8.5,8.59,7.7,7.85,638600.0],["2018-03-01",7.8,8.0,7.6,7.9,372000.0],["2018-03-02",7.8,8.2,7.6,8.2,407700.0],["2018-03-05",8.1,8.18,7.75,7.8,460500.0],["2018-03-06",7.8,7.8,7.45,7.55,405400.0],["2018-03-07",7.55,7.6,7.15,7.45,379900.0],["2018-03-08",7.4,7.55,7.33,7.35,203700.0],["2018-03-09",7.45,7.55,7.2,7.45,390500.0],["2018-03-12",7.5,8.0,7.5,7.85,437500.0],["2018-03-13",7.95,7.95,7.6,7.65,348600.0],["2018-03-14",7.75,7.8,7.5,7.7,258000.0],["2018-03-15",7.7,7.7,7.35,7.6,334200.0],["2018-03-16",7.45,7.58,7.35,7.4,423500.0],["2018-03-19",7.35,7.45,7.0,7.1,563100.0],["2018-03-20",7.15,7.4,7.0,7.1,369300.0],["2018-03-21",7.05,7.3,6.9,7.0,328900.0],["2018-03-22",6.95,6.95,6.6,6.65,420700.0],["2018-03-23",6.7,6.8,6.53,6.65,416000.0],["2018-03-26",6.8,6.85,6.55,6.7,225700.0],["2018-03-27",6.75,7.05,6.6,6.95,442900.0],["2018-03-28",6.95,7.25,6.85,7.1,466500.0],["2018-03-29",7.1,7.3,7.05,7.2,374000.0],["2018-04-02",7.3,7.45,6.9,6.95,379000.0],["2018-04-03",6.95,7.0,6.75,6.85,287600.0],["2018-04-04",6.8,7.2,6.61,7.05,262300.0],["2018-04-05",7.05,7.54,7.0,7.15,275700.0],["2018-04-06",7.15,7.35,6.9,7.05,315100.0],["2018-04-09",7.05,7.2,6.95,6.95,302200.0],["2018-04-10",7.0,7.2,6.85,6.9,247000.0],["2018-04-11",6.85,7.05,6.7,6.85,372500.0],["2018-04-12",7.4,8.35,7.35,7.65,584600.0],["2018-04-13",7.7,7.85,7.45,7.55,289700.0],["2018-04-16",7.65,8.25,7.58,8.18,355400.0],["2018-04-17",8.15,8.5,7.9,8.2,1353500.0],["2018-04-18",8.3,8.65,8.1,8.2,538500.0],["2018-04-19",8.3,8.4,7.88,7.95,407800.0],["2018-04-20",7.95,8.15,7.85,7.95,269500.0],["2018-04-23",8.0,8.08,7.75,7.8,162300.0],["2018-04-24",7.8,7.95,7.65,7.75,272100.0],["2018-04-25",7.8,7.8,7.4,7.6,333600.0],["2018-04-26",7.55,7.78,7.26,7.6,240000.0],["2018-04-27",7.6,7.78,7.4,7.45,124600.0],["2018-04-30",7.4,7.65,7.4,7.55,187700.0],["2018-05-01",7.55,7.55,7.2,7.3,392600.0],["2018-05-02",7.3,7.45,7.05,7.15,472400.0],["2018-05-03",7.1,7.15,6.8,7.05,269000.0],["2018-05-04",7.0,7.38,7.0,7.25,234300.0],["2018-05-07",7.3,7.45,7.26,7.35,261800.0],["2018-05-08",7.3,7.35,7.0,7.05,249200.0],["2018-05-09",7.05,7.15,6.6,6.85,666600.0],["2018-05-10",4.55,5.1,3.8,4.85,5241500.0],["2018-05-11",4.75,4.8,4.22,4.35,2231800.0],["2018-05-14",4.3,4.5,4.1,4.1,959000.0],["2018-05-15",4.2,4.4,4.15,4.15,986300.0],["2018-05-16",4.2,4.4,4.2,4.3,756300.0],["2018-05-17",4.35,4.6,4.3,4.6,1200700.0],["2018-05-18",4.55,4.65,4.45,4.5,945600.0],["2018-05-21",4.5,4.6,4.5,4.5,574800.0],["2018-05-22",4.55,4.55,4.45,4.45,370400.0],["2018-05-23",4.5,4.5,4.4,4.45,862900.0],["2018-05-24",4.4,4.45,4.3,4.35,731100.0],["2018-05-25",4.4,4.4,4.3,4.4,441700.0],["2018-05-29",4.3,4.4,4.1,4.2,810700.0],["2018-05-30",4.25,4.3,4.1,4.25,496200.0],["2018-05-31",4.25,4.29,4.1,4.15,444700.0],["2018-06-01",4.15,4.3,4.1,4.25,453600.0],["2018-06-04",4.25,4.59,4.2,4.45,858600.0],["2018-06-05",4.45,4.8,4.45,4.75,470400.0],["2018-06-06",4.7,4.8,4.6,4.75,610900.0],["2018-06-07",4.8,4.8,4.55,4.65,320600.0],["2018-06-08",4.6,4.9,4.6,4.65,468400.0],["2018-06-11",4.65,4.95,4.65,4.8,390900.0],["2018-06-12",4.75,4.85,4.65,4.7,272100.0],["2018-06-13",4.65,4.78,4.55,4.65,219200.0],["2018-06-14",4.7,4.85,4.65,4.75,227700.0],["2018-06-15",4.75,4.9,4.66,4.9,480900.0],["2018-06-18",4.85,4.85,4.75,4.8,249600.0],["2018-06-19",4.8,4.83,4.7,4.75,184600.0],["2018-06-20",4.8,4.95,4.65,4.9,463100.0],["2018-06-21",4.9,4.95,4.75,4.9,343600.0],["2018-06-22",4.9,5.3,4.85,5.2,1906100.0],["2018-06-25",5.2,5.2,5.05,5.05,311200.0],["2018-06-26",5.05,5.15,4.8,5.1,247300.0],["2018-06-27",5.05,5.1,4.85,4.85,266700.0],["2018-06-28",4.9,4.9,4.55,4.65,455800.0],["2018-06-29",4.75,4.75,4.6,4.6,276100.0],["2018-07-02",4.55,4.72,4.45,4.7,225700.0],["2018-07-03",4.75,5.3,4.6,5.2,684000.0],["2018-07-05",5.2,5.43,5.1,5.3,638600.0],["2018-07-06",5.35,5.55,5.16,5.45,413200.0],["2018-07-09",5.5,5.58,5.35,5.5,207100.0],["2018-07-10",5.5,6.0,5.45,5.5,716900.0],["2018-07-11",5.5,5.65,5.3,5.55,373000.0],["2018-07-12",5.5,5.7,5.35,5.65,439400.0],["2018-07-13",5.65,5.65,5.3,5.45,278900.0],["2018-07-16",5.35,5.5,5.25,5.4,555100.0],["2018-07-17",5.4,5.4,5.15,5.35,407100.0],["2018-07-18",5.3,5.55,5.2,5.5,526200.0],["2018-07-19",5.5,5.62,5.35,5.45,631000.0],["2018-07-20",5.4,5.52,5.1,5.1,254000.0],["2018-07-23",5.1,5.2,4.91,5.05,249700.0],["2018-07-24",5.05,5.35,4.95,5.1,296000.0],["2018-07-25",5.15,5.3,4.95,4.95,308900.0],["2018-07-26",4.95,5.28,4.9,5.25,241100.0],["2018-07-27",5.3,5.3,5.15,5.25,189200.0],["2018-07-30",5.2,5.43,4.92,5.2,301400.0],["2018-07-31",5.15,5.23,5.05,5.1,233400.0],["2018-08-01",5.1,5.15,4.8,4.95,724100.0],["2018-08-02",4.9,4.9,4.55,4.55,655500.0],["2018-08-03",4.9,5.45,4.26,5.4,845500.0],["2018-08-06",5.3,5.35,4.95,5.25,541900.0],["2018-08-07",5.15,5.45,5.15,5.3,447100.0],["2018-08-08",5.35,5.38,5.2,5.3,266500.0],["2018-08-09",5.25,5.45,5.25,5.3,392800.0],["2018-08-10",5.2,5.3,5.1,5.15,299600.0],["2018-08-13",5.2,5.35,4.95,5.0,239500.0],["2018-08-14",5.0,5.0,4.85,4.9,131700.0],["2018-08-15",4.95,5.05,4.65,4.7,723800.0],["2018-08-16",4.7,4.97,4.7,4.9,158800.0],["2018-08-17",4.9,4.9,4.8,4.8,161300.0],["2018-08-20",4.8,4.9,4.55,4.6,428700.0],["2018-08-21",4.55,4.75,4.55,4.68,299300.0],["2018-08-22",4.65,4.75,4.45,4.65,426400.0],["2018-08-23",4.6,4.85,4.6,4.7,223400.0],["2018-08-24",4.65,4.9,4.6,4.8,340200.0],["2018-08-27",4.8,4.95,4.8,4.8,214300.0],["2018-08-28",4.8,4.95,4.8,4.95,271800.0],["2018-08-29",4.95,4.95,4.85,4.9,127000.0],["2018-08-30",4.85,4.9,4.75,4.75,130500.0],["2018-08-31",4.75,4.85,4.65,4.85,117100.0],["2018-09-04",4.8,4.8,4.65,4.75,228200.0],["2018-09-05",4.8,4.8,4.63,4.75,139000.0],["2018-09-06",4.75,4.75,4.55,4.55,82400.0],["2018-09-07",4.55,4.6,4.45,4.47,185900.0],["2018-09-10",4.5,4.55,4.4,4.4,114200.0],["2018-09-11",4.4,4.45,4.03,4.08,375000.0],["2018-09-12",4.0,4.55,4.0,4.3,317700.0],["2018-09-13",4.35,4.45,4.15,4.18,269200.0],["2018-09-14",4.2,4.36,4.15,4.35,239300.0],["2018-09-17",4.3,4.4,4.2,4.3,173700.0],["2018-09-18",4.3,4.4,4.25,4.25,172300.0],["2018-09-19",4.25,4.45,4.25,4.3,314500.0],["2018-09-20",4.35,4.85,4.25,4.6,1096900.0],["2018-09-21",4.75,4.75,4.55,4.65,867300.0],["2018-09-24",4.6,4.65,4.45,4.5,445100.0],["2018-09-25",4.45,4.6,4.35,4.5,207300.0],["2018-09-26",4.5,4.53,4.4,4.4,233300.0],["2018-09-27",4.45,4.5,4.25,4.25,285900.0],["2018-09-28",4.25,4.25,4.1,4.15,311100.0],["2018-10-01",4.17,4.33,4.01,4.06,642300.0],["2018-10-02",4.07,4.14,4.0,4.03,374900.0],["2018-10-03",4.05,4.05,3.83,3.86,618500.0],["2018-10-04",3.85,3.94,3.74,3.92,610800.0],["2018-10-05",3.9,3.97,3.78,3.83,408600.0],["2018-10-08",3.86,3.95,3.67,3.72,351600.0],["2018-10-09",3.7,3.78,3.59,3.6,217400.0],["2018-10-10",3.58,3.62,3.3,3.33,455800.0],["2018-10-11",3.29,3.39,3.12,3.18,460100.0],["2018-10-12",3.23,3.24,2.76,2.84,1143600.0],["2018-10-15",2.82,3.01,2.79,2.85,474600.0],["2018-10-16",2.84,2.99,2.84,2.99,514100.0],["2018-10-17",3.0,3.05,2.95,2.98,390500.0],["2018-10-18",2.96,2.97,2.68,2.71,515300.0],["2018-10-19",2.7,2.79,2.58,2.59,514100.0],["2018-10-22",2.62,2.74,2.5,2.51,1136300.0],["2018-10-23",2.47,2.53,2.39,2.5,528000.0],["2018-10-24",2.5,2.54,2.42,2.43,509600.0],["2018-10-25",2.45,2.47,2.36,2.38,369500.0],["2018-10-26",2.35,2.38,2.28,2.34,561100.0],["2018-10-29",2.5,2.6,2.38,2.41,2385200.0],["2018-10-30",2.48,2.52,2.38,2.5,1036000.0],["2018-10-31",2.5,2.6,2.46,2.47,1137500.0],["2018-11-01",2.5,2.75,2.48,2.72,931900.0],["2018-11-02",2.74,3.18,2.74,3.04,671800.0],["2018-11-05",3.1,3.21,2.94,3.09,888200.0],["2018-11-06",3.1,3.36,3.03,3.25,649000.0],["2018-11-07",3.24,3.33,3.08,3.12,1168000.0],["2018-11-08",3.08,3.24,2.83,2.84,840800.0],["2018-11-09",2.84,2.9,2.72,2.74,408800.0],["2018-11-12",2.74,2.83,2.67,2.77,696000.0],["2018-11-13",2.78,3.11,2.65,2.65,403900.0],["2018-11-14",2.67,2.74,2.58,2.66,473900.0],["2018-11-15",2.63,2.73,2.54,2.66,695300.0],["2018-11-16",2.62,2.71,2.5,2.63,624200.0],["2018-11-19",2.64,2.85,2.52,2.53,483400.0],["2018-11-20",2.47,2.52,2.31,2.34,756900.0],["2018-11-21",2.38,2.42,2.34,2.36,951600.0],["2018-11-23",2.35,2.49,2.25,2.27,547100.0],["2018-11-26",2.29,2.41,2.29,2.38,441000.0],["2018-11-27",2.34,2.43,2.28,2.29,932700.0],["2018-11-28",2.28,2.41,2.2,2.38,739900.0],["2018-11-29",2.38,2.55,2.38,2.5,522500.0],["2018-11-30",2.5,2.68,2.39,2.64,2027700.0],["2018-12-03",2.67,2.69,2.48,2.65,390600.0],["2018-12-04",2.65,2.81,2.46,2.5,498700.0],["2018-12-06",2.67,3.29,2.57,3.28,2942100.0],["2018-12-07",3.26,3.32,3.14,3.21,828900.0],["2018-12-10",3.24,3.33,2.88,2.99,879800.0],["2018-12-11",3.08,3.1,2.87,2.92,357200.0],["2018-12-12",3.01,3.03,2.91,2.92,341400.0],["2018-12-13",2.98,3.07,2.9,2.95,436900.0],["2018-12-14",2.93,3.03,2.87,2.9,389100.0],["2018-12-17",2.89,3.15,2.89,2.99,410500.0],["2018-12-18",3.05,3.06,2.79,2.82,666900.0],["2018-12-19",2.81,2.97,2.75,2.8,330500.0],["2018-12-20",2.81,2.9,2.74,2.83,459000.0],["2018-12-21",2.86,2.86,2.6,2.62,608500.0],["2018-12-24",2.63,2.71,2.55,2.57,114400.0],["2018-12-26",2.59,2.71,2.5,2.64,317400.0],["2018-12-27",2.59,2.65,2.5,2.58,189500.0],["2018-12-28",2.58,2.76,2.55,2.64,276000.0],["2018-12-31",2.66,2.76,2.56,2.61,403200.0],["2019-01-02",2.55,3.17,2.54,2.75,841600.0],["2019-01-03",2.74,2.82,2.65,2.7,254100.0],["2019-01-04",2.75,2.9,2.75,2.78,204800.0],["2019-01-07",2.79,2.88,2.76,2.83,175300.0],["2019-01-08",2.88,2.93,2.79,2.93,205300.0],["2019-01-09",2.96,3.01,2.94,2.98,244400.0],["2019-01-10",2.96,2.96,2.85,2.88,144100.0],["2019-01-11",2.87,2.91,2.82,2.87,147300.0],["2019-01-14",2.85,2.9,2.81,2.86,106800.0],["2019-01-15",2.85,2.9,2.84,2.89,236300.0],["2019-01-16",2.89,3.0,2.88,2.91,223200.0],["2019-01-17",2.88,2.97,2.86,2.97,273600.0],["2019-01-18",2.97,3.03,2.86,2.92,201200.0],["2019-01-22",2.9,2.93,2.71,2.77,222400.0],["2019-01-23",2.78,2.86,2.73,2.86,294200.0],["2019-01-24",2.88,2.88,2.83,2.86,116500.0],["2019-01-25",2.87,2.93,2.85,2.92,134200.0],["2019-01-28",2.85,2.93,2.81,2.91,194300.0],["2019-01-29",2.89,2.94,2.87,2.93,172900.0],["2019-01-30",2.93,3.01,2.88,3.0,424800.0],["2019-01-31",2.99,3.03,2.92,2.97,182400.0],["2019-02-01",2.98,2.99,2.89,2.97,195700.0],["2019-02-04",2.97,2.98,2.91,2.95,170000.0],["2019-02-05",2.96,3.05,2.94,2.99,139500.0],["2019-02-06",2.98,3.03,2.89,2.98,191400.0],["2019-02-07",2.93,2.97,2.8,2.81,305600.0],["2019-02-08",2.78,2.84,2.73,2.75,137400.0],["2019-02-11",2.76,2.83,2.73,2.81,121800.0],["2019-02-12",2.84,2.84,2.7,2.74,148300.0],["2019-02-13",2.74,2.89,2.74,2.88,202400.0],["2019-02-14",2.85,2.97,2.82,2.95,212200.0],["2019-02-15",2.95,3.01,2.91,2.94,244700.0],["2019-02-19",2.92,3.13,2.92,3.11,301700.0],["2019-02-20",3.1,3.28,3.05,3.26,589200.0],["2019-02-21",3.25,3.32,3.24,3.3,298700.0],["2019-02-22",3.36,3.51,3.18,3.35,391000.0],["2019-02-25",3.35,3.45,3.2,3.42,244400.0],["2019-02-26",3.41,3.53,3.37,3.5,208000.0],["2019-02-27",3.47,3.53,3.36,3.36,209500.0],["2019-02-28",3.33,3.41,3.25,3.32,175500.0],["2019-03-01",3.33,3.45,3.32,3.39,161300.0],["2019-03-04",3.38,3.45,3.34,3.37,236900.0],["2019-03-05",3.36,3.36,3.16,3.17,90000.0],["2019-03-06",3.16,3.18,2.84,2.85,277700.0],["2019-03-07",2.84,2.86,2.61,2.64,272100.0],["2019-03-08",2.98,2.98,2.42,2.47,530000.0],["2019-03-11",2.45,2.52,2.4,2.46,366400.0],["2019-03-12",2.4,2.43,2.06,2.08,867800.0],["2019-03-13",2.11,2.13,2.05,2.09,2640100.0],["2019-03-14",2.09,2.18,2.01,2.03,747800.0],["2019-03-15",2.45,2.54,2.07,2.29,4711300.0],["2019-03-18",2.3,2.34,2.01,2.09,1496700.0],["2019-03-19",2.11,2.14,1.99,1.99,847700.0],["2019-03-20",1.98,1.98,1.85,1.86,1346100.0],["2019-03-21",1.85,1.96,1.67,1.68,1464100.0],["2019-03-22",1.71,1.9,1.7,1.85,956600.0],["2019-03-25",1.81,1.92,1.72,1.76,1035800.0],["2019-03-26",1.74,1.78,1.65,1.68,1160300.0],["2019-03-27",1.66,2.03,1.66,2.01,1593000.0