{"t":"WT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-04",1.943,1.943,1.7972,1.943,10500.0],["1993-03-05",1.7487,1.7487,1.7487,1.7487,2200.0],["1993-03-08",1.7487,1.943,1.7487,1.943,2400.0],["1993-03-09",1.7972,1.943,1.7487,1.943,23200.0],["1993-03-10",1.943,1.943,1.7487,1.8458,29000.0],["1993-03-11",1.7487,1.7487,1.7487,1.7487,1400.0],["1993-03-12",1.7487,1.943,1.6515,1.6515,47200.0],["1993-03-15",1.943,1.943,1.7487,1.943,12800.0],["1993-03-16",1.943,1.943,1.7487,1.943,7600.0],["1993-03-17",1.8458,1.943,1.6515,1.7487,30000.0],["1993-03-18",1.7487,2.0158,1.7487,2.0158,65300.0],["1993-03-19",1.8944,2.0401,1.7972,2.0401,48700.0],["1993-03-22",1.8458,1.9915,1.8458,1.9915,4000.0],["1993-03-23",1.943,2.1373,1.8944,2.1373,15000.0],["1993-03-24",1.943,2.1373,1.943,2.0401,22000.0],["1993-03-25",2.1373,2.1373,1.8944,2.1373,35700.0],["1993-03-26",1.943,2.1373,1.943,2.0887,38000.0],["1993-03-29",1.9915,1.9915,1.9915,1.9915,4400.0],["1993-03-30",1.9915,2.2344,1.943,2.2344,43000.0],["1993-03-31",2.2344,2.2344,1.943,2.1373,44300.0],["1993-04-01",2.1373,2.1373,1.943,1.943,13500.0],["1993-04-02",1.943,2.1373,1.943,2.0887,24000.0],["1993-04-05",2.0401,2.0401,2.0401,2.0401,4000.0],["1993-04-06",2.0401,2.2344,1.8458,1.8944,21400.0],["1993-04-07",1.8458,2.2344,1.8458,1.9915,6100.0],["1993-04-08",1.8458,1.943,1.7487,1.7487,8300.0],["1993-04-12",2.2344,2.3316,1.7487,1.943,10100.0],["1993-04-13",2.3316,2.3316,1.8458,2.1373,7100.0],["1993-04-14",2.3316,2.3316,1.8944,2.283,16000.0],["1993-04-15",2.0158,2.3316,1.943,2.1373,25700.0],["1993-04-16",2.0401,2.3316,2.0401,2.0887,17900.0],["1993-04-19",2.0401,2.3316,2.0401,2.0401,10400.0],["1993-04-20",2.0401,2.3316,2.0401,2.3316,39500.0],["1993-04-21",2.3316,2.3316,2.0887,2.3316,25600.0],["1993-04-22",2.113,2.2344,2.0887,2.2344,14700.0],["1993-04-23",2.2344,2.2344,2.0401,2.2344,25500.0],["1993-04-26",2.0401,2.2344,2.0401,2.0887,10400.0],["1993-04-27",2.0401,2.2101,2.0401,2.0401,16300.0],["1993-04-28",2.0401,2.2344,2.0401,2.2344,10300.0],["1993-04-29",2.1373,2.2344,2.1373,2.2344,3000.0],["1993-04-30",2.0401,2.0401,2.0401,2.0401,200.0],["1993-05-03",2.0401,2.0401,2.0401,2.0401,400.0],["1993-05-04",2.2344,2.2344,2.2344,2.2344,300.0],["1993-05-05",2.0401,2.2344,2.0401,2.1373,12400.0],["1993-05-06",2.0401,2.1373,1.943,2.113,38600.0],["1993-05-07",2.2344,2.2344,1.943,1.9915,3100.0],["1993-05-10",2.2344,2.2344,1.9915,2.0401,8600.0],["1993-05-11",1.943,2.2344,1.943,2.2344,8000.0],["1993-05-12",2.2344,2.2344,1.943,2.0887,4600.0],["1993-05-13",1.9915,2.1373,1.9915,2.1373,29400.0],["1993-05-14",2.0401,2.2344,2.0401,2.2344,19600.0],["1993-05-17",2.283,2.5258,2.1858,2.283,68400.0],["1993-05-18",2.2344,2.5259,2.2344,2.3801,25500.0],["1993-05-19",2.2344,2.4287,2.2344,2.4287,6500.0],["1