],["2019-03-28",2.03,2.24,1.98,2.22,2031100.0],["2019-03-29",2.22,2.27,2.13,2.25,1209300.0],["2019-04-01",2.26,2.28,2.18,2.23,440400.0],["2019-04-02",2.23,2.23,2.12,2.15,272800.0],["2019-04-03",2.18,2.25,2.13,2.15,303800.0],["2019-04-04",2.14,2.22,2.03,2.22,325700.0],["2019-04-05",2.23,2.26,2.19,2.26,354500.0],["2019-04-08",2.25,2.3,2.15,2.2,401300.0],["2019-04-09",2.2,2.25,2.12,2.12,369700.0],["2019-04-10",2.12,2.14,2.02,2.13,303200.0],["2019-04-11",2.13,2.13,2.05,2.1,372300.0],["2019-04-12",2.12,2.17,2.06,2.12,221400.0],["2019-04-15",2.11,2.12,2.06,2.07,282600.0],["2019-04-16",2.07,2.13,2.0,2.02,300100.0],["2019-04-17",2.04,2.2,2.03,2.16,356200.0],["2019-04-18",2.16,2.2,2.07,2.09,156600.0],["2019-04-22",2.07,2.1,2.02,2.03,219300.0],["2019-04-23",2.08,2.14,1.98,1.99,476400.0],["2019-04-24",1.96,2.02,1.8,1.97,1044400.0],["2019-04-25",1.99,2.02,1.94,1.96,315300.0],["2019-04-26",1.97,2.05,1.92,2.04,239200.0],["2019-04-29",2.06,2.15,2.04,2.08,245000.0],["2019-04-30",2.09,2.11,2.0,2.1,228600.0],["2019-05-01",2.1,2.13,1.99,2.05,157000.0],["2019-05-02",2.05,2.11,1.96,2.05,230100.0],["2019-05-03",2.07,2.17,2.06,2.1,297200.0],["2019-05-06",2.14,2.26,2.08,2.17,518900.0],["2019-05-07",2.39,2.48,2.15,2.35,1008000.0],["2019-05-08",2.39,2.78,2.38,2.76,1446300.0],["2019-05-09",2.73,2.92,2.71,2.92,1087500.0],["2019-05-10",2.93,3.08,2.86,2.99,990700.0],["2019-05-13",2.9,3.18,2.85,3.08,850100.0],["2019-05-14",3.19,3.19,2.98,3.03,614400.0],["2019-05-15",3.0,3.2,2.95,3.13,780600.0],["2019-05-16",3.16,3.28,3.14,3.28,634200.0],["2019-05-17",3.24,3.44,3.17,3.25,584300.0],["2019-05-20",3.21,3.32,3.12,3.25,399900.0],["2019-05-21",3.3,3.42,3.26,3.3,626000.0],["2019-05-22",3.26,3.28,3.12,3.2,314900.0],["2019-05-23",3.2,3.2,3.04,3.08,341300.0],["2019-05-24",3.1,3.16,3.04,3.12,222900.0],["2019-05-28",3.11,3.15,3.02,3.03,291900.0],["2019-05-29",3.02,3.05,2.94,2.99,264900.0],["2019-05-30",3.0,3.05,2.77,2.83,357800.0],["2019-05-31",2.81,2.89,2.76,2.8,221900.0],["2019-06-03",2.82,2.9,2.76,2.83,264300.0],["2019-06-04",2.86,2.91,2.83,2.91,215200.0],["2019-06-05",2.95,2.98,2.83,2.87,161100.0],["2019-06-06",2.87,2.88,2.79,2.85,494800.0],["2019-06-07",2.86,2.96,2.84,2.87,371600.0],["2019-06-10",2.87,3.0,2.82,2.97,351400.0],["2019-06-11",3.0,3.04,2.94,2.94,223500.0],["2019-06-12",2.98,3.01,2.85,2.89,166300.0],["2019-06-13",2.93,2.95,2.86,2.92,177700.0],["2019-06-14",2.91,2.94,2.81,2.85,281700.0],["2019-06-17",2.85,3.01,2.8,2.85,239900.0],["2019-06-18",2.85,2.94,2.75,2.79,277800.0],["2019-06-19",2.78,2.84,2.76,2.78,264100.0],["2019-06-20",2.78,2.81,2.69,2.7,235000.0],["2019-06-21",2.79,2.79,2.55,2.58,384800.0],["2019-06-24",2.57,2.61,2.48,2.5,278100.0],["2019-06-25",2.48,2.59,2.42,2.55,328200.0],["2019-06-26",2.54,2.62,2.42,2.51,399400.0],["2019-06-27",2.49,2.57,2.45,2.5,236200.0],["2019-06-28",2.51,2.61,2.48,2.52,959100.0],["2019-07-01",2.55,2.63,2.54,2.57,305500.0],["2019-07-02",2.56,2.63,2.54,2.58,157800.0],["2019-07-03",2.58,2.63,2.57,2.6,62800.0],["2019-07-05",2.56,2.63,2.56,2.6,368900.0],["2019-07-08",2.58,2.61,2.55,2.57,115100.0],["2019-07-09",2.57,2.63,2.54,2.59,149700.0],["2019-07-10",2.59,2.72,2.54,2.59,523200.0],["2019-07-11",2.6,2.69,2.55,2.64,193200.0],["2019-07-12",2.63,2.8,2.61,2.65,272300.0],["2019-07-15",2.64,2.69,2.57,2.67,419800.0],["2019-07-16",2.66,2.79,2.62,2.63,170600.0],["2019-07-17",2.61,2.7,2.57,2.6,113300.0],["2019-07-18",2.59,2.59,2.5,2.51,146900.0],["2019-07-19",2.48,2.52,2.46,2.46,153400.0],["2019-07-22",2.48,2.51,2.33,2.4,178900.0],["2019-07-23",2.38,2.39,2.3,2.37,148000.0],["2019-07-24",2.37,2.48,2.35,2.38,208200.0],["2019-07-25",2.4,2.41,2.36,2.39,127700.0],["2019-07-26",2.39,2.45,2.36,2.44,135000.0],["2019-07-29",2.45,2.45,2.39,2.44,119200.0],["2019-07-30",2.42,2.52,2.38,2.5,246400.0],["2019-07-31",2.51,2.64,2.45,2.5,331000.0],["2019-08-01",2.49,2.49,2.3,2.32,253500.0],["2019-08-02",2.3,2.4,2.3,2.33,133100.0],["2019-08-05",2.25,2.34,2.23,2.25,297200.0],["2019-08-06",2.27,2.29,2.22,2.28,178000.0],["2019-08-07",2.39,2.55,2.34,2.43,484900.0],["2019-08-08",2.45,2.62,2.3,2.51,322700.0],["2019-08-09",2.5,2.52,2.41,2.41,145700.0],["2019-08-12",2.36,2.44,2.21,2.24,316200.0],["2019-08-13",2.23,2.34,2.13,2.21,196700.0],["2019-08-14",2.14,2.18,2.05,2.09,313900.0],["2019-08-15",2.1,2.16,2.06,2.14,155700.0],["2019-08-16",2.15,2.28,2.12,2.27,119000.0],["2019-08-19",2.3,2.3,2.22,2.29,165900.0],["2019-08-20",2.26,2.31,2.21,2.3,82800.0],["2019-08-21",2.32,2.4,2.26,2.32,155700.0],["2019-08-22",2.34,2.39,2.3,2.36,155300.0],["2019-08-23",2.35,2.39,2.25,2.29,157400.0],["2019-08-26",2.32,2.33,2.26,2.3,135300.0],["2019-08-27",2.31,2.38,2.21,2.27,169800.0],["2019-08-28",2.27,2.39,2.26,2.37,87500.0],["2019-08-29",2.37,2.53,2.33,2.36,121100.0],["2019-08-30",2.37,2.42,2.34,2.35,65200.0],["2019-09-03",2.31,2.4,2.26,2.37,92700.0],["2019-09-04",2.37,2.41,2.28,2.33,119900.0],["2019-09-05",2.36,2.42,2.34,2.39,219300.0],["2019-09-06",2.38,2.5,2.38,2.49,111800.0],["2019-09-09",2.49,2.55,2.44,2.52,500900.0],["2019-09-10",2.51,2.66,2.46,2.5,450200.0],["2019-09-11",2.52,2.6,2.46,2.55,452900.0],["2019-09-12",2.6,2.65,2.45,2.48,584500.0],["2019-09-13",2.5,2.65,2.42,2.62,1161900.0],["2019-09-16",2.59,2.73,2.54,2.68,570000.0],["2019-09-17",2.66,2.89,2.6,2.88,380100.0],["2019-09-18",2.91,2.95,2.85,2.88,484300.0],["2019-09-19",2.9,3.08,2.86,2.9,649000.0],["2019-09-20",2.79,2.99,2.79,2.89,1592700.0],["2019-09-23",2.87,2.93,2.83,2.9,341200.0],["2019-09-24",2.89,3.01,2.89,3.0,361400.0],["2019-09-25",2.98,3.09,2.95,3.06,233100.0],["2019-09-26",3.06,3.07,2.96,2.97,154200.0],["2019-09-27",2.97,3.03,2.95,2.96,199800.0],["2019-09-30",2.97,3.02,2.81,2.82,245700.0],["2019-10-01",2.84,3.05,2.82,2.85,307800.0],["2019-10-02",2.82,2.89,2.74,2.82,173600.0],["2019-10-03",2.8,2.86,2.7,2.7,106900.0],["2019-10-04",2.71,2.72,2.61,2.7,138100.0],["2019-10-07",2.7,2.77,2.69,2.73,193000.0],["2019-10-08",2.7,2.71,2.65,2.67,140100.0],["2019-10-09",2.69,2.71,2.64,2.68,163700.0],["2019-10-10",2.7,2.72,2.62,2.66,274800.0],["2019-10-11",2.67,2.74,2.66,2.69,186600.0],["2019-10-14",2.67,2.84,2.63,2.82,125500.0],["2019-10-15",2.82,2.86,2.78,2.85,89500.0],["2019-10-16",2.85,2.92,2.8,2.86,82900.0],["2019-10-17",2.87,2.9,2.83,2.87,140100.0],["2019-10-18",2.83,2.89,2.83,2.87,100300.0],["2019-10-21",2.89,2.96,2.89,2.93,182500.0],["2019-10-22",2.92,3.02,2.92,2.99,330700.0],["2019-10-23",2.99,3.07,2.91,2.93,91600.0],["2019-10-24",2.92,2.94,2.83,2.84,120400.0],["2019-10-25",2.83,2.94,2.83,2.92,95100.0],["2019-10-28",2.91,3.05,2.91,3.0,307900.0],["2019-10-29",2.98,3.15,2.87,3.1,337300.0],["2019-10-30",3.1,3.18,3.0,3.11,109300.0],["2019-10-31",3.09,3.16,3.06,3.13,145900.0],["2019-11-01",3.15,3.29,3.12,3.25,297600.0],["2019-11-04",3.28,3.37,3.26,3.29,201600.0],["2019-11-05",3.3,3.43,3.13,3.15,425100.0],["2019-11-06",2.75,2.91,2.62,2.86,1200100.0],["2019-11-07",2.91,2.91,2.79,2.87,251800.0],["2019-11-08",2.84,2.9,2.78,2.85,149800.0],["2019-11-11",2.86,2.96,2.85,2.85,174900.0],["2019-11-12",2.86,2.97,2.83,2.89,144800.0],["2019-11-13",2.87,2.9,2.73,2.74,221500.0],["2019-11-14",2.75,2.77,2.66,2.68,213600.0],["2019-11-15",2.7,2.76,2.62,2.63,141800.0],["2019-11-18",2.6,2.61,2.44,2.46,273100.0],["2019-11-19",2.47,2.57,2.44,2.55,200900.0],["2019-11-20",2.54,2.58,2.45,2.46,278600.0],["2019-11-21",2.49,2.5,2.37,2.4,285600.0],["2019-11-22",2.41,2.41,2.33,2.33,210000.0],["2019-11-25",2.34,2.38,2.28,2.29,288700.0],["2019-11-26",2.27,2.4,2.21,2.3,763700.0],["2019-11-27",2.28,2.37,2.26,2.31,301100.0],["2019-11-29",2.28,2.35,2.28,2.33,45500.0],["2019-12-02",2.31,2.35,2.14,2.2,390100.0],["2019-12-03",2.15,2.3,2.11,2.28,1017600.0],["2019-12-04",2.3,2.34,2.26,2.31,184700.0],["2019-12-05",2.3,2.39,2.3,2.36,95200.0],["2019-12-06",2.35,2.55,2.35,2.52,318600.0],["2019-12-09",2.52,2.65,2.51,2.58,202800.0],["2019-12-10",2.58,2.67,2.56,2.59,203100.0],["2019-12-11",2.59,2.7,2.59,2.7,221700.0],["2019-12-12",2.73,2.78,2.62,2.68,184100.0],["2019-12-13",2.69,2.73,2.57,2.6,154700.0],["2019-12-16",2.6,2.65,2.56,2.59,190300.0],["2019-12-17",2.59,2.59,2.48,2.49,272800.0],["2019-12-18",2.5,2.53,2.44,2.45,148600.0],["2019-12-19",2.43,2.51,2.42,2.44,289200.0],["2019-12-20",2.41,2.47,2.4,2.44,339600.0],["2019-12-23",2.45,2.6,2.44,2.53,1017900.0],["2019-12-24",2.53,2.61,2.53,2.57,97600.0],["2019-12-26",2.59,2.65,2.55,2.59,180800.0],["2019-12-27",2.62,2.72,2.6,2.7,235900.0],["2019-12-30",2.7,2.84,2.68,2.79,241200.0],["2019-12-31",2.75,2.82,2.71,2.78,115100.0],["2020-01-02",2.78,2.85,2.7,2.84,124100.0],["2020-01-03",2.79,2.85,2.78,2.8,103100.0],["2020-01-06",2.74,2.8,2.73,2.77,94200.0],["2020-01-07",2.75,2.82,2.62,2.63,140000.0],["2020-01-08",2.7,2.7,2.61,2.62,108900.0],["2020-01-09",2.62,2.71,2.58,2.59,103100.0],["2020-01-10",2.61,2.63,2.55,2.57,105000.0],["2020-01-13",2.59,2.61,2.54,2.55,77500.0],["2020-01-14",2.57,2.69,2.53,2.58,92400.0],["2020-01-15",2.6,2.71,2.58,2.59,86600.0],["2020-01-16",2.6,2.66,2.57,2.64,93400.0],["2020-01-17",2.65,2.66,2.54,2.58,129400.0],["2020-01-21",2.6,2.63,2.52,2.57,116700.0],["2020-01-22",2.58,2.62,2.52,2.56,62000.0],["2020-01-23",2.54,2.62,2.46,2.46,265000.0],["2020-01-24",2.46,2.51,2.44,2.44,163000.0],["2020-01-27",2.44,2.5,2.41,2.46,78100.0],["2020-01-28",2.46,2.48,2.39,2.43,77000.0],["2020-01-29",2.43,2.47,2.36,2.37,87700.0],["2020-01-30",2.36,2.4,2.3,2.39,128400.0],["2020-01-31",2.36,2.39,2.26,2.27,133400.0],["2020-02-03",2.29,2.34,2.15,2.24,199900.0],["2020-02-04",2.2,2.31,2.2,2.24,122800.0],["2020-02-05",2.25,2.35,2.2,2.33,94400.0],["2020-02-06",2.34,2.36,2.29,2.32,106000.0],["2020-02-07",2.31,2.31,2.25,2.29,78300.0],["2020-02-10",2.3,2.35,2.23,2.31,105100.0],["2020-02-11",2.32,2.32,2.26,2.29,50100.0],["2020-02-12",2.3,2.39,2.26,2.38,114900.0],["2020-02-13",2.36,2.43,2.34,2.42,71800.0],["2020-02-14",2.41,2.41,2.31,2.35,145300.0],["2020-02-18",2.37,2.37,2.31,2.35,37200.0],["2020-02-19",2.34,2.38,2.25,2.36,51900.0],["2020-02-20",2.34,2.4,2.27,2.38,109100.0],["2020-02-21",2.42,2.45,2.33,2.37,63500.0],["2020-02-24",2.31,2.31,2.18,2.21,77700.0],["2020-02-25",2.22,2.22,2.09,2.15,152300.0],["2020-02-26",2.15,2.15,2.05,2.09,179300.0],["2020-02-27",2.07,2.12,1.93,2.02,185500.0],["2020-02-28",2.05,2.53,2.03,2.51,642400.0],["2020-03-02",2.51,2.53,2.43,2.51,303400.0],["2020-03-03",2.5,2.61,2.23,2.26,132500.0],["2020-03-04",2.27,2.53,2.27,2.53,120300.0],["2020-03-05",2.4,2.41,2.24,2.28,71900.0],["2020-03-06",2.23,2.24,2.03,2.11,188800.0],["2020-03-09",1.95,2.01,1.9,1.96,152800.0],["2020-03-10",1.97,2.12,1.97,2.04,169900.0],["2020-03-11",2.0,2.07,1.97,2.05,162900.0],["2020-03-12",1.95,1.96,1.75,1.78,228500.0],["2020-03-13",1.91,2.04,1.79,2.04,124300.0],["2020-03-16",1.69,1.98,1.5,1.51,209800.0],["2020-03-17",1.54,1.88,1.5,1.78,293500.0],["2020-03-18",1.69,1.7,1.25,1.34,412600.0],["2020-03-19",1.37,1.52,1.35,1.47,199200.0],["2020-03-20",1.56,1.56,1.02,1.02,546000.0],["2020-03-23",1.1,1.24,1.04,1.19,283500.0],["2020-03-24",1.21,1.31,1.14,1.21,334100.0],["2020-03-25",1.24,1.72,1.23,1.5,243400.0],["2020-03-26",1.52,1.75,1.51,1.67,211100.0],["2020-03-27",1.63,1.63,1.33,1.36,97900.0],["2020-03-30",1.33,1.4,1.27,1.38,145300.0],["2020-03-31",1.38,1.49,1.29,1.45,129200.0],["2020-04-01",1.41,1.41,1.21,1.27,209300.0],["2020-04-02",1.27,1.34,1.09,1.12,429200.0],["2020-04-03",1.16,1.16,1.01,1.08,184500.0],["2020-04-06",1.1,1.14,1.02,1.1,424200.0],["2020-04-07",1.21,1.3,1.1,1.17,185700.0],["2020-04-08",1.19,1.19,1.1,1.13,268800.0],["2020-04-09",1.14,1.23,1.12,1.18,206600.0],["2020-04-13",1.15,1.17,1.12,1.14,132600.0],["2020-04-14",1.18,1.22,1.15,1.16,138000.0],["2020-04-15",1.11,1.14,1.05,1.06,240600.0],["2020-04-16",1.07,1.08,1.02,1.05,136400.0],["2020-04-17",1.06,1.21,1.06,1.16,226700.0],["2020-04-20",1.13,1.23,1.1,1.19,151600.0],["2020-04-21",1.13,1.19,1.05,1.18,105800.0],["2020-04-22",1.21,1.21,1.15,1.16,66900.0],["2020-04-23",1.16,1.19,1.11,1.12,78200.0],["2020-04-24",1.11,1.16,1.06,1.11,113600.0],["2020-04-27",1.12,1.19,1.11,1.13,108300.0],["2020-04-28",1.16,1.16,1.06,1.06,120300.0],["2020-04-29",1.25,1.51,1.25,1.5,544700.0],["2020-04-30",1.45,1.48,1.27,1.43,220700.0],["2020-05-01",1.42,1.43,1.23,1.29,133500.0],["2020-05-04",1.3,1.3,1.19,1.25,123700.0],["2020-05-05",1.24,1.25,1.17,1.2,167200.0],["2020-05-06",1.2,1.25,1.2,1.2,110900.0],["2020-05-07",1.2,1.24,1.17,1.23,126600.0],["2020-05-08",1.24,1.35,1.24,1.29,118000.0],["2020-05-11",1.24,1.25,1.15,1.21,108700.0],["2020-05-12",1.21,1.21,1.19,1.21,75200.0],["2020-05-13",1.18,1.18,1.08,1.14,439400.0],["2020-05-14",1.1,1.16,1.06,1.16,133400.0],["2020-05-15",1.17,1.24,1.13,1.22,204600.0],["2020-05-18",1.25,1.46,1.24,1.46,307000.0],["2020-05-19",1.47,1.5,1.37,1.45,189500.0],["2020-05-20",1.46,1.53,1.46,1.53,125400.0],["2020-05-21",1.52,1.54,1.47,1.53,94900.0],["2020-05-22",1.52,1.52,1.44,1.5,300000.0],["2020-05-26",1.55,1.55,1.35,1.43,258200.0],["2020-05-27",1.41,1.5,1.41,1.43,128600.0],["2020-05-28",1.46,1.46,1.36,1.36,178900.0],["2020-05-29",1.35,1.35,1.29,1.32,122000.0],["2020-06-01",1.31,1.36,1.29,1.3,259400.0],["2020-06-02",1.3,1.38,1.3,1.34,221600.0],["2020-06-03",1.36,1.51,1.36,1.49,354400.0],["2020-06-04",1.45,1.55,1.41,1.46,405600.0],["2020-06-05",1.55,1.65,1.48,1.64,495900.0],["2020-06-08",1.64,1.72,1.5,1.62,451000.0],["2020-06-09",1.62,1.86,1.6,1.77,651600.0],["2020-06-10",1.8,1.8,1.55,1.6,204700.0],["2020-06-11",1.56,1.56,1.39,1.44,316000.0],["2020-06-12",1.49,1.51,1.36,1.41,179500.0],["2020-06-15",1.36,1.45,1.32,1.38,311900.0],["2020-06-16",1.45,1.49,1.32,1.43,285100.0],["2020-06-17",1.43,1.48,1.33,1.36,504000.0],["2020-06-18",1.33,1.36,1.27,1.29,263900.0],["2020-06-19",1.37,1.37,1.23,1.27,587100.0],["2020-06-22",1.24,1.26,1.19,1.23,486700.0],["2020-06-23",1.23,1.33,1.2,1.23,517500.0],["2020-06-24",1.21,1.25,1.1,1.17,649600.0],["2020-06-25",1.16,1.16,1.11,1.15,1055000.0],["2020-06-26",2.77,2.88,1.96,2.05,37254600.0],["2020-06-29",1.89,2.2,1.86,2.17,3194500.0],["2020-06-30",2.06,2.28,2.01,2.08,1186900.0],["2020-07-01",2.04,2.2,2.01,2.05,583500.0],["2020-07-02",2.14,2.14,2.01,2.03,436900.0],["2020-07-06",2.14,2.18,2.02,2.11,471200.0],["2020-07-07",2.06,2.1,2.03,2.09,186500.0],["2020-07-08",2.05,2.12,2.04,2.1,158500.0],["2020-07-09",2.07,2.18,2.04,2.17,316100.0],["2020-07-10",2.21,2.24,2.11,2.13,339400.0],["2020-07-13",2.17,2.17,2.06,2.1,211400.0],["2020-07-14",2.07,2.15,2.05,2.12,174800.0],["2020-07-15",2.07,2.16,2.04,2.12,137200.0],["2020-07-16",2.11,2.12,2.07,2.12,50000.0],["2020-07-17",2.1,2.13,2.05,2.1,124100.0],["2020-07-20",2.09,2.11,2.01,2.03,149600.0],["2020-07-21",2.01,2.08,1.93,1.97,162300.0],["2020-07-22",1.95,2.06,1.94,2.06,245800.0],["2020-07-23",2.04,2.13,2.03,2.06,134300.0],["2020-07-24",2.03,2.1,2.02,2.06,74800.0],["2020-07-27",2.04,2.12,2.04,2.11,84200.0],["2020-07-28",2.09,2.18,2.09,2.15,174300.0],["2020-07-29",2.15,2.29,2.13,2.24,141400.0],["2020-07-30",2.22,2.3,2.17,2.3,175800.0],["2020-07-31",2.3,2.3,2.14,2.21,312200.0],["2020-08-03",2.23,2.28,2.18,2.28,169200.0],["2020-08-04",2.28,2.33,2.28,2.29,97100.0],["2020-08-05",2.3,2.32,2.26,2.32,140300.0],["2020-08-06",2.29,2.31,2.17,2.22,219100.0],["2020-08-07",2.27,2.27,2.11,2.15,84100.0],["2020-08-10",2.14,2.21,2.12,2.16,95600.0],["2020-08-11",2.15,2.28,2.14,2.17,228300.0],["2020-08-12",2.18,2.19,2.1,2.12,76100.0],["2020-08-13",2.11,2.14,2.03,2.07,102700.0],["2020-08-14",2.06,2.07,1.92,1.99,213800.0],["2020-08-17",1.99,2.03,1.93,2.0,86900.0],["2020-08-18",2.01,2.01,1.96,1.98,37100.0],["2020-08-19",2.0,2.05,1.95,1.99,168100.0],["2020-08-20",1.98,2.06,1.95,2.06,70000.0],["2020-08-21",2.02,2.05,1.95,2.05,101100.0],["2020-08-24",2.02,2.05,1.98,2.02,64000.0],["2020-08-25",2.01,2.1,1.99,2.1,73500.0],["2020-08-26",2.08,2.08,2.01,2.07,55800.0],["2020-08-27",2.05,2.07,2.02,2.05,23200.0],["2020-08-28",2.08,2.14,2.06,2.14,93700.0],["2020-08-31",2.1,2.22,2.07,2.19,76800.0],["2020-09-01",2.19,2.23,2.14,2.21,53700.0],["2020-09-02",2.23,2.26,2.21,2.26,74300.0],["2020-09-03",2.21,2.25,2.18,2.25,64200.0],["2020-09-04",2.26,2.28,2.16,2.22,213300.0],["2020-09-08",2.19,2.19,2.03,2.05,100200.0],["2020-09-09",2.05,2.06,2.0,2.01,37400.0],["2020-09-10",2.0,2.07,1.95,2.0,85800.0],["2020-09-11",1.95,1.97,1.91,1.93,64400.0],["2020-09-14",1.93,2.05,1.93,2.04,71300.0],["2020-09-15",2.05,2.05,1.96,1.99,39600.0],["2020-09-16",1.98,2.08,1.97,2.05,148500.0],["2020-09-17",1.98,2.09,1.98,2.03,12600.0],["2020-09-18",2.01,2.02,1.93,1.99,63100.0],["2020-09-21",1.96,1.97,1.77,1.91,106200.0],["2020-09-22",1.88,1.9,1.83,1.83,88000.0],["2020-09-23",1.83,1.83,1.7,1.73,63500.0],["2020-09-24",1.72,1.75,1.68,1.73,59500.0],["2020-09-25",1.7,1.77,1.69,1.75,57000.0],["2020-09-28",1.78,1.8,1.75,1.78,57200.0],["2020-09-29",1.75,1.77,1.67,1.68,95700.0],["2020-09-30",1.68,1.81,1.6,1.61,879600.0],["2020-10-01",1.61,1.75,1.6,1.7,299900.0],["2020-10-02",1.66,1.75,1.64,1.75,44400.0],["2020-10-05",1.75,1.85,1.75,1.8,58200.0],["2020-10-06",1.95,2.17,1.94,2.05,231800.0],["2020-10-07",2.09,2.14,2.02,2.14,134800.0],["2020-10-08",2.18,2.23,2.05,2.08,128600.0],["2020-10-09",2.07,2.17,2.05,2.14,76600.0],["2020-10-12",2.16,2.16,2.06,2.08,22500.0],["2020-10-13",2.09,2.19,2.05,2.12,123200.0],["2020-10-14",2.11,2.16,2.05,2.06,49700.0],["2020-10-15",2.06,2.09,2.02,2.05,211200.0],["2020-10-16",2.04,2.12,2.01,2.05,68500.0],["2020-10-19",2.09,2.15,2.03,2.05,89500.0],["2020-10-20",2.06,2.13,2.02,2.05,131500.0],["2020-10-21",2.04,2.12,1.99,2.06,184200.0],["2020-10-22",2.06,2.09,2.0,2.06,152400.0],["2020-10-23",2.07,2.12,2.05,2.09,67800.0],["2020-10-26",2.09,2.22,2.07,2.19,202400.0],["2020-10-27",2.2,2.2,2.03,2.06,82900.0],["2020-10-28",2.02,2.15,1.97,2.12,138600.0],["2020-10-29",2.15,2.2,2.1,2.15,91700.0],["2020-10-30",2.16,2.35,2.0,2.34,322000.0],["2020-11-02",2.34,2.38,2.22,2.34,132400.0],["2020-11-03",2.34,2.37,2.27,2.29,82800.0],["2020-11-04",2.3,2.3,2.05,2.09,97300.0],["2020-11-05",2.14,2.3,2.12,2.22,294800.0],["2020-11-06",2.22,2.29,2.12,2.12,50700.0],["2020-11-09",2.2,2.32,2.15,2.19,154900.0],["2020-11-10",2.19,2.3,2.15,2.22,86400.0],["2020-11-11",2.23,2.35,2.23,2.25,70400.0],["2020-11-12",2.27,2.34,2.23,2.24,28500.0],["2020-11-13",2.28,2.35,2.23,2.35,75000.0],["2020-11-16",2.4,2.45,2.34,2.37,127100.0],["2020-11-17",2.37,2.38,2.29,2.33,43600.0],["2020-11-18",2.31,2.35,2.28,2.3,100400.0],["2020-11-19",2.28,2.36,2.14,2.23,348900.0],["2020-11-20",2.2,2.35,2.2,2.28,47000.0],["2020-11-23",2.28,2.37,2.27,2.31,48500.0],["2020-11-24",2.33,2.35,2.28,2.32,88100.0],["2020-11-25",2.3,2.36,2.29,2.31,227400.0],["2020-11-27",2.29,2.37,2.29,2.35,47800.0],["2020-11-30",2.33,2.38,2.24,2.3,147100.0],["2020-12-01",2.34,2.35,2.25,2.32,114200.0],["2020-12-02",2.31,2.36,2.27,2.33,71700.0],["2020-12-03",2.33,2.33,2.18,2.27,205300.0],["2020-12-04",2.26,2.33,2.26,2.3,95100.0],["2020-12-07",2.29,2.3,2.27,2.3,115000.0],["2020-12-08",2.33,2.33,2.27,2.31,109700.0],["2020-12-09",2.3,2.34,2.18,2.2,235000.0],["2020-12-10",2.21,2.34,2.21,2.32,28500.0],["2020-12-11",2.3,2.36,2.25,2.33,21600.0],["2020-12-14",2.36,2.36,2.28,2.3,36200.0],["2020-12-15",2.32,2.32,2.25,2.29,37400.0],["2020-12-16",2.29,2.29,2.25,2.27,15100.0],["2020-12-17",2.28,2.32,2.25,2.29,63000.0],["2020-12-18",2.29,2.31,2.15,2.15,105000.0],["2020-12-21",2.16,2.24,2.15,2.23,46800.0],["2020-12-22",2.6,2.7,2.45,2.57,961100.0],["2020-12-23",2.54,2.65,2.5,2.55,240700.0],["2020-12-24",2.61,2.75,2.57,2.66,180200.0],["2020-12-28",2.68,2.71,2.56,2.62,156400.0],["2020-12-29",2.64,2.65,2.4,2.54,159600.0],["2020-12-30",2.53,2.58,2.52,2.56,76300.0],["2020-12-31",2.54,2.64,2.46,2.51,137100.0],["2021-01-04",2.46,2.61,2.35,2.38,151700.0],["2021-01-05",2.4,2.65,2.39,2.51,149300.0],["2021-01-06",2.5,2.63,2.5,2.56,218400.0],["2021-01-07",2.55,2.69,2.52,2.59,87400.0],["2021-01-08",2.56,2.65,2.53,2.59,133900.0],["2021-01-11",2.61,2.61,2.49,2.52,68000.0],["2021-01-12",2.53,2.58,2.49,2.51,145000.0],["2021-01-13",2.53,2.59,2.47,2.5,101900.0],["2021-01-14",2.51,2.64,2.5,2.55,280500.0],["2021-01-15",2.55,2.6,2.47,2.53,135500.0],["2021-01-19",2.57,2.75,2.49,2.69,202600.0],["2021-01-20",2.72,2.75,2.57,2.6,154600.0],["2021-01-21",2.59,2.67,2.56,2.63,68900.0],["2021-01-22",2.63,2.71,2.56,2.64,169800.0],["2021-01-25",2.72,2.75,2.61,2.7,259900.0],["2021-01-26",2.77,2.9,2.68,2.8,415000.0],["2021-01-27",2.79,2.85,2.6,2.82,571800.0],["2021-01-28",2.82,2.85,2.71,2.77,155500.0],["2021-01-29",2.75,2.77,2.68,2.75,134100.0],["2021-02-01",2.77,2.84,2.71,2.83,150300.0],["2021-02-02",2.85,2.9,2.8,2.87,216700.0],["2021-02-03",2.88,2.9,2.82,2.86,185700.0],["2021-02-04",2.85,3.1,2.84,3.04,295400.0],["2021-02-05",3.06,3.24,3.01,3.24,330900.0],["2021-02-08",3.32,3.36,3.15,3.25,131700.0],["2021-02-09",3.25,3.29,3.11,3.2,147400.0],["2021-02-10",3.07,3.16,3.02,3.13,171300.0],["2021-02-11",3.13,3.15,3.05,3.06,85700.0],["2021-02-12",3.08,3.08,2.95,3.07,178600.0],["2021-02-16",3.09,3.25,2.93,3.23,496700.0],["2021-02-17",3.25,3.25,3.0,3.07,149500.0],["2021-02-18",3.06,3.15,3.0,3.15,104900.0],["2021-02-19",3.18,3.21,3.02,3.08,150100.0],["2021-02-22",3.1,3.18,3.04,3.11,44700.0],["2021-02-23",3.05,3.17,3.01,3.15,101000.0],["2021-02-24",3.15,3.37,3.14,3.33,121100.0],["2021-02-25",3.31,3.53,3.17,3.23,154000.0],["2021-02-26",3.18,3.28,3.1,3.16,91100.0],["2021-03-01",3.17,3.32,3.09,3.25,251500.0],["2021-03-02",3.3,3.3,3.11,3.25,188600.0],["2021-03-03",3.36,3.49,3.23,3.32,219000.0],["2021-03-04",3.32,3.34,2.79,3.07,331000.0],["2021-03-05",3.08,3.1,2.87,3.06,171500.0],["2021-03-08",3.05,3.06,2.82,2.89,96700.0],["2021-03-09",3.1,3.18,3.02,3.18,125500.0],["2021-03-10",3.3,3.4,3.19,3.25,56500.0],["2021-03-11",3.3,3.4,3.2,3.33,121200.0],["2021-03-12",3.33,3.42,3.31,3.42,79700.0],["2021-03-15",3.4,3.93,3.4,3.89,309100.0],["2021-03-16",4.0,4.09,3.61,3.84,263500.0],["2021-03-17",3.84,4.02,3.62,3.87,274300.0],["2021-03-18",3.87,3.87,3.66,3.78,246600.0],["2021-03-19",3.73,3.95,3.49,3.61,674500.0],["2021-03-22",3.66,3.66,3.37,3.37,164600.0],["2021-03-23",3.36,3.5,3.21,3.25,100500.0],["2021-03-24",3.38,3.46,3.21,3.22,503500.0],["2021-03-25",3.16,3.42,3.16,3.35,123400.0],["2021-03-26",3.41,3.41,3.21,3.32,73500.0],["2021-03-29",3.3,3.3,3.11,3.15,82000.0],["2021-03-30",3.12,3.26,3.07,3.2,39600.0],["2021-03-31",3.14,3.23,3.12,3.12,58800.0],["2021-04-01",3.16,3.5,3.16,3.44,103800.0],["2021-04-05",3.46,3.6,3.39,3.5,141100.0],["2021-04-06",3.48,3.65,3.44,3.58,74900.0],["2021-04-07",3.64,3.7,3.6,3.65,62900.0],["2021-04-08",3.64,3.73,3.49,3.7,91900.0],["2021-04-09",3.69,3.69,3.51,3.68,44400.0],["2021-04-12",3.73,3.8,3.59,3.75,75600.0],["2021-04-13",3.71,3.74,3.55,3.55,51000.0],["2021-04-14",3.56,3.75,3.56,3.71,145700.0],["2021-04-15",3.7,3.8,3.57,3.8,111900.0],["2021-04-16",3.8,3.8,3.56,3.76,104700.0],["2021-04-19",3.81,3.89,3.55,3.57,111900.0],["2021-04-20",3.56,3.66,3.28,3.31,121300.0],["2021-04-21",3.27,3.71,3.27,3.64,79200.0],["2021-04-22",3.64,4.13,3.54,3.9,178400.0],["2021-04-23",4.12,4.14,3.89,4.03,280500.0],["2021-04-26",4.15,4.25,4.05,4.11,115300.0],["2021-04-27",4.15,4.5,4.12,4.2,663900.0],["2021-04-28",4.2,4.94,4.2,4.46,443400.0],["2021-04-29",4.46,4.55,4.26,4.42,229400.0],["2021-04-30",4.37,4.55,4.32,4.46,176200.0],["2021-05-03",4.54,4.54,4.25,4.44,137800.0],["2021-05-04",4.36,4.55,4.29,4.52,222700.0],["2021-05-05",4.54,5.0,4.46,4.92,1002700.0],["2021-05-06",4.88,4.94,4.74,4.94,182800.0],["2021-05-07",4.92,4.96,4.82,4.9,177100.0],["2021-05-10",4.95,4.95,4.78,4.81,119300.0],["2021-05-11",4.74,4.99,4.67,4.97,137500.0],["2021-05-12",4.9,4.99,4.8,4.86,241000