993-05-20",2.2344,2.5258,2.2344,2.283,32000.0],["1993-05-21",2.4287,2.5259,2.3316,2.3316,44600.0],["1993-05-24",2.3316,2.7201,2.3316,2.3801,9800.0],["1993-05-25",2.3801,2.7201,2.3316,2.4287,21300.0],["1993-05-26",2.283,2.7201,2.283,2.7201,9300.0],["1993-05-27",2.7201,2.7201,2.3316,2.3316,13000.0],["1993-05-28",2.3316,2.7201,2.3316,2.7201,6400.0],["1993-06-01",2.7201,2.7201,2.5259,2.5744,17500.0],["1993-06-02",2.7201,2.7201,2.5259,2.623,13200.0],["1993-06-03",2.623,2.623,2.4287,2.623,21000.0],["1993-06-04",2.4287,2.5259,2.4287,2.5259,6600.0],["1993-06-07",2.5259,2.7201,2.4287,2.7201,33200.0],["1993-06-08",2.7201,2.7201,2.3316,2.3316,15700.0],["1993-06-09",2.623,2.623,2.3316,2.4773,18800.0],["1993-06-10",2.4287,2.7201,2.4287,2.5259,34700.0],["1993-06-11",2.5259,2.7201,2.4773,2.623,17100.0],["1993-06-14",2.4773,2.623,2.3801,2.623,12700.0],["1993-06-15",2.623,2.623,2.3801,2.3801,15400.0],["1993-06-16",2.3801,2.623,2.3801,2.623,13600.0],["1993-06-17",2.623,2.623,2.3316,2.623,16300.0],["1993-06-18",2.623,2.623,2.3316,2.5259,13000.0],["1993-06-21",2.3316,2.623,2.3316,2.4773,4000.0],["1993-06-22",2.623,2.623,2.3316,2.3316,27300.0],["1993-06-23",2.3316,2.623,2.3316,2.3316,22000.0],["1993-06-24",2.5259,2.623,2.3316,2.623,8400.0],["1993-06-25",2.623,2.7201,2.3316,2.623,57400.0],["1993-06-28",2.3801,2.623,2.3801,2.623,8200.0],["1993-06-29",2.3801,2.623,2.3801,2.3801,10300.0],["1993-06-30",2.5259,2.623,2.3316,2.3316,3100.0],["1993-07-01",2.3316,2.5259,2.3316,2.4287,11000.0],["1993-07-02",2.4287,2.5259,2.4287,2.5259,2000.0],["1993-07-06",2.4287,2.623,2.3801,2.5259,22600.0],["1993-07-07",2.4773,2.623,2.4773,2.623,9100.0],["1993-07-08",2.4287,2.623,2.3558,2.5259,46400.0],["1993-07-09",2.4287,2.8659,2.4287,2.7201,33500.0],["1993-07-12",2.5259,2.9144,2.5259,2.9144,59000.0],["1993-07-13",2.623,2.9144,2.623,2.8173,20500.0],["1993-07-14",2.6716,2.8173,2.6716,2.8173,11000.0],["1993-07-15",2.7444,2.9144,2.6716,2.9144,44700.0],["1993-07-16",2.9144,2.9144,2.7687,2.8659,22200.0],["1993-07-19",2.8173,3.0116,2.7201,2.8659,62300.0],["1993-07-20",2.8659,3.0116,2.7201,2.9144,20500.0],["1993-07-21",2.7687,3.0116,2.7687,2.9144,27900.0],["1993-07-22",2.8659,3.2059,2.8659,2.963,64200.0],["1993-07-23",2.9144,3.303,2.9144,3.0116,40200.0],["1993-07-26",3.303,3.303,2.9144,2.963,21300.0],["1993-07-27",2.963,3.303,2.9144,3.1087,79300.0],["1993-07-28",3.2059,3.2059,3.0602,3.2059,11800.0],["1993-07-29",3.2059,3.303,3.0602,3.303,24800.0],["1993-07-30",3.303,3.303,3.1573,3.303,23400.0],["1993-08-02",3.1087,3.303,3.0116,3.0116,40900.0],["1993-08-03",3.2059,3.303,3.1087,3.1087,68300.0],["1993-08-04",3.2059,3.303,3.1087,3.2059,103000.0],["1993-08-05",3.1573,3.1573,3.1087,3.1087,2500.0],["1993-08-06",3.1087,3.303,2.963,3.1087,40900.0],["1993-08-