.0],["2021-05-13",4.89,5.12,4.72,4.93,505400.0],["2021-05-14",5.0,5.35,4.88,5.33,418700.0],["2021-05-17",5.39,5.39,5.12,5.2,144000.0],["2021-05-18",5.25,5.43,5.2,5.39,398300.0],["2021-05-19",5.34,5.41,5.2,5.32,265400.0],["2021-05-20",5.36,5.5,5.26,5.46,531800.0],["2021-05-21",5.5,5.5,5.16,5.22,350400.0],["2021-05-24",5.21,5.32,5.06,5.11,211500.0],["2021-05-25",5.11,5.13,4.66,4.67,202900.0],["2021-05-26",4.71,4.78,4.68,4.69,60500.0],["2021-05-27",4.73,4.8,4.5,4.51,142500.0],["2021-05-28",4.56,4.74,4.51,4.66,93800.0],["2021-06-01",4.66,4.69,4.44,4.66,194800.0],["2021-06-02",4.7,5.0,4.61,4.94,302700.0],["2021-06-03",4.87,4.93,4.68,4.79,219900.0],["2021-06-04",4.87,5.0,4.8,5.0,259100.0],["2021-06-07",5.09,5.25,5.0,5.15,640700.0],["2021-06-08",5.15,5.3,5.09,5.28,428600.0],["2021-06-09",5.31,5.43,5.18,5.25,256300.0],["2021-06-10",5.25,5.37,5.21,5.32,211200.0],["2021-06-11",5.4,5.65,5.35,5.58,281000.0],["2021-06-14",5.67,5.76,5.54,5.62,313200.0],["2021-06-15",5.58,5.65,5.15,5.25,359600.0],["2021-06-16",5.19,5.31,5.1,5.22,230800.0],["2021-06-17",5.2,5.3,4.82,5.05,287500.0],["2021-06-18",4.99,5.22,4.92,5.12,396200.0],["2021-06-21",5.13,5.22,4.95,4.97,336700.0],["2021-06-22",5.0,5.03,4.74,4.74,604200.0],["2021-06-23",4.8,5.26,4.66,5.15,488600.0],["2021-06-24",5.15,5.62,5.15,5.58,532300.0],["2021-06-25",5.57,5.7,5.07,5.41,6277100.0],["2021-06-28",5.35,5.83,5.35,5.62,691600.0],["2021-06-29",5.55,5.69,5.55,5.64,421700.0],["2021-06-30",5.59,5.96,5.5,5.85,485300.0],["2021-07-01",5.88,6.37,5.8,5.99,760500.0],["2021-07-02",5.91,6.13,5.81,6.03,218200.0],["2021-07-06",6.1,6.15,5.89,5.97,198400.0],["2021-07-07",5.89,6.01,5.77,5.81,190400.0],["2021-07-08",5.67,5.78,5.16,5.19,233800.0],["2021-07-09",5.21,5.41,5.15,5.25,198000.0],["2021-07-12",5.29,5.29,4.95,5.2,188000.0],["2021-07-13",5.19,5.26,5.03,5.11,150000.0],["2021-07-14",5.06,5.25,4.98,5.23,219200.0],["2021-07-15",5.21,5.34,5.18,5.32,281300.0],["2021-07-16",5.33,5.56,5.33,5.44,301200.0],["2021-07-19",5.38,5.42,4.81,4.86,223200.0],["2021-07-20",4.9,5.65,4.9,5.59,415600.0],["2021-07-21",5.64,6.14,5.64,5.74,328000.0],["2021-07-22",5.76,5.76,5.47,5.48,175300.0],["2021-07-23",5.54,5.67,5.45,5.65,194800.0],["2021-07-26",5.7,6.3,5.65,6.16,302000.0],["2021-07-27",6.11,6.17,5.69,5.86,230500.0],["2021-07-28",5.95,5.95,5.67,5.72,126100.0],["2021-07-29",5.74,5.82,5.54,5.71,233600.0],["2021-07-30",5.65,5.67,5.54,5.61,138000.0],["2021-08-02",5.62,5.8,5.36,5.42,154300.0],["2021-08-03",6.53,6.53,5.4,5.55,46800.0],["2021-08-04",5.55,5.86,5.51,5.72,93300.0],["2021-08-05",5.72,5.92,5.62,5.77,80200.0],["2021-08-06",5.85,6.24,5.72,6.0,237700.0],["2021-08-09",5.96,6.2,5.61,6.08,229600.0],["2021-08-10",6.0,6.51,5.89,6.4,324200.0],["2021-08-11",6.27,6.83,6.12,6.6,232000.0],["2021-08-12",6.69,6.9,6.46,6.6,345300.0],["2021-08-13",6.57,6.97,6.44,6.8,242100.0],["2021-08-16",6.83,6.85,6.5,6.59,166400.0],["2021-08-17",6.53,6.72,6.33,6.65,145900.0],["2021-08-18",6.65,6.87,6.29,6.65,160100.0],["2021-08-19",6.65,6.92,6.48,6.66,290000.0],["2021-08-20",6.58,6.95,6.58,6.89,529900.0],["2021-08-23",6.95,6.96,6.6,6.74,273300.0],["2021-08-24",6.79,6.81,6.53,6.65,247800.0],["2021-08-25",6.66,6.77,6.39,6.66,251400.0],["2021-08-26",6.65,6.69,6.43,6.52,109500.0],["2021-08-27",6.54,6.98,6.5,6.97,174900.0],["2021-08-30",6.98,6.98,6.74,6.81,188300.0],["2021-08-31",6.84,7.05,6.73,6.98,196900.0],["2021-09-01",7.03,7.49,6.89,7.31,316800.0],["2021-09-02",7.3,7.3,7.08,7.25,351300.0],["2021-09-03",7.21,8.44,7.16,8.12,512900.0],["2021-09-07",8.12,8.7,7.93,8.49,1138500.0],["2021-09-08",8.61,8.7,8.36,8.66,816800.0],["2021-09-09",8.81,9.2,8.43,8.48,645500.0],["2021-09-10",8.58,8.77,8.23,8.25,463400.0],["2021-09-13",8.25,8.55,8.22,8.39,410700.0],["2021-09-14",8.4,8.74,8.29,8.38,454300.0],["2021-09-15",8.45,8.46,8.12,8.2,1622000.0],["2021-09-16",8.17,8.5,8.07,8.23,1382300.0],["2021-09-17",8.2,8.73,8.16,8.29,1816700.0],["2021-09-20",8.0,8.45,7.89,8.17,1549400.0],["2021-09-21",8.12,8.38,7.95,8.14,2875200.0],["2021-09-22",8.16,8.26,7.99,8.05,985000.0],["2021-09-23",8.11,8.11,7.45,7.52,844400.0],["2021-09-24",7.45,7.57,7.35,7.49,268500.0],["2021-09-27",7.41,8.1,7.25,7.96,231200.0],["2021-09-28",7.85,7.88,7.62,7.66,185600.0],["2021-09-29",7.68,7.68,7.4,7.56,105600.0],["2021-09-30",7.66,7.84,7.38,7.67,147600.0],["2021-10-01",7.7,7.88,7.57,7.87,169900.0],["2021-10-04",7.8,7.99,7.58,7.79,102000.0],["2021-10-05",7.78,8.05,7.56,8.0,176300.0],["2021-10-06",7.92,8.03,7.76,7.81,232100.0],["2021-10-07",7.77,8.12,7.77,7.92,248900.0],["2021-10-08",7.93,8.58,7.9,8.39,953700.0],["2021-10-11",8.55,8.87,8.16,8.18,356400.0],["2021-10-12",8.13,8.18,7.93,7.96,254000.0],["2021-10-13",7.82,8.09,7.64,8.06,334000.0],["2021-10-14",8.28,8.37,8.19,8.31,176700.0],["2021-10-15",8.52,8.88,8.3,8.67,510500.0],["2021-10-18",8.75,8.75,8.28,8.3,153200.0],["2021-10-19",8.35,8.35,8.11,8.2,320100.0],["2021-10-20",8.17,8.39,8.02,8.35,121500.0],["2021-10-21",8.37,8.49,8.02,8.47,149500.0],["2021-10-22",8.51,9.54,8.37,9.0,1183500.0],["2021-10-25",9.02,9.24,8.48,8.52,336400.0],["2021-10-26",8.6,8.69,8.29,8.33,315500.0],["2021-10-27",8.3,8.89,8.29,8.44,289800.0],["2021-10-28",8.59,8.86,8.44,8.66,189500.0],["2021-10-29",8.65,8.81,8.32,8.68,538900.0],["2021-11-01",8.75,9.09,8.67,8.82,731600.0],["2021-11-02",8.78,8.87,8.63,8.7,305400.0],["2021-11-03",8.6,10.36,8.5,10.01,830700.0],["2021-11-04",10.02,10.58,9.77,9.82,688100.0],["2021-11-05",10.25,11.04,10.22,10.61,1223100.0],["2021-11-08",10.6,10.85,10.09,10.09,572000.0],["2021-11-09",10.03,10.4,9.8,10.19,509200.0],["2021-11-10",10.19,10.32,9.6,10.04,482400.0],["2021-11-11",9.4,10.18,9.23,10.01,704200.0],["2021-11-12",10.01,10.24,9.61,9.8,1051500.0],["2021-11-15",9.69,10.01,9.68,9.81,574500.0],["2021-11-16",9.74,9.94,9.05,9.26,1998600.0],["2021-11-17",9.29,9.32,9.02,9.1,737400.0],["2021-11-18",9.06,9.27,8.76,8.91,508100.0],["2021-11-19",8.78,8.94,8.11,8.22,820800.0],["2021-11-22",8.2,8.33,7.57,7.74,932100.0],["2021-11-23",7.69,7.88,7.52,7.8,460200.0],["2021-11-24",7.7,8.01,7.7,7.86,464400.0],["2021-11-26",7.55,7.66,7.38,7.63,252200.0],["2021-11-29",7.71,7.92,7.52,7.62,670800.0],["2021-11-30",7.51,7.74,7.39,7.72,1444800.0],["2021-12-01",7.93,8.07,7.47,7.53,853200.0],["2021-12-02",7.56,7.85,7.38,7.78,499700.0],["2021-12-03",8.22,8.46,7.83,8.0,3363700.0],["2021-12-06",8.03,8.4,7.56,8.3,1503400.0],["2021-12-07",8.35,8.74,8.09,8.46,880100.0],["2021-12-08",8.79,9.61,8.75,9.33,969200.0],["2021-12-09",9.31,9.55,8.9,9.04,858300.0],["2021-12-10",9.1,9.27,8.26,8.39,627400.0],["2021-12-13",8.35,8.5,8.12,8.27,692200.0],["2021-12-14",8.14,8.31,7.99,8.25,669600.0],["2021-12-15",8.22,8.5,7.98,8.4,1960800.0],["2021-12-16",8.47,8.62,8.19,8.29,1820200.0],["2021-12-17",8.38,8.5,8.09,8.19,2002200.0],["2021-12-20",7.98,8.12,7.78,8.1,1660000.0],["2021-12-21",8.29,8.55,7.97,8.51,1428100.0],["2021-12-22",8.55,8.86,8.41,8.84,349500.0],["2021-12-23",8.77,9.11,8.64,8.98,246100.0],["2021-12-27",8.98,9.27,8.73,9.21,254500.0],["2021-12-28",9.19,9.27,8.9,8.94,255400.0],["2021-12-29",8.92,9.02,8.57,8.69,355800.0],["2021-12-30",8.7,8.83,8.56,8.6,252200.0],["2021-12-31",8.57,8.74,8.43,8.67,295700.0],["2022-01-03",8.71,8.92,8.36,8.36,550600.0],["2022-01-04",8.47,8.49,8.12,8.22,517700.0],["2022-01-05",8.11,8.26,7.77,7.84,210700.0],["2022-01-06",7.84,7.88,7.55,7.71,353300.0],["2022-01-07",7.67,7.94,7.65,7.75,255000.0],["2022-01-10",7.65,7.7,7.44,7.55,314300.0],["2022-01-11",7.49,7.58,7.12,7.54,662500.0],["2022-01-12",7.64,7.94,7.27,7.3,349300.0],["2022-01-13",7.25,7.6,7.25,7.4,249000.0],["2022-01-14",7.31,7.36,7.11,7.16,230900.0],["2022-01-18",7.0,7.01,6.74,6.86,420300.0],["2022-01-19",6.93,6.99,6.7,6.75,283500.0],["2022-01-20",6.72,7.16,6.71,6.98,359200.0],["2022-01-21",6.88,7.21,6.57,6.96,377700.0],["2022-01-24",6.81,7.31,6.81,7.29,325400.0],["2022-01-25",7.17,7.34,7.07,7.3,304300.0],["2022-01-26",7.5,7.64,7.04,7.16,230200.0],["2022-01-27",7.14,7.31,6.89,6.96,365800.0],["2022-01-28",6.95,7.1,6.75,7.07,486200.0],["2022-01-31",7.0,7.48,7.0,7.47,310700.0],["2022-02-01",7.47,7.67,7.3,7.45,301300.0],["2022-02-02",7.5,7.54,7.33,7.47,169100.0],["2022-02-03",7.33,7.49,6.97,7.26,270200.0],["2022-02-04",7.19,7.91,7.1,7.28,248200.0],["2022-02-07",7.25,7.45,7.23,7.38,153600.0],["2022-02-08",7.36,7.64,7.33,7.53,162100.0],["2022-02-09",7.64,8.0,7.64,7.98,232200.0],["2022-02-10",7.92,8.14,7.57,7.88,159300.0],["2022-02-11",7.88,8.05,7.76,7.84,123500.0],["2022-02-14",7.87,7.91,7.71,7.78,97200.0],["2022-02-15",7.92,8.11,7.63,7.99,115700.0],["2022-02-16",7.98,8.16,7.82,8.15,153500.0],["2022-02-17",8.1,8.1,7.53,7.54,224700.0],["2022-02-18",7.47,7.62,7.16,7.32,250000.0],["2022-02-22",7.32,7.47,7.18,7.35,241000.0],["2022-02-23",7.42,7.42,7.18,7.2,205700.0],["2022-02-24",6.92,7.35,6.51,7.32,229600.0],["2022-02-25",7.37,7.51,7.26,7.48,356000.0],["2022-02-28",7.4,7.67,7.38,7.58,525100.0],["2022-03-01",7.52,7.66,7.39,7.42,250300.0],["2022-03-02",7.48,7.63,7.45,7.61,135300.0],["2022-03-03",7.62,7.87,7.55,7.83,231500.0],["2022-03-04",7.75,7.83,7.5,7.63,437000.0],["2022-03-07",7.68,7.76,7.31,7.4,363000.0],["2022-03-08",7.49,7.67,7.25,7.35,427000.0],["2022-03-09",7.5,7.85,7.48,7.81,619900.0],["2022-03-10",7.72,8.02,7.55,7.8,399300.0],["2022-03-11",7.9,8.0,7.26,7.82,371400.0],["2022-03-14",7.82,7.85,7.62,7.68,478800.0],["2022-03-15",7.75,7.87,7.62,7.7,360300.0],["2022-03-16",7.76,7.95,7.67,7.83,268100.0],["2022-03-17",7.82,7.93,7.34,7.79,1228600.0],["2022-03-18",7.75,7.87,7.57,7.75,1334400.0],["2022-03-21",7.76,7.76,7.28,7.38,302400.0],["2022-03-22",7.36,7.41,7.29,7.31,678400.0],["2022-03-23",7.25,7.25,7.01,7.03,364400.0],["2022-03-24",7.22,7.68,7.19,7.55,563300.0],["2022-03-25",7.52,7.65,7.48,7.58,676000.0],["2022-03-28",7.54,7.78,7.33,7.53,251900.0],["2022-03-29",7.61,7.83,7.42,7.5,464200.0],["2022-03-30",7.47,7.58,7.38,7.4,245700.0],["2022-03-31",7.38,7.5,7.22,7.24,246300.0],["2022-04-01",7.33,7.45,7.18,7.43,302600.0],["2022-04-04",7.43,7.51,7.27,7.47,587000.0],["2022-04-05",7.5,7.56,7.07,7.19,378300.0],["2022-04-06",7.08,7.15,6.83,6.85,566200.0],["2022-04-07",6.85,6.85,6.59,6.83,469000.0],["2022-04-08",6.8,6.99,6.64,6.79,284800.0],["2022-04-11",6.72,6.89,6.7,6.86,324200.0],["2022-04-12",6.94,7.18,6.84,6.93,392700.0],["2022-04-13",6.96,7.19,6.96,7.1,155700.0],["2022-04-14",7.14,7.25,7.1,7.19,164000.0],["2022-04-18",7.18,7.29,7.13,7.14,149600.0],["2022-04-19",7.11,7.39,7.11,7.37,393400.0],["2022-04-20",7.44,7.52,7.31,7.4,464100.0],["2022-04-21",7.53,7.54,7.02,7.05,155400.0],["2022-04-22",6.97,7.2,6.64,6.84,192400.0],["2022-04-25",6.77,6.91,6.62,6.88,162200.0],["2022-04-26",6.82,7.09,6.59,6.69,205600.0],["2022-04-27",6.68,6.98,6.68,6.88,211800.0],["2022-04-28",6.96,7.18,6.8,7.05,238500.0],["2022-04-29",7.0,7.15,6.75,6.78,189600.0],["2022-05-02",6.83,6.94,6.74,6.92,161000.0],["2022-05-03",6.91,6.95,6.74,6.81,297600.0],["2022-05-04",6.82,6.86,6.44,6.77,117300.0],["2022-05-05",6.68,6.7,6.2,6.45,207100.0],["2022-05-06",6.41,7.27,6.41,6.84,446300.0],["2022-05-09",6.7,6.8,6.42,6.46,300100.0],["2022-05-10",6.63,7.0,6.46,6.8,326700.0],["2022-05-11",6.76,7.21,6.63,6.8,1137600.0],["2022-05-12",6.75,7.21,6.67,6.93,468600.0],["2022-05-13",7.2,7.59,7.14,7.25,812900.0],["2022-05-16",7.2,7.56,7.19,7.31,523000.0],["2022-05-17",7.48,7.69,7.42,7.53,644700.0],["2022-05-18",7.44,7.63,7.3,7.36,402900.0],["2022-05-19",7.34,7.58,7.3,7.42,406900.0],["2022-05-20",7.52,7.53,7.19,7.34,294900.0],["2022-05-23",7.48,8.07,7.44,7.9,1030400.0],["2022-05-24",7.78,7.87,7.21,7.76,772200.0],["2022-05-25",7.7,8.2,7.67,8.1,663600.0],["2022-05-26",8.19,8.29,8.07,8.1,767700.0],["2022-05-27",8.12,8.25,8.02,8.04,805800.0],["2022-05-31",8.01,8.11,7.84,7.91,648900.0],["2022-06-01",7.97,8.05,7.79,7.98,974400.0],["2022-06-02",7.98,8.06,7.91,7.99,567200.0],["2022-06-03",7.87,7.95,7.58,7.72,549000.0],["2022-06-06",7.8,7.9,7.48,7.51,703500.0],["2022-06-07",7.41,7.63,7.34,7.59,411600.0],["2022-06-08",7.49,7.73,7.35,7.56,374000.0],["2022-06-09",7.53,7.68,7.41,7.56,399400.0],["2022-06-10",7.44,7.68,7.36,7.57,477500.0],["2022-06-13",7.38,7.48,7.09,7.14,494500.0],["2022-06-14",7.15,7.27,7.04,7.22,443800.0],["2022-06-15",7.31,7.72,7.31,7.5,1219300.0],["2022-06-16",7.33,7.37,6.85,6.94,705500.0],["2022-06-17",6.75,7.01,6.65,6.71,787000.0],["2022-06-21",6.77,6.96,6.62,6.65,570900.0],["2022-06-22",6.5,6.84,6.46,6.51,561200.0],["2022-06-23",6.51,6.78,6.1,6.21,470000.0],["2022-06-24",6.3,6.47,6.03,6.06,2868900.0],["2022-06-27",6.12,6.34,6.1,6.23,472900.0],["2022-06-28",6.24,6.62,5.84,5.88,517800.0],["2022-06-29",5.86,5.93,5.51,5.66,468300.0],["2022-06-30",5.55,5.76,5.39,5.43,1468600.0],["2022-07-01",5.4,5.48,5.28,5.4,351100.0],["2022-07-05",5.27,5.28,5.03,5.28,404200.0],["2022-07-06",5.29,5.29,5.08,5.19,476500.0],["2022-07-07",5.28,5.35,5.23,5.28,478700.0],["2022-07-08",5.3,5.34,5.17,5.3,372100.0],["2022-07-11",5.23,5.26,5.08,5.18,399700.0],["2022-07-12",5.14,5.33,4.88,5.21,463700.0],["2022-07-13",5.19,5.29,5.09,5.21,458800.0],["2022-07-14",5.12,5.16,4.8,4.89,329700.0],["2022-07-15",5.01,5.09,4.89,5.02,296900.0],["2022-07-18",5.04,5.23,5.04,5.17,319800.0],["2022-07-19",5.22,5.67,5.22,5.65,409300.0],["2022-07-20",5.63,5.79,5.62,5.76,268200.0],["2022-07-21",5.72,5.78,5.66,5.77,254700.0],["2022-07-22",5.77,5.83,5.69,5.81,248700.0],["2022-07-25",5.86,6.07,5.78,6.04,307200.0],["2022-07-26",6.0,6.08,5.91,6.03,221700.0],["2022-07-27",6.09,6.29,6.05,6.26,330700.0],["2022-07-28",6.27,6.42,6.26,6.4,244400.0],["2022-07-29",6.43,6.67,6.32,6.61,538700.0],["2022-08-01",6.52,6.69,6.43,6.65,258500.0],["2022-08-02",6.76,6.98,6.63,6.86,372400.0],["2022-08-03",6.86,7.05,6.78,6.99,631600.0],["2022-08-04",7.0,7.01,6.07,6.31,532600.0],["2022-08-05",6.23,6.76,6.18,6.45,339000.0],["2022-08-08",6.49,6.55,6.02,6.09,419400.0],["2022-08-09",6.06,6.13,5.96,6.05,420500.0],["2022-08-10",6.11,6.31,6.11,6.21,428100.0],["2022-08-11",6.25,6.5,6.25,6.48,343800.0],["2022-08-12",6.54,6.73,6.47,6.6,342800.0],["2022-08-15",6.52,7.07,6.52,7.01,336400.0],["2022-08-16",7.0,7.22,6.96,7.14,353700.0],["2022-08-17",7.08,7.14,6.96,7.04,283100.0],["2022-08-18",7.02,7.33,7.01,7.14,414500.0],["2022-08-19",7.1,7.1,6.94,7.02,331100.0],["2022-08-22",6.92,7.0,6.78,6.83,293300.0],["2022-08-23",6.86,6.97,6.76,6.84,340300.0],["2022-08-24",6.9,7.05,6.83,7.02,224300.0],["2022-08-25",7.08,7.2,7.08,7.17,286200.0],["2022-08-26",7.19,7.24,6.86,6.88,299300.0],["2022-08-29",6.79,6.91,6.77,6.86,178400.0],["2022-08-30",6.92,6.92,6.71,6.78,387000.0],["2022-08-31",6.8,6.83,6.73,6.78,421700.0],["2022-09-01",6.73,6.74,6.36,6.44,439800.0],["2022-09-02",6.56,6.56,6.29,6.33,215400.0],["2022-09-06",6.49,6.67,6.38,6.4,413100.0],["2022-09-07",6.31,6.92,6.31,6.81,467000.0],["2022-09-08",6.73,6.98,6.6,6.8,438400.0],["2022-09-09",6.87,7.21,6.86,7.15,506800.0],["2022-09-12",7.21,7.51,7.21,7.41,413600.0],["2022-09-13",7.21,7.37,7.12,7.17,360800.0],["2022-09-14",7.18,7.34,7.1,7.34,349800.0],["2022-09-15",7.26,7.52,7.25,7.36,401600.0],["2022-09-16",7.21,7.32,7.09,7.28,1631800.0],["2022-09-19",7.15,7.51,6.98,7.42,533500.0],["2022-09-20",7.28,7.45,7.21,7.33,320100.0],["2022-09-21",7.41,7.52,7.1,7.11,413400.0],["2022-09-22",7.06,7.11,6.77,6.85,345300.0],["2022-09-23",6.72,6.76,6.51,6.62,256700.0],["2022-09-26",6.57,6.77,6.57,6.68,397900.0],["2022-09-27",6.76,6.94,6.62,6.84,339000.0],["2022-09-28",6.89,7.25,6.86,7.15,326000.0],["2022-09-29",7.05,7.08,6.91,7.04,295600.0],["2022-09-30",7.01,7.34,6.93,6.95,1165900.0],["2022-10-03",7.1,7.13,6.68,6.73,673800.0],["2022-10-04",6.81,7.21,6.81,7.2,485100.0],["2022-10-05",7.13,7.38,7.11,7.28,400500.0],["2022-10-06",7.24,7.45,7.19,7.3,338800.0],["2022-10-07",7.23,7.31,7.1,7.16,246000.0],["2022-10-10",7.17,7.34,7.11,7.25,250000.0],["2022-10-11",7.21,7.35,7.16,7.25,336000.0],["2022-10-12",7.31,7.38,7.19,7.27,322000.0],["2022-10-13",7.08,7.43,6.98,7.41,410400.0],["2022-10-14",7.42,7.53,7.08,7.09,277900.0],["2022-10-17",7.17,7.44,7.15,7.32,556500.0],["2022-10-18",7.53,7.87,7.51,7.7,680700.0],["2022-10-19",7.72,8.0,7.33,7.5,476900.0],["2022-10-20",7.5,7.66,7.38,7.38,236900.0],["2022-10-21",7.46,7.62,7.33,7.54,356400.0],["2022-10-24",7.62,7.62,7.44,7.51,287500.0],["2022-10-25",7.5,7.8,7.5,7.55,386900.0],["2022-10-26",7.62,7.92,7.46,7.47,258100.0],["2022-10-27",7.53,7.7,7.35,7.38,293100.0],["2022-10-28",7.37,7.82,7.3,7.62,461200.0],["2022-10-31",7.57,7.69,7.45,7.59,310800.0],["2022-11-01",7.71,7.76,7.59,7.67,270900.0],["2022-11-02",7.64,7.69,7.35,7.39,408800.0],["2022-11-03",7.66,7.8,6.93,7.02,469800.0],["2022-11-04",7.11,7.11,6.16,6.63,550400.0],["2022-11-07",6.7,7.37,6.7,7.31,486900.0],["2022-11-08",7.32,7.45,7.14,7.23,362300.0],["2022-11-09",7.18,7.38,6.84,6.89,650900.0],["2022-11-10",7.22,7.59,7.22,7.42,645300.0],["2022-11-11",7.49,7.7,7.4,7.64,465000.0],["2022-11-14",7.77,8.04,7.76,7.79,540700.0],["2022-11-15",8.05,8.05,7.87,8.0,380200.0],["2022-11-16",7.96,8.03,7.85,7.9,275700.0],["2022-11-17",7.75,7.98,7.68,7.96,368600.0],["2022-11-18",8.1,8.1,7.92,7.96,319300.0],["2022-11-21",7.87,7.92,7.39,7.44,481300.0],["2022-11-22",7.47,7.72,7.31,7.64,532000.0],["2022-11-23",7.63,7.74,7.51,7.63,508100.0],["2022-11-25",7.62,7.81,7.58,7.75,208000.0],["2022-11-28",7.66,7.8,7.58,7.69,260300.0],["2022-11-29",7.63,7.63,7.1,7.18,487500.0],["2022-11-30",7.13,7.47,7.09,7.46,558600.0],["2022-12-01",7.48,7.7,7.42,7.47,406200.0],["2022-12-02",7.35,7.57,7.29,7.49,237900.0],["2022-12-05",7.43,7.6,7.4,7.49,224400.0],["2022-12-06",7.46,7.54,7.06,7.32,458500.0],["2022-12-07",7.34,7.41,6.94,7.0,430700.0],["2022-12-08",6.95,7.16,6.55,6.57,1022200.0],["2022-12-09",6.63,6.96,6.53,6.9,493500.0],["2022-12-12",6.81,7.24,6.81,7.2,492000.0],["2022-12-13",7.69,7.76,7.0,7.09,488000.0],["2022-12-14",7.08,7.28,6.67,7.03,333100.0],["2022-12-15",6.96,7.0,6.54,6.6,350700.0],["2022-12-16",6.89,6.89,6.62,6.76,842800.0],["2022-12-19",6.75,6.86,6.56,6.64,293900.0],["2022-12-20",6.6,6.79,6.57,6.62,227300.0],["2022-12-21",6.68,6.76,6.62,6.63,305100.0],["2022-12-22",6.54,6.6,6.2,6.37,552700.0],["2022-12-23",6.35,6.35,6.09,6.27,375700.0],["2022-12-27",6.18,6.33,6.07,6.12,242900.0],["2022-12-28",6.09,6.2,5.94,6.03,349600.0],["2022-12-29",6.07,6.31,5.95,6.2,282200.0],["2022-12-30",6.14,6.33,6.08,6.21,309900.0],["2023-01-03",6.3,6.48,6.18,6.28,364600.0],["2023-01-04",6.3,6.41,6.18,6.32,421200.0],["2023-01-05",6.3,6.54,6.09,6.43,346000.0],["2023-01-06",6.49,6.61,6.44,6.51,282500.0],["2023-01-09",6.62,6.81,6.56,6.65,210900.0],["2023-01-10",6.61,6.83,6.57,6.76,297100.0],["2023-01-11",6.76,7.12,6.68,7.02,458500.0],["2023-01-12",7.09,7.22,6.95,7.06,305100.0],["2023-01-13",7.02,7.18,6.99,7.11,320300.0],["2023-01-17",7.06,7.06,6.62,6.69,310300.0],["2023-01-18",6.73,6.99,6.53,6.67,239100.0],["2023-01-19",6.59,6.72,6.53,6.68,259400.0],["2023-01-20",6.8,6.99,6.72,6.91,296800.0],["2023-01-23",6.91,7.04,6.8,6.89,263100.0],["2023-01-24",6.84,7.02,6.84,6.86,245500.0],["2023-01-25",6.81,6.97,6.73,6.88,301500.0],["2023-01-26",6.94,7.03,6.77,6.89,332900.0],["2023-01-27",6.88,6.93,6.72,6.78,381100.0],["2023-01-30",6.74,6.98,6.74,6.89,234500.0],["2023-01-31",6.9,7.02,6.79,7.02,398600.0],["2023-02-01",7.01,7.04,6.8,6.96,403700.0],["2023-02-02",7.02,7.41,7.0,7.33,633300.0],["2023-02-03",7.29,7.57,7.29,7.35,552300.0],["2023-02-06",7.27,7.45,6.93,7.1,381700.0],["2023-02-07",7.09,7.15,6.83,7.04,423700.0],["2023-02-08",6.96,7.06,6.9,6.91,396200.0],["2023-02-09",7.03,7.03,6.75,6.81,297000.0],["2023-02-10",6.74,7.03,6.69,6.76,259200.0],["2023-02-13",6.77,6.99,6.71,6.96,283300.0],["2023-02-14",6.93,7.0,6.8,6.94,274300.0],["2023-02-15",6.89,7.21,6.89,7.15,307400.0],["2023-02-16",7.04,7.28,6.97,7.12,402300.0],["2023-02-17",7.17,7.22,6.98,7.12,320300.0],["2023-02-21",7.04,7.15,6.74,6.77,309700.0],["2023-02-22",6.76,7.02,6.7,6.88,290500.0],["2023-02-23",6.89,6.95,6.82,6.92,328500.0],["2023-02-24",6.79,6.89,6.73,6.86,241000.0],["2023-02-27",6.87,7.01,6.78,6.87,264600.0],["2023-02-28",6.93,6.97,6.83,6.86,480500.0],["2023-03-01",6.83,6.92,6.74,6.79,365100.0],["2023-03-02",7.45,8.05,7.24,7.58,3156200.0],["2023-03-03",7.78,8.33,7.7,7.99,2769800.0],["2023-03-06",8.05,9.23,8.05,9.21,2964200.0],["2023-03-07",9.21,9.21,8.65,9.0,1126600.0],["2023-03-08",9.03,9.05,8.65,8.79,640700.0],["2023-03-09",8.25,8.26,6.6,6.81,3996800.0],["2023-03-10",6.6,6.73,6.13,6.6,8153600.0],["2023-03-13",6.43,6.46,6.08,6.3,2711100.0],["2023-03-14",6.43,6.61,6.28,6.57,1524900.0],["2023-03-15",6.49,6.55,6.32,6.53,1021000.0],["2023-03-16",6.38,6.62,6.24,6.5,975700.0],["2023-03-17",6.3,6.56,6.25,6.5,1228900.0],["2023-03-20",6.66,6.97,6.58,6.88,962200.0],["2023-03-21",6.95,7.14,6.65,7.07,1842500.0],["2023-03-22",7.15,7.2,6.87,6.88,846200.0],["2023-03-23",6.96,7.16,6.78,6.88,891700.0],["2023-03-24",6.8,6.96,6.7,6.89,462500.0],["2023-03-27",6.89,7.02,6.81,6.93,448400.0],["2023-03-28",6.88,7.17,6.88,7.03,454300.0],["2023-03-29",7.13,7.2,7.06,7.09,338900.0],["2023-03-30",7.18,7.25,7.09,7.15,611400.0],["2023-03-31",7.2,7.5,7.2,7.42,991500.0],["2023-04-03",7.44,7.49,7.17,7.24,693200.0],["2023-04-04",7.28,7.32,7.08,7.15,899200.0],["2023-04-05",7.06,7.1,6.87,6.99,698800.0],["2023-04-06",6.95,7.05,6.87,6.94,653000.0],["2023-04-10",6.87,7.02,6.78,6.81,675000.0],["2023-04-11",6.75,6.75,6.47,6.48,743600.0],["2023-04-12",6.5,6.54,6.06,6.1,946200.0],["2023-04-13",6.07,6.35,5.74,6.12,1046300.0],["2023-04-14",6.16,6.38,6.16,6.33,836700.0],["2023-04-17",6.35,6.79,6.31,6.7,866400.0],["2023-04-18",6.77,6.93,6.64,6.69,520500.0],["2023-04-19",6.65,6.7,6.49,6.5,550500.0],["2023-04-20",6.41,6.61,6.31,6.47,736700.0],["2023-04-21",6.45,6.58,6.36,6.45,429700.0],["2023-04-24",6.45,6.59,6.37,6.48,332700.0],["2023-04-25",6.39,6.46,6.11,6.15,433800.0],["2023-04-26",6.12,6.26,6.02,6.06,443500.0],["2023-04-27",6.14,6.19,6.0,6.06,590400.0],["2023-04-28",6.04,6.27,6.04,6.22,430700.0],["2023-05-01",6.2,6.37,6.12,6.3,401800.0],["2023-05-02",6.48,6.48,6.1,6.16,579900.0],["2023-05-03",6.18,6.32,6.02,6.04,616900.0],["2023-05-04",5.82,5.86,5.57,5.71,816800.0],["2023-05-05",5.71,5.87,5.66,5.71,920900.0],["2023-05-08",5.95,6.12,5.83,5.84,657300.0],["2023-05-09",5.52,5.66,5.16,5.53,1206400.0],["2023-05-10",5.61,5.97,5.52,5.76,1024200.0],["2023-05-11",5.7,5.76,5.35,5.55,820300.0],["2023-05-12",5.57,5.69,5.48,5.58,577300.0],["2023-05-15",5.57,5.6,5.5,5.58,701100.0],["2023-05-16",5.57,5.75,5.52,5.62,794600.0],["2023-05-17",5.66,5.77,5.61,5.72,581600.0],["2023-05-18",5.75,5.85,5.72,5.81,637500.0],["2023-05-19",5.88,5.93,5.75,5.82,584100.0],["2023-05-22",5.86,6.31,5.86,6.23,942700.0],["2023-05-23",6.2,6.49,6.14,6.23,963000.0],["2023-05-24",6.17,6.29,5.92,5.93,546100.0],["2023-05-25",5.93,6.07,5.81,5.93,738500.0],["2023-05-26",5.96,6.26,5.96,6.2,968100.0],["2023-05-30",6.25,6.36,6.21,6.22,667400.0],["2023-05-31",6.2,6.3,6.06,6.2,1109400.0],["2023-06-01",6.19,6.4,6.16,6.34,725700.0],["2023-06-02",6.4,6.82,6.4,6.77,752300.0],["2023-06-05",6.74,6.84,6.64,6.7,433200.0],["2023-06-06",6.66,7.19,6.64,7.16,711700.0],["2023-06-07",7.15,7.78,7.15,7.75,1858000.0],["2023-06-08",7.76,7.84,7.53,7.76,1146800.0],["2023-06-09",7.74,7.97,7.74,7.86,1056800.0],["2023-06-12",7.86,7.96,7.75,7.84,805600.0],["2023-06-13",7.85,8.11,7.64,7.92,1312500.0],["2023-06-14",7.93,7.98,7.64,7.81,697300.0],["2023-06-15",7.72,7.86,7.6,7.76,493500.0],["2023-06-16",7.61,7.7,7.41,7.59,836100.0],["2023-06-20",7.56,7.58,7.43,7.55,609900.0],["2023-06-21",7.53,7.56,7.34,7.53,474200.0],["2023-06-22",7.52,7.57,7.29,7.35,745100.0],["2023-06-23",7.2,7.34,7.07,7.21,4773700.