09",3.1087,3.303,2.9144,3.303,17500.0],["1993-08-10",3.303,3.4973,3.0116,3.2059,60200.0],["1993-08-11",3.2059,3.4973,3.0845,3.2302,66000.0],["1993-08-12",3.1087,3.4973,3.1087,3.1087,11200.0],["1993-08-13",2.9144,3.303,2.9144,3.303,16500.0],["1993-08-16",3.303,3.303,3.0116,3.1816,27100.0],["1993-08-17",3.1087,3.4002,3.0116,3.2787,65400.0],["1993-08-18",3.4973,3.4973,3.1087,3.303,30800.0],["1993-08-19",3.1087,3.4002,3.1087,3.4002,25200.0],["1993-08-20",3.1573,3.4002,3.1573,3.4002,18000.0],["1993-08-23",3.4002,3.4002,3.1573,3.4002,15800.0],["1993-08-24",3.2059,3.4002,3.2059,3.4002,32100.0],["1993-08-25",3.4002,3.4002,3.2545,3.4002,4800.0],["1993-08-26",3.2059,3.4002,3.2059,3.4002,7300.0],["1993-08-27",3.2545,3.4002,3.2059,3.4002,49400.0],["1993-08-30",3.2059,3.4002,3.2059,3.4002,15400.0],["1993-08-31",3.2059,3.4002,3.2059,3.4002,10700.0],["1993-09-01",3.1087,3.2059,3.1087,3.2059,900.0],["1993-09-02",3.1087,3.4002,3.1087,3.303,24800.0],["1993-09-03",3.2545,3.4973,3.2545,3.4973,8000.0],["1993-09-07",3.2545,3.4002,3.2545,3.2545,8200.0],["1993-09-08",3.4973,3.4973,3.2545,3.2545,8500.0],["1993-09-09",3.2545,3.2545,3.2545,3.2545,3500.0],["1993-09-10",3.4973,3.4973,3.1816,3.1816,47900.0],["1993-09-13",3.4973,3.4973,3.2545,3.4488,16700.0],["1993-09-14",3.2545,3.4002,3.2545,3.4002,32000.0],["1993-09-15",3.4002,3.4002,3.2545,3.4002,7400.0],["1993-09-16",3.2545,3.4002,3.2545,3.4002,19600.0],["1993-09-17",3.4002,3.4973,3.2545,3.4973,33100.0],["1993-09-20",3.4973,3.4973,3.303,3.4973,40600.0],["1993-09-21",3.303,3.4973,3.303,3.303,16200.0],["1993-09-22",3.4973,3.4973,3.303,3.4973,21000.0],["1993-09-23",3.4973,3.4973,3.303,3.303,75600.0],["1993-09-24",3.303,3.4973,3.303,3.4973,4400.0],["1993-09-27",3.4973,3.5945,3.4002,3.5459,23400.0],["1993-09-28",3.5945,3.6916,3.4973,3.6916,36200.0],["1993-09-29",3.4973,3.7888,3.4973,3.7888,36000.0],["1993-09-30",3.7888,3.8859,3.6431,3.8859,33000.0],["1993-10-01",3.8859,3.8859,3.6916,3.8859,30400.0],["1993-10-04",3.8859,3.8859,3.7402,3.8859,44400.0],["1993-10-05",3.8859,3.9831,3.7888,3.9345,51400.0],["1993-10-06",3.8859,3.9831,3.8859,3.9831,52100.0],["1993-10-07",3.9831,3.9831,3.8859,3.9345,36400.0],["1993-10-08",3.9831,3.9831,3.8859,3.9831,10500.0],["1993-10-11",3.8859,3.9831,3.8859,3.9831,31600.0],["1993-10-12",3.8859,3.9831,3.8859,3.9831,68500.0],["1993-10-13",3.9831,3.9831,3.8859,3.9831,44000.0],["1993-10-14",3.9831,3.9831,3.8859,3.8859,68300.0],["1993-10-15",3.8859,3.9831,3.8859,3.9831,68900.0],["1993-10-18",3.9831,4.0802,3.8859,3.9345,26100.0],["1993-10-19",3.9345,3.9831,3.9345,3.9831,21200.0],["1993-10-20",3.9345,3.9831,3.9345,3.9831,8200.0],["1993-10-21",3.9345,4.0802,3.8859,3.8859,35500.0],["1993-10-22",3.8859,4.0802,3.8859,3.8859,53000.0],["1993-10-25",3.8859,3.9831,3.8