0],["2023-06-26",7.17,7.44,7.13,7.37,494000.0],["2023-06-27",7.35,7.58,7.32,7.53,441300.0],["2023-06-28",7.45,7.48,7.34,7.46,481600.0],["2023-06-29",7.44,7.58,7.38,7.44,548300.0],["2023-06-30",7.52,7.52,7.16,7.21,359800.0],["2023-07-03",7.19,7.3,7.09,7.27,282900.0],["2023-07-05",7.2,7.2,6.9,7.13,547100.0],["2023-07-06",7.04,7.05,6.86,6.97,409200.0],["2023-07-07",6.96,7.16,6.96,7.09,660400.0],["2023-07-10",7.04,7.42,6.98,7.41,492600.0],["2023-07-11",7.45,7.65,7.37,7.51,887300.0],["2023-07-12",7.69,7.7,7.47,7.48,359200.0],["2023-07-13",7.51,7.59,7.42,7.45,308300.0],["2023-07-14",7.5,7.53,7.34,7.39,347800.0],["2023-07-17",8.08,8.59,8.0,8.19,2996900.0],["2023-07-18",8.13,8.28,7.86,8.04,2482000.0],["2023-07-19",8.03,8.03,7.23,7.47,863300.0],["2023-07-20",7.42,7.66,7.41,7.53,460900.0],["2023-07-21",7.54,7.55,6.92,6.96,958800.0],["2023-07-24",6.67,7.15,6.25,6.82,1902600.0],["2023-07-25",6.74,6.87,6.35,6.37,848800.0],["2023-07-26",6.34,6.53,6.3,6.44,556100.0],["2023-07-27",6.45,6.56,6.38,6.49,599600.0],["2023-07-28",6.5,6.66,6.39,6.65,625100.0],["2023-07-31",6.65,6.79,6.6,6.71,603400.0],["2023-08-01",6.75,6.84,6.62,6.81,676800.0],["2023-08-02",6.72,6.8,6.39,6.39,769600.0],["2023-08-03",6.46,6.56,6.27,6.35,802800.0],["2023-08-04",6.35,6.54,6.31,6.4,637400.0],["2023-08-07",6.47,6.47,6.29,6.37,474300.0],["2023-08-08",6.08,6.47,5.93,6.45,1275200.0],["2023-08-09",6.16,6.29,5.67,5.72,956800.0],["2023-08-10",5.74,5.75,5.39,5.51,747500.0],["2023-08-11",5.43,5.7,5.32,5.68,817400.0],["2023-08-14",5.63,5.71,5.54,5.66,425900.0],["2023-08-15",5.61,5.61,5.38,5.42,618800.0],["2023-08-16",5.47,5.5,5.17,5.2,622700.0],["2023-08-17",5.21,5.23,5.04,5.07,463300.0],["2023-08-18",5.02,5.22,5.02,5.14,538600.0],["2023-08-21",5.15,5.16,4.67,4.97,1811300.0],["2023-08-22",5.02,5.14,4.84,4.87,1135200.0],["2023-08-23",4.88,5.05,4.85,4.99,605300.0],["2023-08-24",4.99,5.01,4.84,4.95,569300.0],["2023-08-25",4.97,5.09,4.93,4.98,486100.0],["2023-08-28",5.0,5.09,4.96,5.08,459700.0],["2023-08-29",5.07,5.33,5.06,5.31,565900.0],["2023-08-30",5.31,5.51,5.28,5.48,749600.0],["2023-08-31",5.48,5.51,5.36,5.45,552300.0],["2023-09-01",5.51,5.66,5.45,5.51,589300.0],["2023-09-05",5.47,5.71,5.28,5.58,907500.0],["2023-09-06",5.59,5.8,5.5,5.67,1024700.0],["2023-09-07",5.64,5.7,5.36,5.46,1080800.0],["2023-09-08",5.47,5.51,5.25,5.31,667600.0],["2023-09-11",5.39,5.55,5.35,5.42,518200.0],["2023-09-12",5.42,5.5,5.33,5.46,632100.0],["2023-09-13",5.48,5.48,5.29,5.38,620100.0],["2023-09-14",5.45,5.55,5.34,5.51,712300.0],["2023-09-15",5.54,5.58,5.41,5.44,4144100.0],["2023-09-18",5.45,5.45,4.68,4.68,1284200.0],["2023-09-19",4.76,4.85,4.47,4.79,1544200.0],["2023-09-20",4.73,4.94,4.63,4.64,929000.0],["2023-09-21",4.61,4.76,4.6,4.67,756000.0],["2023-09-22",4.68,4.76,4.62,4.69,638700.0],["2023-09-25",4.66,4.68,4.54,4.59,368000.0],["2023-09-26",4.53,4.6,4.42,4.46,1388000.0],["2023-09-27",4.51,4.65,4.47,4.55,521700.0],["2023-09-28",4.53,4.63,4.47,4.62,588100.0],["2023-09-29",4.66,4.76,4.64,4.69,473300.0],["2023-10-02",4.66,4.72,4.57,4.6,500300.0],["2023-10-03",4.57,4.57,4.33,4.34,860500.0],["2023-10-04",4.33,4.37,4.11,4.13,997400.0],["2023-10-05",4.15,4.26,4.09,4.11,759600.0],["2023-10-06",4.16,4.64,4.15,4.54,1109300.0],["2023-10-09",4.49,4.56,4.42,4.49,622300.0],["2023-10-10",4.51,4.62,4.47,4.59,358100.0],["2023-10-11",4.59,4.68,4.48,4.5,377200.0],["2023-10-12",4.54,4.57,4.3,4.34,640000.0],["2023-10-13",4.34,4.38,4.0,4.02,414800.0],["2023-10-16",4.02,4.24,3.97,4.22,395500.0],["2023-10-17",4.16,4.43,4.16,4.35,417800.0],["2023-10-18",4.23,4.32,4.12,4.26,376700.0],["2023-10-19",4.18,4.25,4.07,4.15,705200.0],["2023-10-20",4.17,4.35,4.08,4.19,578500.0],["2023-10-23",4.15,4.24,4.06,4.08,559800.0],["2023-10-24",4.12,4.24,3.99,4.03,330900.0],["2023-10-25",3.99,4.98,3.92,4.82,4054600.0],["2023-10-26",4.62,4.86,4.44,4.46,1148600.0],["2023-10-27",4.46,4.48,4.22,4.24,680300.0],["2023-10-30",4.28,4.38,4.15,4.33,857700.0],["2023-10-31",4.33,4.36,4.09,4.12,865300.0],["2023-11-01",4.13,4.17,4.02,4.12,864800.0],["2023-11-02",4.26,4.43,3.83,4.35,1085000.0],["2023-11-03",4.65,4.81,4.47,4.74,944900.0],["2023-11-06",4.69,4.7,4.48,4.66,985000.0],["2023-11-07",4.62,4.8,4.57,4.6,555300.0],["2023-11-08",4.59,4.72,4.54,4.61,706300.0],["2023-11-09",4.63,4.91,4.57,4.64,1291000.0],["2023-11-10",4.73,4.73,4.25,4.35,2882700.0],["2023-11-13",4.3,4.62,4.29,4.61,1077300.0],["2023-11-14",4.89,4.96,4.77,4.9,1075400.0],["2023-11-15",4.89,5.04,4.69,4.72,1040500.0],["2023-11-16",4.66,4.71,4.49,4.54,669200.0],["2023-11-17",4.64,5.08,4.57,5.05,3120400.0],["2023-11-20",5.05,5.16,4.95,4.99,911600.0],["2023-11-21",4.96,4.97,4.84,4.92,506800.0],["2023-11-22",4.98,5.2,4.95,5.13,503100.0],["2023-11-24",5.13,5.3,5.06,5.23,374600.0],["2023-11-27",5.19,5.29,5.11,5.14,599500.0],["2023-11-28",5.15,5.2,5.08,5.13,414300.0],["2023-11-29",5.16,5.28,5.08,5.11,696700.0],["2023-11-30",5.15,5.23,4.99,5.02,547200.0],["2023-12-01",5.04,5.28,4.93,5.21,1215900.0],["2023-12-04",5.18,5.36,5.17,5.26,606200.0],["2023-12-05",5.17,5.19,5.03,5.13,592000.0],["2023-12-06",5.19,5.37,5.15,5.2,531700.0],["2023-12-07",5.19,5.31,5.15,5.24,483200.0],["2023-12-08",5.23,5.47,5.15,5.41,617300.0],["2023-12-11",5.44,5.51,5.34,5.51,527200.0],["2023-12-12",5.49,5.54,5.37,5.49,492700.0],["2023-12-13",5.48,5.93,5.41,5.82,1023900.0],["2023-12-14",5.92,6.1,5.89,6.08,930600.0],["2023-12-15",6.01,6.13,5.98,6.08,1755700.0],["2023-12-18",6.1,6.21,6.04,6.08,677800.0],["2023-12-19",6.14,6.36,6.1,6.2,656800.0],["2023-12-20",6.26,6.47,6.17,6.17,523300.0],["2023-12-21",6.25,6.43,6.09,6.31,552000.0],["2023-12-22",6.35,6.44,6.3,6.42,474100.0],["2023-12-26",6.48,6.77,6.34,6.72,509500.0],["2023-12-27",6.72,6.97,6.65,6.82,366300.0],["2023-12-28",6.77,6.9,6.56,6.78,369500.0],["2023-12-29",6.78,6.84,6.36,6.63,436400.0],["2024-01-02",6.63,6.75,6.41,6.65,337200.0],["2024-01-03",6.61,6.61,6.18,6.24,478800.0],["2024-01-04",6.31,6.4,6.22,6.34,371300.0],["2024-01-05",6.42,6.43,6.21,6.27,684000.0],["2024-01-08",6.3,6.57,6.28,6.54,342100.0],["2024-01-09",6.37,6.43,6.31,6.4,340600.0],["2024-01-10",6.4,6.51,6.34,6.44,306200.0],["2024-01-11",6.37,6.61,6.32,6.51,532000.0],["2024-01-12",6.58,6.68,6.43,6.5,571200.0],["2024-01-16",6.47,6.52,6.28,6.36,768000.0],["2024-01-17",6.26,6.4,6.19,6.36,339100.0],["2024-01-18",6.41,6.53,6.38,6.52,300100.0],["2024-01-19",6.54,6.67,6.4,6.63,372400.0],["2024-01-22",6.69,6.9,6.67,6.88,530700.0],["2024-01-23",6.96,7.1,6.89,7.0,585800.0],["2024-01-24",7.12,7.12,6.65,6.66,494300.0],["2024-01-25",6.83,6.86,6.73,6.81,525200.0],["2024-01-26",6.85,6.9,6.65,6.65,404900.0],["2024-01-29",6.66,6.82,6.59,6.8,467900.0],["2024-01-30",6.73,6.75,6.64,6.7,466700.0],["2024-01-31",6.66,6.8,6.52,6.52,407100.0],["2024-02-01",6.55,6.85,6.53,6.55,298400.0],["2024-02-02",6.41,6.5,6.33,6.45,396000.0],["2024-02-05",6.35,6.49,6.25,6.41,329600.0],["2024-02-06",6.38,6.45,6.32,6.37,379700.0],["2024-02-07",6.41,6.41,6.2,6.35,396600.0],["2024-02-08",6.35,6.52,6.31,6.46,467800.0],["2024-02-09",6.51,6.62,6.49,6.59,295100.0],["2024-02-12",6.61,6.88,6.61,6.84,385900.0],["2024-02-13",6.54,6.57,6.33,6.41,567800.0],["2024-02-14",6.56,6.69,6.49,6.68,352200.0],["2024-02-15",6.74,6.96,6.74,6.9,409400.0],["2024-02-16",6.82,6.87,6.65,6.76,431100.0],["2024-02-20",6.61,6.9,6.61,6.9,258800.0],["2024-02-21",6.87,6.88,6.78,6.81,241100.0],["2024-02-22",6.84,6.98,6.84,6.9,306500.0],["2024-02-23",6.9,6.98,6.66,6.92,338600.0],["2024-02-26",6.9,7.06,6.86,7.02,560100.0],["2024-02-27",5.22,6.15,5.13,5.27,2075600.0],["2024-02-28",5.26,5.29,4.88,5.2,1304000.0],["2024-02-29",5.2,5.48,5.14,5.34,1106500.0],["2024-03-01",5.3,5.65,5.28,5.45,775100.0],["2024-03-04",5.47,5.65,5.39,5.62,654100.0],["2024-03-05",5.61,5.69,5.24,5.24,889700.0],["2024-03-06",5.3,5.45,5.28,5.35,429000.0],["2024-03-07",5.36,5.67,5.36,5.56,446300.0],["2024-03-08",5.63,5.77,5.54,5.55,363500.0],["2024-03-11",5.51,5.77,5.45,5.66,381100.0],["2024-03-12",5.69,5.87,5.68,5.83,503900.0],["2024-03-13",5.79,5.99,5.79,5.88,539400.0],["2024-03-14",5.88,5.88,5.73,5.81,515000.0],["2024-03-15",5.78,5.96,5.72,5.75,846500.0],["2024-03-18",5.75,5.92,5.71,5.78,591300.0],["2024-03-19",5.71,5.92,5.71,5.87,397400.0],["2024-03-20",5.82,6.15,5.82,6.12,456800.0],["2024-03-21",6.18,6.22,5.95,5.95,481200.0],["2024-03-22",5.99,6.04,5.83,5.85,391500.0],["2024-03-25",5.86,5.99,5.66,5.67,425900.0],["2024-03-26",5.83,5.86,5.71,5.71,493900.0],["2024-03-27",5.79,6.03,5.79,6.01,475600.0],["2024-03-28",6.02,6.24,5.97,6.22,967400.0],["2024-04-01",6.22,6.22,5.93,5.95,450500.0],["2024-04-02",5.8,5.97,5.78,5.93,472900.0],["2024-04-03",5.88,6.02,5.61,5.71,1004600.0],["2024-04-04",5.82,5.99,5.76,5.8,489300.0],["2024-04-05",5.75,5.83,5.66,5.77,531700.0],["2024-04-08",5.85,5.95,5.66,5.66,441000.0],["2024-04-09",5.7,5.85,5.66,5.82,621000.0],["2024-04-10",5.6,5.72,5.55,5.57,393900.0],["2024-04-11",5.58,5.69,5.55,5.58,433500.0],["2024-04-12",5.51,5.66,5.51,5.59,655000.0],["2024-04-15",5.66,5.77,5.54,5.57,562600.0],["2024-04-16",5.49,5.53,5.38,5.41,681400.0],["2024-04-17",5.45,5.58,5.29,5.31,600500.0],["2024-04-18",5.34,5.6,5.34,5.54,431800.0],["2024-04-19",5.54,5.64,5.53,5.59,478900.0],["2024-04-22",5.63,5.77,5.61,5.64,398200.0],["2024-04-23",5.69,6.1,5.69,6.01,642900.0],["2024-04-24",5.96,6.1,5.94,6.08,406200.0],["2024-04-25",5.92,6.07,5.92,6.05,389200.0],["2024-04-26",6.05,6.2,5.97,6.12,326900.0],["2024-04-29",6.14,6.22,6.06,6.12,392500.0],["2024-04-30",6.05,6.15,5.95,5.95,507700.0],["2024-05-01",6.45,7.12,6.4,6.74,2341500.0],["2024-05-02",7.12,7.25,6.9,7.13,1561400.0],["2024-05-03",7.21,7.21,6.82,6.9,692400.0],["2024-05-06",6.94,7.04,6.83,6.9,559200.0],["2024-05-07",6.9,7.08,6.87,6.95,428000.0],["2024-05-08",6.87,7.01,6.82,6.97,395200.0],["2024-05-09",6.94,6.97,6.87,6.91,309800.0],["2024-05-10",6.9,6.98,6.87,6.9,271500.0],["2024-05-13",6.96,7.04,6.92,6.98,407200.0],["2024-05-14",7.0,7.1,6.9,6.91,843200.0],["2024-05-15",7.02,7.02,6.72,6.84,1076300.0],["2024-05-16",6.84,6.97,6.83,6.89,433900.0],["2024-05-17",6.92,7.01,6.88,6.93,334300.0],["2024-05-20",6.91,7.05,6.91,7.03,448900.0],["2024-05-21",6.99,7.03,6.89,7.02,452900.0],["2024-05-22",7.01,7.06,6.97,7.05,397300.0],["2024-05-23",7.07,7.15,6.9,7.02,340100.0],["2024-05-24",7.07,7.14,6.96,7.07,309100.0],["2024-05-28",7.11,7.2,7.02,7.06,476600.0],["2024-05-29",7.05,7.05,6.87,6.92,415700.0],["2024-05-30",6.98,7.0,6.89,6.98,353600.0],["2024-05-31",7.0,7.07,6.87,6.93,598700.0],["2024-06-03",7.05,7.06,6.74,6.82,538900.0],["2024-06-04",6.79,6.92,6.73,6.8,486900.0],["2024-06-05",6.85,6.92,6.72,6.78,697200.0],["2024-06-06",6.76,6.97,6.69,6.83,1357500.0],["2024-06-07",6.73,6.98,6.69,6.72,455300.0],["2024-06-10",6.65,6.78,6.25,6.68,518700.0],["2024-06-11",6.62,6.68,6.51,6.59,421700.0],["2024-06-12",6.82,6.95,6.64,6.67,641900.0],["2024-06-13",6.64,6.64,6.37,6.54,566300.0],["2024-06-14",6.43,6.5,6.3,6.4,491000.0],["2024-06-17",6.41,6.65,6.37,6.61,304500.0],["2024-06-18",6.59,6.68,6.47,6.48,391400.0],["2024-06-20",6.45,6.59,6.36,6.44,329100.0],["2024-06-21",6.63,6.64,6.48,6.49,706200.0],["2024-06-24",6.51,6.68,6.41,6.67,411800.0],["2024-06-25",6.58,6.66,6.52,6.6,324800.0],["2024-06-26",6.56,6.68,6.47,6.6,381300.0],["2024-06-27",6.65,6.76,6.54,6.75,332700.0],["2024-06-28",6.82,7.0,6.74,6.82,1919100.0],["2024-07-01",6.81,6.9,6.66,6.68,380000.0],["2024-07-02",6.69,6.83,6.67,6.82,270600.0],["2024-07-03",6.84,7.01,6.84,6.9,240900.0],["2024-07-05",6.85,6.88,6.76,6.84,425400.0],["2024-07-08",6.95,7.01,6.85,6.97,354700.0],["2024-07-09",6.99,7.06,6.94,7.05,284000.0],["2024-07-10",7.08,7.16,6.96,6.99,346200.0],["2024-07-11",7.15,7.25,7.06,7.12,610700.0],["2024-07-12",7.22,7.24,7.09,7.11,379700.0],["2024-07-15",7.14,7.2,7.07,7.14,501000.0],["2024-07-16",7.2,7.21,7.09,7.18,558300.0],["2024-07-17",7.15,7.18,6.98,6.99,413400.0],["2024-07-18",6.94,7.13,6.75,6.75,676300.0],["2024-07-19",6.77,6.8,6.66,6.71,373200.0],["2024-07-22",6.74,7.07,6.68,7.05,437200.0],["2024-07-23",7.03,7.23,6.99,7.17,443500.0],["2024-07-24",7.16,7.18,6.77,6.79,481800.0],["2024-07-25",6.87,6.87,6.69,6.72,490000.0],["2024-07-26",6.86,6.95,6.71,6.93,593200.0],["2024-07-29",6.96,6.97,6.63,6.7,547900.0],["2024-07-30",6.71,6.84,6.65,6.71,819000.0],["2024-07-31",6.77,6.85,6.58,6.68,1096700.0],["2024-08-01",6.7,6.94,6.17,6.31,1060800.0],["2024-08-02",6.03,6.18,5.71,6.15,1012500.0],["2024-08-05",5.76,6.17,5.71,6.02,819700.0],["2024-08-06",6.01,6.2,6.0,6.06,701300.0],["2024-08-07",6.17,6.26,5.98,6.08,632700.0],["2024-08-08",6.08,6.26,6.05,6.26,359000.0],["2024-08-09",6.23,6.32,6.17,6.27,334400.0],["2024-08-12",6.31,6.33,6.17,6.24,326400.0],["2024-08-13",6.32,6.49,6.32,6.46,311300.0],["2024-08-14",6.49,6.68,6.36,6.45,561800.0],["2024-08-15",6.62,6.67,6.33,6.44,754500.0],["2024-08-16",6.43,6.48,6.21,6.38,870200.0],["2024-08-19",6.4,6.7,6.39,6.64,871100.0],["2024-08-20",6.61,6.7,6.53,6.69,398400.0],["2024-08-21",6.74,6.94,6.65,6.92,408700.0],["2024-08-22",6.95,6.99,6.9,6.92,302400.0],["2024-08-23",6.99,7.23,6.98,7.18,496400.0],["2024-08-26",7.23,7.32,7.14,7.21,539500.0],["2024-08-27",7.2,7.24,7.12,7.21,378400.0],["2024-08-28",7.19,7.29,7.06,7.14,369700.0],["2024-08-29",7.23,7.24,7.01,7.01,323500.0],["2024-08-30",7.07,7.21,7.07,7.19,417500.0],["2024-09-03",7.07,7.16,6.93,6.94,407100.0],["2024-09-04",6.95,7.05,6.87,6.95,324100.0],["2024-09-05",6.95,7.08,6.92,7.04,583500.0],["2024-09-06",7.05,7.08,6.69,6.71,283900.0],["2024-09-09",6.71,6.77,6.61,6.66,299400.0],["2024-09-10",6.66,6.83,6.63,6.82,322500.0],["2024-09-11",6.83,6.94,6.75,6.9,312100.0],["2024-09-12",6.98,7.09,6.92,7.05,515700.0],["2024-09-13",7.07,7.3,7.05,7.25,547700.0],["2024-09-16",7.3,7.33,7.17,7.25,527300.0],["2024-09-17",7.32,7.39,7.25,7.37,672600.0],["2024-09-18",7.39,7.48,6.65,7.33,651400.0],["2024-09-19",7.39,7.5,7.22,7.32,672700.0],["2024-09-20",7.25,7.37,7.21,7.22,1871600.0],["2024-09-23",7.27,7.28,7.01,7.02,350700.0],["2024-09-24",7.03,7.16,6.94,7.16,401400.0],["2024-09-25",7.17,7.2,7.04,7.05,521300.0],["2024-09-26",7.15,7.15,7.02,7.1,238500.0],["2024-09-27",7.15,7.21,7.09,7.13,228300.0],["2024-09-30",7.08,7.12,6.95,7.02,339700.0],["2024-10-01",7.02,7.12,6.94,7.11,362700.0],["2024-10-02",7.08,7.27,7.08,7.14,368100.0],["2024-10-03",7.14,7.21,7.06,7.12,378900.0],["2024-10-04",7.2,7.3,7.16,7.21,472300.0],["2024-10-07",7.19,7.19,6.78,6.84,474400.0],["2024-10-08",6.84,7.02,6.81,6.99,437900.0],["2024-10-09",6.99,7.16,6.99,7.15,340300.0],["2024-10-10",7.06,7.14,6.9,6.99,304200.0],["2024-10-11",6.99,7.06,6.88,6.89,321100.0],["2024-10-14",6.88,6.89,6.69,6.79,345400.0],["2024-10-15",6.79,6.83,6.67,6.68,427700.0],["2024-10-16",6.71,6.85,6.69,6.85,421100.0],["2024-10-17",6.86,7.03,6.69,7.02,386200.0],["2024-10-18",7.04,7.1,6.85,6.86,384300.0],["2024-10-21",6.78,6.89,6.6,6.6,352600.0],["2024-10-22",6.58,6.66,6.41,6.43,448400.0],["2024-10-23",6.37,6.38,6.15,6.25,361800.0],["2024-10-24",6.26,6.26,6.1,6.18,452800.0],["2024-10-25",6.25,6.36,6.13,6.15,313900.0],["2024-10-28",6.2,6.46,6.2,6.27,397500.0],["2024-10-29",6.26,6.37,6.23,6.35,453800.0],["2024-10-30",6.34,6.47,6.32,6.45,537500.0],["2024-10-31",6.48,6.61,6.2,6.21,379900.0],["2024-11-01",6.29,6.51,6.27,6.5,391100.0],["2024-11-04",6.5,6.71,6.48,6.59,465300.0],["2024-11-05",6.58,6.8,6.58,6.76,463700.0],["2024-11-06",6.82,7.16,6.82,7.12,1161600.0],["2024-11-07",7.2,7.33,6.71,7.33,1160100.0],["2024-11-08",7.35,7.92,7.22,7.85,1609400.0],["2024-11-11",7.9,7.99,7.67,7.82,1067800.0],["2024-11-12",7.85,7.9,7.58,7.67,535900.0],["2024-11-13",7.74,7.8,7.63,7.67,565800.0],["2024-11-14",7.7,7.83,7.39,7.46,537900.0],["2024-11-15",7.39,7.51,7.27,7.3,463600.0],["2024-11-18",7.33,7.64,7.3,7.43,514500.0],["2024-11-19",7.38,7.51,7.26,7.46,371800.0],["2024-11-20",7.46,7.6,7.43,7.6,477900.0],["2024-11-21",7.63,7.9,7.61,7.86,583400.0],["2024-11-22",7.9,7.9,7.79,7.82,377400.0],["2024-11-25",7.92,8.04,7.87,7.92,560600.0],["2024-11-26",7.9,8.16,7.69,8.09,546500.0],["2024-11-27",8.0,8.05,7.87,7.91,302000.0],["2024-11-29",7.99,8.0,7.85,7.86,275300.0],["2024-12-02",7.85,8.18,7.72,8.1,535800.0],["2024-12-03",8.09,8.11,7.99,8.04,511500.0],["2024-12-04",8.04,8.04,7.88,7.94,270000.0],["2024-12-05",7.92,7.96,7.85,7.88,565900.0],["2024-12-06",7.92,7.93,7.55,7.62,396900.0],["2024-12-09",7.7,7.7,7.42,7.46,311900.0],["2024-12-10",7.43,7.57,7.35,7.5,554000.0],["2024-12-11",7.59,7.66,7.32,7.53,491700.0],["2024-12-12",7.53,7.6,7.33,7.34,305300.0],["2024-12-13",7.34,7.4,7.19,7.29,591600.0],["2024-12-16",7.31,7.38,7.11,7.2,332400.0],["2024-12-17",7.17,7.28,7.01,7.15,323800.0],["2024-12-18",7.21,7.4,6.88,6.94,507400.0],["2024-12-19",7.04,7.24,6.84,6.88,308700.0],["2024-12-20",6.79,6.95,6.73,6.82,621500.0],["2024-12-23",6.8,6.83,6.65,6.67,257700.0],["2024-12-24",6.68,6.7,6.62,6.68,84100.0],["2024-12-26",6.64,6.83,6.61,6.78,195400.0],["2024-12-27",6.73,6.76,6.54,6.64,309100.0],["2024-12-30",6.65,6.7,6.53,6.6,264200.0],["2024-12-31",6.61,6.69,6.54,6.58,285700.0],["2025-01-02",6.64,6.68,6.39,6.47,273600.0],["2025-01-03",6.48,6.55,6.42,6.5,214500.0],["2025-01-06",6.5,6.57,6.39,6.41,350600.0],["2025-01-07",6.4,6.45,6.09,6.18,610000.0],["2025-01-08",6.19,6.3,6.1,6.21,300700.0],["2025-01-10",6.08,6.15,5.81,5.94,377400.0],["2025-01-13",5.84,6.05,5.84,6.01,352000.0],["2025-01-14",6.09,6.22,5.97,6.11,364200.0],["2025-01-15",6.31,6.5,6.18,6.4,553800.0],["2025-01-16",6.45,6.55,6.27,6.32,328100.0],["2025-01-17",6.41,6.61,6.4,6.53,350600.0],["2025-01-21",6.59,6.69,6.52,6.63,281800.0],["2025-01-22",6.67,6.69,6.58,6.61,352800.0],["2025-01-23",6.57,6.62,6.49,6.52,217700.0],["2025-01-24",6.48,6.6,6.48,6.51,167800.0],["2025-01-27",6.46,6.69,6.38,6.63,263400.0],["2025-01-28",6.63,6.63,6.35,6.4,274200.0],["2025-01-29",6.35,6.58,6.33,6.53,299200.0],["2025-01-30",6.58,6.63,6.38,6.4,207000.0],["2025-01-31",6.4,6.5,6.23,6.24,302000.0],["2025-02-03",6.1,6.29,6.04,6.24,276200.0],["2025-02-04",6.24,6.38,6.22,6.36,249300.0],["2025-02-05",6.39,6.45,6.24,6.3,241100.0],["2025-02-06",6.35,6.46,6.26,6.37,186300.0],["2025-02-07",6.35,6.41,6.24,6.33,223600.0],["2025-02-10",6.38,6.45,6.28,6.29,200900.0],["2025-02-11",6.23,6.39,6.23,6.39,243400.0],["2025-02-12",6.27,6.29,6.12,6.24,197600.0],["2025-02-13",6.34,6.82,6.3,6.75,680300.0],["2025-02-14",6.72,6.76,6.49,6.5,315100.0],["2025-02-18",6.57,6.58,6.41,6.44,417000.0],["2025-02-19",6.34,6.34,6.13,6.21,317800.0],["2025-02-20",6.17,6.2,6.04,6.15,431300.0],["2025-02-21",6.6,6.71,6.29,6.3,656000.0],["2025-02-24",6.35,6.75,6.31,6.66,495700.0],["2025-02-25",6.67,6.78,6.57,6.73,388800.0],["2025-02-26",6.75,6.8,6.67,6.71,367800.0],["2025-02-27",6.98,7.48,6.31,6.36,678300.0],["2025-02-28",6.45,6.57,6.34,6.49,599800.0],["2025-03-03",6.53,6.55,6.17,6.19,683300.0],["2025-03-04",6.15,6.31,5.87,6.03,1110100.0],["2025-03-05",6.03,6.28,6.02,6.23,730300.0],["2025-03-06",6.17,6.22,6.06,6.18,605000.0],["2025-03-07",6.17,6.26,6.04,6.23,441300.0],["2025-03-10",6.22,6.4,6.07,6.11,525200.0],["2025-03-11",6.11,6.17,5.96,5.97,589600.0],["2025-03-12",5.97,6.03,5.91,5.96,885300.0],["2025-03-13",5.97,6.18,5.94,5.94,436700.0],["2025-03-14",5.99,6.11,5.94,5.99,655300.0],["2025-03-17",6.0,6.09,5.95,6.02,716100.0],["2025-03-18",6.0,6.09,5.96,6.09,548400.0],["2025-03-19",6.07,6.22,6.01,6.12,463500.0],["2025-03-20",6.07,6.17,6.05,6.1,534100.0],["2025-03-21",6.05,6.25,6.04,6.1,889300.0],["2025-03-24",6.15,6.38,6.15,6.3,1040600.0],["2025-03-25",6.28,6.31,6.17,6.21,503500.0],["2025-03-26",6.2,6.39,6.11,6.18,423400.0],["2025-03-27",6.19,6.31,5.98,6.05,476600.0],["2025-03-28",6.07,6.1,5.88,5.93,490800.0],["2025-03-31",5.88,6.11,5.86,6.05,564900.0],["2025-04-01",5.99,6.06,5.94,5.99,516600.0],["2025-04-02",5.89,6.13,5.86,6.02,940200.0],["2025-04-03",5.8,5.84,5.41,5.63,577400.0],["2025-04-04",5.37,5.48,5.26,5.33,1030000.0],["2025-04-07",5.12,5.44,4.96,5.07,1083300.0],["2025-04-08",5.24,5.33,4.79,4.84,921000.0],["2025-04-09",4.75,5.51,4.75,5.35,1253900.0],["2025-04-10",5.21,5.34,5.03,5.12,848700.0],["2025-04-11",5.08,5.19,4.99,5.18,862400.0],["2025-04-14",5.28,5.43,5.22,5.28,740400.0],["2025-04-15",5.28,5.46,5.22,5.42,687700.0],["2025-04-16",5.4,5.5,5.18,5.26,642800.0],["2025-04-17",5.28,5.51,5.26,5.43,734300.0],["2025-04-21",5.35,5.36,5.16,5.22,615900.0],["2025-04-22",5.31,5.51,5.31,5.49,643700.0],["2025-04-23",5.63,5.73,5.39,5.46,782100.0],["2025-04-24",5.46,5.6,5.43,5.59,591600.0],["2025-04-25",5.53,5.62,5.46,5.58,503200.0],["2025-04-28",5.57,5.7,5.54,5.6,616300.0],["2025-04-29",5.56,5.69,5.53,5.66,582100.0],["2025-04-30",5.55,5.63,5.46,5.58,592400.0],["2025-05-01",5.58,5.67,5.49,5.5,593600.0],["2025-05-02",5.56,5.72,5.56,5.62,655400.0],["2025-05-05",5.52,5.78,5.44,5.73,1029900.0],["2025-05-06",5.63,5.9,5.59,5.87,1150900.0],["2025-05-07",5.88,5.96,5.71,5.81,1056200.0],["2025-05-08",5.45,5.63,4.77,5.0,1698200.0],["2025-05-09",4.96,4.96,4.69,4.87,2638100.0],["2025-05-12",5.08,5.37,5.08,5.22,1705600.0],["2025-05-13",5.24,5.44,5.2,5.41,1323700.0],["2025-05-14",5.54,5.66,5.34,5.35,1292200.0],["2025-05-15",5.34,5.41,5.25,5.27,999900.0],["2025-05-16",5.27,5.41,5.23,5.3,1297600.0],["2025-05-19",5.49,5.49,5.17,5.19,973700.0],["2025-05-20",5.19,5.2,5.01,5.02,1058300.0],["2025-05-21",4.97,4.99,4.68,4.73,1497200.0],["2025-05-22",4.75,4.86,4.72,4.76,944600.0],["2025-05-23",4.75,4.79,4.66,4.71,1148000.0],["2025-05-27",4.78,5.08,4.78,4.96,1836300.0],["2025-05-28",4.93,4.98,4.83,4.86,1436400.0],["2025-05-29",4.87,4.89,4.72,4.84,1523400.0],["2025-05-30",4.79,4.87,4.45,4.46,2102800.0],["2025-06-02",4.41,4.46,4.07,4.16,2655300.0],["2025-06-03",4.15,4.26,4.03,4.19,1783700.0],["2025-06-04",4.24,4.36,4.15,4.27,6849300.0],["2025-06-05",4.43,4.51,4.24,4.29,2707400.0],["2025-06-06",4.35,4.54,4.35,4.49,1853700.0],["2025-06-09",4.62,4.68,4.53,4.55,1562800.0],["2025-06-10",4.53,4.83,4.53,4.79,2654500.0],["2025-06-11",4.83,5.05,4.82,5.0,2125100.0],["2025-06-12",4.91,5.03,4.8,4.83,1660000.0],["2025-06-13",4.74,4.81,4.35,4.38,1561800.0],["2025-06-16",4.5,4.63,4.45,4.5,1149400.0],["2025-06-17",4.4,4.51,4.33,4.37,1064400.0],["2025-06-18",4.35,4.39,4.28,4.3,1168600.0],["2025-06-20",4.41,4.51,4.36,4.45,2045200.0],["2025-06-23",4.45,4.57,4.3,4.43,1173300.0],["2025-06-24",4.49,4.51,4.33,4.49,998400.0],["2025-06-25",4.47,4.47,4.29,4.29,1023700.0],["2025-06-26",4.31,4.48,4.29,4.48,1045100.0],["2025-06-27",4.48,4.55,4.41,4.47,5636700.0],["2025-06-30",4.48,4.59,4.46,4.5,1077700.0],["2025-07-01",4.46,4.67,4.46,4.57,1181900.0],["2025-07-02",4.56,4.64,4.5,4.56,1351700.0],["2025-07-03",4.59,4.67,4.48,4.56,1488200.0],["2025-07-07",4.54,4.6,4.51,4.53,1092100.0],["2025-07-08",4.52,4.64,4.52,4.57,1042200.0],["2025-07-09",4.56,4.72,4.54,4.61,2129600.0],["2025-07-10",4.59,4.72,4.56,4.67,880200.0],["2025-07-11",4.62,4.68,4.61,4.65,1253600.0],["2025-07-14",4.65,4.75,4.51,4.68,1607100.0],["2025-07-15",4.71,4.79,4.66,4.68,1677100.0],["2025-07-16",4.71,4.91,4.71,4.9,2809400.0],["2025-07-17",4.93,5.14,4.93,5.08,1155200.0],["2025-07-18",5.1,5.11,4.92,4.93,1805800.0],["2025-07-21",4.94,5.06,4.84,4.85,1259700.0],["2025-07-22",4.9,5.06,4.9,5.05,1527100.0],["2025-07-23",5.1,5.25,5.04,5.24,1364000.0],["2025-07-24",5.23,5.32,5.19,5.21,1025500.0],["2025-07-25",5.21,5.4,5.15,5.4,773900.0],["2025-07-28",5.34,5.49,5.34,5.47,965000.0],["2025-07-29",5.51,5.56,5.19,5.29,1579500.0],["2025-07-30",5.27,5.37,5.12,5.16,2323400.0],["2025-07-31",5.58,6.05,5.26,5.73,2615400.0],["2025-08-01",5.67,5.67,5.32,5.58,2910600.0],["2025-08-04",5.6,5.82,5.53,5.62,1857700.0],["2025-08-05",5.66,5.71,5.57,5.65,1666000.0],["2025-08-06",5.67,5.77,5.61,5.66,707800.0],["2025-08-07",5.69,5.78,5.6,5.63,1140400.0],["2025-08-08",5.61,5.65,5.33,5.39,1258000.0],["2025-08-11",5.43,5.56,5.39,5.45,1180400.0],["2025-08-12",5.5,5.69,5.5,5.54,928500.0],["2025-08-13",5.58,5.73,5.58,5.68,1329400.0],["2025-08-14",5.61,5.68,5.5,5.53,816700.0],["2025-08-15",5.58,5.71,5.53,5.56,887300.0],["2025-08-18",5.58,5.8,5.57,5.76,761600.0],["2025-08-19",5.76,5.87,5.65,5.73,1320400.0],["2025-08-20",5.74,5.75,5.47,5.47,789800.0],["2025-08-21",5.41,5.66,5.4,5.53,1581600.0],["2025-08-22",5.54,5.79,5.54,5.75,1644500.0],["2025-08-25",5.71,5.78,5.59,5.61,1446300.0],["2025-08-26",5.58,5.69,5.57,5.6,993200.0],["2025-08-27",5.56,5.62,5.45,5.58,787700.0],["2025-08-28",5.61,5.7,5.5,5.54,516500.0],["2025-08-29",5.58,5.64,5.51,5.64,653900.0],["2025-09-02",5.64,5.65,5.43,5.59,828500.0],["2025-09-03",5.58,5.69,5.55,5.67,603400.0],["2025-09-04",5.72,5.74,5.52,5.52,767100.0],["2025-09-05",5.55,5.66,5.48,5.57,864100.0],["2025-09-08",5.58,5.59,5.44,5.53,739900.0],["2025-09-09",5.53,5.54,5.43,5.47,667900.0],["2025-09-10",5.43,5.49,5.33,5.39,762500.0],["2025-09-11",5.39,5.62,5.37,5.57,857700.0],["2025-09-12",5.53,5.55,5.2,5.23,2438900.0],["2025-09-15",5.23,5.33,5.12,5.31,1479400.0],["2025-09-16",5.3,5.31,5.13,5.25,1533200.0],["2025-09-17",5.25,5.45,5.21,5.21,1029600.0],["2025-09-18",5.35,5.37,5.21,5.3,985800.0],["2025-09-19",5.3,5.36,5.07,5.09,2888000.0],["2025-09-22",5.11,5.39,5.09,5.38,1874500.0],["2025-09-23",5.39,5.52,5.37,5.39,1022700.0],["2025-09-24",5.4,5.48,5.4,5.42,952700.0],["2025-09-25",5.32,5.41,5.3,5.32,706400.0],["2025-09-26",5.3,5.51,5.3,5.41,1058800.0],["2025-09-29",5.41,5.55,5.32,5.47,846500.0],["2025-09-30",5.46,5.64,5.45,5.63,921500.0],["2025-10-01",5.58,5.62,5.44,5.47,976900.0],["2025-10-02",5.44,5.5,5.26,5.28,953100.0],["2025-10-03",5.31,5.55,5.27,5.46,910800.0],["2025-10-06",5.45,5.59,5.39,5.48,758500.0],["2025-10-07",5.53,5.59,5.42,5.43,972200.0],["2025-10-08",5.43,5.51,5.38,5.5,566100.0],["2025-10-09",5.52,5.55,5.17,5.2,1982700.0],["2025-10-10",5.19,5.28,4.97,5.02,1485800.0],["2025-10-13",5.1,5.15,4.97,5.05,1057600.0],["2025-10-14",4.93,5.21,4.93,5.19,1148100.0],["2025-10-15",5.23,5.3,5.15,5.19,1109100.0],["2025-10-16",5.19,5.31,5.09,5.13,1504800.0],["2025-10-17",5.08,5.2,5.04,5.13,868500.0],["2025-10-20",5.2,5.29,5.2,5.24,612500.0],["2025-10-21",5.24,5.47,5.22,5.42,1273900.0],["2025-10-22",5.39,5.49,5.3,5.35,834200.0],["2025-10-23",5.33,5.39,4.9,4.91,2123500.0],["2025-10-24",4.95,5.15,4.95,5.11,1369200.0],["2025-10-27",5.15,5.2,4.91,4.93,1356300.0],["2025-10-28",4.91,4.92,4.8,4.81,854700.0],["2025-10-29",4.78,4.86,4.68,4.75,1037000.0],["2025-10-30",4.75,4.82,4.63,4.67,1035600.0],["2025-10-31",4.65,4.76,4.64,4.75,878200.0],["2025-11-03",4.74,4.8,4.63,4.75,1029700.0],["2025-11-04",4.65,4.8,4.65,4.72,1093800.0],["2025-11-05",4.72,4.89,4.72,4.81,1402700.0],["2025-11-06",6.69,6.89,5.57,5.62,72476200.0],["2025-11-07",5.3,5.36,4.75,4.82,4803200.0],["2025-11-10",4.89,5.06,4.66,4.77,2339900.0],["2025-11-11",4.74,5.04,4.72,5.02,1982000.0],["2025-11-12",5.02,5.2,4.99,5.16,2025700.0],["2025-11-13",5.14,5.2,4.82,4.84,1479400.0],["2025-11-14",4.71,4.87,4.7,4.79,1632300.0],["2025-11-17",4.89,5.08,4.84,5.03,1566000.0],["2025-11-18",4.97,5.15,4.9,5.08,1607700.0],["2025-11-19",5.08,5.28,5.01,5.17,1301400.0],["2025-11-20",5.19,5.34,5.11,5.16,1275400.0],["2025-11-21",5.2,5.47,5.19,5.34,2759600.0],["2025-11-24",5.31,5.58,5.25,5.49,2383000.0],["2025-11-25",5.55,5.56,5.41,5.43,1319300.0],["2025-11-26",5.39,5.46,5.35,5.37,939700.0],["2025-11-28",5.38,5.4,5.3,5.36,452700.0],["2025-12-01",5.29,5.44,5.26,5.3,1008300.0],["2025-12-02",5.31,5.38,5.19,5.35,1289100.0],["2025-12-03",5.31,5.35,5.26,5.33,789300.0],["2025-12-04",5.32,5.62,5.31,5.62,1896800.0],["2025-12-05",5.61,5.77,5.56,5.74,1871900.0],["2025-12-08",5.73,5.79,5.58,5.61,1675400.0],["2025-12-09",5.56,5.74,5.51,5.72,1075600.0],["2025-12-10",5.72,5.85,5.7,5.83,1545800.0],["2025-12-11",5.83,6.0,5.79,5.95,2189600.0],["2025-12-12",5.89,5.92,5.59,5.62,1436100.0],["2025-12-15",5.66,5.67,5.52,5.56,1538500.0],["2025-12-16",5.56,5.61,5.48,5.52,1561500.0],["2025-12-17",5.52,5.52,5.31,5.31,1468300.0],["2025-12-18",5.34,5.42,5.3,5.3,980900.0],["2025-12-19",5.27,5.3,5.11,5.18,2370800.0],["2025-12-22",5.19,5.21,5.07,5.1,1304500.0],["2025-12-23",5.08,5.1,4.95,5.0,947900.0],["2025-12-24",5.0,5.02,4.92,5.0,397000.0],["2025-12-26",5.0,5.01,4.96,4.98,599100.0],["2025-12-29",4.94,5.05,4.93,4.99,813600.0],["2025-12-30",4.95,5.04,4.94,4.97,1202400.0],["2025-12-31",4.97,4.98,4.88,4.89,828800.0],["2026-01-02",4.9,4.92,4.67,4.73,1133900.0],["2026-01-05",4.74,4.99,4.73,4.91,1909400.0],["2026-01-06",4.86,5.01,4.81,4.98,1356800.0],["2026-01-07",4.98,5.05,4.83,4.84,804200.0],["2026-01-08",4.8,4.99,4.8,4.9,1837300.0],["2026-01-09",4.9,5.59,4.9,5.25,4554700.0],["2026-01-12",5.15,5.71,5.07,5.56,2895900.0],["2026-01-13",5.51,5.55,5.36,5.46,1098000.0],["2026-01-14",5.46,5.66,5.39,5.59,1352700.0],["2026-01-15",5.5,6.26,5.5,6.22,4701400.0],["2026-01-16",6.17,6.64,6.1,6.56,3310700.0],["2026-01-20",6.36,7.0,6.34,6.65,4403300.0],["2026-01-21",6.71,7.0,6.64,6.79,2243500.0],["2026-01-22",6.84,7.17,6.71,6.96,3249000.0],["2026-01-23",6.95,6.97,6.61,6.64,1276800.0],["2026-01-26",6.66,6.66,6.41,6.43,2157500.0],["2026-01-27",6.42,6.42,6.07,6.18,1464200.0],["2026-01-28",6.21,6.37,6.11,6.29,1473700.0],["2026-01-29",6.31,6.31,5.94,6.07,1389300.0],["2026-01-30",6.01,6.06,5.86,6.01,2111500.0],["2026-02-02",6.0,6.23,6.0,6.07,1673500.0],["2026-02-03",6.0,6.08,5.16,5.43,3430300.0],["2026-02-04",5.36,5.4,5.09,5.16,1474500.0],["2026-02-05",5.14,5.14,4.82,4.84,2051100.0],["2026-02-06",4.86,5.43,4.7,5.18,3167700.0],["2026-02-09",5.09,5.36,5.01,5.33,1805000.0],["2026-02-10",5.36,5.59,5.34,5.44,1712900.0],["2026-02-11",5.5,5.54,5.23,5.32,1702200.0],["2026-02-12",5.38,5.41,4.88,4.95,1240000.0],["2026-02-13",4.96,4.98,4.79,4.93,1638800.0],["2026-02-17",4.93,4.96,4.7,4.74,932400.0],["2026-02-18",4.74,4.93,4.64,4.79,1954500.0],["2026-02-19",4.71,4.77,4.62,4.74,1320700.0],["2026-02-20",4.7,4.82,4.6,4.63,927200.0],["2026-02-23",4.6,4.64,4.31,4.4,1371900.0],["2026-02-24",4.38,4.55,4.29,4.51,1008800.0],["2026-02-25",4.5,4.55,4.35,4.54,783700.0],["2026-02-26",4.54,4.86,4.53,4.85,1214000.0],["2026-02-27",4.79,4.89,4.73,4.82,1291700.0],["2026-03-02",4.81,4.85,4.57,4.82,2316100.0],["2026-03-03",4.63,5.01,4.58,4.95,1814100.0],["2026-03-04",4.97,5.29,4.9,5.18,2241800.0],["2026-03-05",5.13,5.32,5.07,5.23,2380700.0],["2026-03-06",5.04,5.32,4.97,5.24,2222500.0],["2026-03-09",5.19,5.36,5.11,5.24,1907700.0],["2026-03-10",6.46,6.56,5.75,6.16,6504900.0],["2026-03-11",6.0,6.46,5.7,6.23,4176600.0],["2026-03-12",6.08,6.38,6.08,6.27,2825700.0],["2026-03-13",6.27,6.37,6.07,6.18,1976600.0],["2026-03-16",6.18,6.18,5.87,5.98,2496600.0],["2026-03-17",5.91,6.16,5.91,6.07,1963900.0],["2026-03-18",6.0,6.25,6.0,6.15,1909700.0],["2026-03-19",6.0,6.27,6.0,6.21,1352100.0],["2026-03-20",6.22,6.24,6.02,6.08,2120800.0],["2026-03-23",6.2,6.34,6.12,6.22,1371000.0],["2026-03-24",6.21,6.26,6.08,6.17,1181400.0],["2026-03-25",6.25,6.26,6.02,6.16,1580600.0],["2026-03-26",6.11,6.34,6.11,6.25,1068700.0],["2026-03-27",6.16,6.23,6.05,6.08,1075800.0],["2026-03-30",6.12,6.29,6.07,6.22,1186000.0],["2026-03-31",6.2,6.38,6.12,6.29,1260900.0],["2026-04-01",6.34,6.37,6.21,6.22,938300.0],["2026-04-02",6.14,6.31,6.08,6.28,1304800.0],["2026-04-06",6.29,6.47,6.19,6.39,1016000.0],["2026-04-07",6.38,6.4,6.23,6.27,1129300.0],["2026-04-08",6.47,6.56,6.35,6.53,2121500.0],["2026-04-09",6.43,6.5,6.2,6.49,875400.0],["2026-04-10",6.51,6.53,6.15,6.27,983200.0],["2026-04-13",6.25,6.44,6.2,6.43,1239700.0],["2026-04-14",6.45,6.57,6.39,6.56,1003800.0],["2026-04-15",6.59,6.74,6.53,6.66,1441000.0],["2026-04-16",6.68,7.24,6.64,7.22,2660000.0],["2026-04-17",7.25,7.52,7.24,7.28,1878400.0],["2026-04-20",7.21,7.24,7.05,7.19,952500.0],["2026-04-21",7.2,7.24,6.99,7.02,1039300.0],["2026-04-22",7.12,7.12,6.96,7.03,1071400.0],["2026-04-23",6.96,7.02,6.33,6.51,1648300.0],["2026-04-24",6.53,6.85,6.49,6.85,1245100.0],["2026-04-27",6.83,6.97,6.76,6.8,778400.0],["2026-04-28",6.81,6.88,6.69,6.72,620100.0],["2026-04-29",6.72,6.79,6.56,6.69,1399900.0],["2026-04-30",6.09,6.5,5.86,6.27,2701200.0],["2026-05-01",6.32,6.46,6.18,6.36,1670100.0],["2026-05-04",6.38,6.57,6.25,6.32,2312300.0],["2026-05-05",6.39,6.72,6.39,6.64,1225600.0],["2026-05-06",6.64,6.74,6.4,6.4,1594000.0],["2026-05-07",6.49,6.53,6.39,6.46,1285100.0],["2026-05-08",6.46,6.53,6.4,6.47,1312400.0],["2026-05-11",6.43,6.48,6.22,6.25,1314600.0],["2026-05-12",6.25,6.25,6.0,6.06,1259600.0],["2026-05-13",6.03,6.1,5.77,5.97,1385100.0],["2026-05-14",6.07,6.19,6.06,6.12,1384400.0],["2026-05-15",6.04,6.18,5.97,6.05,1429100.0],["2026-05-18",6.05,6.52,6.04,6.42,2317600.0],["2026-05-19",6.42,6.56,6.25,6.29,1427900.0],["2026-05-20",6.29,6.3,6.12,6.22,1255500.0],["2026-05-21",6.16,6.35,6.07,6.29,1300000.0],["2026-05-22",6.31,6.52,6.27,6.51,1317200.0],["2026-05-26",6.51,6.86,6.47,6.61,1987000.0],["2026-05-27",6.62,7.16,6.56,6.99,2534600.0],["2026-05-28",6.88,7.18,6.88,7.01,1386600.0],["2026-05-29",6.96,7.18,6.89,7.01,2236700.0],["2026-06-01",7.11,7.48,6.91,7.39,2695100.0],["2026-06-02",7.26,7.34,7.14,7.2,1301700.0],["2026-06-03",7.15,7.24,6.55,6.59,1726200.0],["2026-06-04",6.66,6.85,6.61,6.69,964700.0],["2026-06-05",6.65,6.72,6.42,6.44,699900.0],["2026-06-08",6.45,6.48,6.37,6.44,1016900.0],["2026-06-09",6.47,6.47,6.21,6.39,1591100.0],["2026-06-10",6.42,6.63,6.4,6.53,1137700.0],["2026-06-11",6.54,6.57,6.4,6.56,1075700.0],["2026-06-12",6.6,6.85,6.55,6.63,1450900.0],["2026-06-15",6.7,6.75,6.58,6.59,988100.0],["2026-06-16",6.61,7.03,6.53,6.86,1530800.0],["2026-06-17",6.81,7.05,6.63,6.66,1696700.0],["2026-06-18",6.76,6.81,6.57,6.71,1433800.0],["2026-06-22",6.7,6.87,6.63,6.66,1178100.0],["2026-06-23",6.62,7.1,6.62,7.04,1565200.0],["2026-06-24",7.04,7.19,6.98,7.07,1324900.0],["2026-06-25",7.07,7.22,6.78,6.79,1388900.0],["2026-06-26",6.76,7.08,6.74,7.04,3754900.0],["2026-06-29",7.15,7.21,6.94,6.96,1457400.0],["2026-06-30",6.94,7.47,6.88,7.43,1593200.0],["2026-07-01",7.5,7.73,7.44,7.58,3709600.0],["2026-07-02",7.61,7.68,7.35,7.4,939900.0],["2026-07-06",7.38,7.655,7.33,7.58,954682.934188],["2026-07-07",7.65,8.075,7.65,7.7,1795324.651264],["2026-07-08",7.63,7.87,7.49,7.67,1465474.295924],["2026-07-09",7.67,7.88,7.51,7.75,1303941.825246],["2026-07-10",7.78,7.885,7.65,7.81,972175.164431],["2026-07-13",7.85,8,7.85,7.87,1437680.359167],["2026-07-14",7.78,7.815,7.565,7.59,722236.349197],["2026-07-15",7.64,7.825,7.58,7.59,740345.121555],["2026-07-16",7.6,7.745,7.535,7.65,850609.994827],["2026-07-17",7.55,7.67,7.4123,7.51,632738.172855],["2026-07-20",7.48,7.5669,7.0307,7.41,694646.370859],["2026-07-21",7.32,7.495,7.17,7.25,863307.496821],["2026-07-22",7.29,7.29,6.93,7.06,1235956.75227],["2026-07-23",6.98,7.1,6.97,7.09,726299.536134],["2026-07-24",7.14,7.475,7.065,7.42,984096.596121],["2026-07-27",7.5,7.79,7.5,7.73,800691.618035],["2026-07-28",7.81,8.01,7.605,7.97,1594275.666753],["2026-07-29",7.97,8.27,7.935,8.08,2246900.74906],["2026-07-30",8.33,8.5,7.7132,8.49,1498440.17804],["2026-07-31",8.46,8.5,8.15,8.45,2038861.75454],["2026-08-03",8.5,8.91,8.485,8.7,3741745.378638],["2026-08-04",8.69,9.015,8.525,9.01,2147580.994171],["2026-08-05",8.98,9.19,8.84,8.85,2688703.92696],["2026-08-06",8.81,9.145,8.67,9.12,3002205.127336],["2026-08-07",9.15,9.395,9.06,9.17,1588692.321799],["2026-08-10",9.12,9.23,8.945,9.005,227247.524288],["2026-08-11",9,9.32,8.965,9.28,1557364.463089],["2026-08-12",9.22,9.375,9.12,9.35,795022.914218],["2026-08-13",9.35,9.55,9.235,9.31,1161750.416937],["2026-08-14",9.34,9.3899,9.08,9.12,733985.820438]]}