859,3.9588,10700.0],["1993-10-26",3.8859,3.9831,3.8859,3.8859,19700.0],["1993-10-27",3.9831,3.9831,3.8859,3.9831,38100.0],["1993-10-28",3.8859,3.9831,3.8859,3.9831,16400.0],["1993-10-29",3.8859,3.9831,3.8859,3.8859,20900.0],["1993-11-01",3.8859,3.9831,3.8859,3.8859,7000.0],["1993-11-02",3.8859,3.9831,3.8859,3.8859,23100.0],["1993-11-03",3.8859,3.9588,3.8859,3.8859,17200.0],["1993-11-04",3.8859,3.9345,3.8859,3.9345,96400.0],["1993-11-05",3.8859,3.9345,3.8859,3.8859,30700.0],["1993-11-08",3.8859,3.9831,3.8859,3.8859,36700.0],["1993-11-09",3.9831,3.9831,3.8859,3.9345,47700.0],["1993-11-10",3.9345,3.9345,3.8859,3.8859,13100.0],["1993-11-11",3.9345,3.9345,3.8859,3.9345,11800.0],["1993-11-12",3.8859,3.9345,3.8859,3.8859,14800.0],["1993-11-15",3.8859,3.9831,3.8859,3.8859,34500.0],["1993-11-16",3.8859,3.9831,3.8859,3.9831,18900.0],["1993-11-17",3.9831,3.9831,3.8859,3.9831,32900.0],["1993-11-18",3.8859,3.9831,3.8859,3.9102,13200.0],["1993-11-19",3.8859,3.9831,3.8859,3.8859,42000.0],["1993-11-22",3.9831,3.9831,3.8859,3.8859,42300.0],["1993-11-23",3.8859,3.9831,3.8859,3.9588,12900.0],["1993-11-24",3.9831,3.9831,3.8859,3.8859,3100.0],["1993-11-26",3.8859,3.9831,3.8859,3.9588,5000.0],["1993-11-29",3.8859,3.9831,3.8859,3.9831,2300.0],["1993-11-30",3.8859,3.9831,3.8859,3.9831,32300.0],["1993-12-01",3.9831,3.9831,3.8859,3.8859,6600.0],["1993-12-02",3.8859,3.9831,3.8859,3.9831,35700.0],["1993-12-03",4.0802,4.1774,3.9831,4.1774,73200.0],["1993-12-06",4.1774,4.2745,4.0802,4.2745,14500.0],["1993-12-07",4.2745,4.4688,4.0802,4.3717,36200.0],["1993-12-08",4.3717,4.4688,4.2259,4.2745,57500.0],["1993-12-09",4.3717,4.3717,4.1774,4.1774,14900.0],["1993-12-10",4.3717,4.3717,4.1045,4.1045,33000.0],["1993-12-13",4.0802,4.1774,4.0802,4.0802,36700.0],["1993-12-14",4.0802,4.1045,4.0802,4.0802,34000.0],["1993-12-15",4.0802,4.3717,4.0802,4.3717,75200.0],["1993-12-16",4.1774,4.3717,4.1774,4.1774,21900.0],["1993-12-17",4.2745,4.4688,4.2745,4.3231,22600.0],["1993-12-20",4.4688,4.4688,4.2745,4.4688,8600.0],["1993-12-21",4.4688,4.4688,4.2745,4.2745,15700.0],["1993-12-22",4.3717,4.3717,3.8859,4.0802,26700.0],["1993-12-23",4.0802,4.1774,3.9831,3.9831,22800.0],["1993-12-27",3.9831,4.1774,3.9831,3.9831,4400.0],["1993-12-28",3.9831,4.0316,3.9831,3.9831,5500.0],["1993-12-29",3.9831,4.0316,3.9831,3.9831,2000.0],["1993-12-30",3.9831,4.1774,3.8616,3.8616,9900.0],["1993-12-31",3.8859,3.9831,3.8859,3.9831,4000.0],["1994-01-03",3.9831,4.0802,3.8859,3.9831,15200.0],["1994-01-04",4.0802,4.0802,3.9831,4.0802,4600.0],["1994-01-05",3.9831,4.0802,3.9831,4.0074,28000.0],["1994-01-06",4.0802,4.0802,3.9831,4.0802,14900.0],["1994-01-07",3.9831,4.0802,3.9831,3.9831,7400.0],["1994-01-10",4.0802,4.0802,3.9831,4.0802,11500.0],["1994-01-11",3.9831,4.1774,3.9831,4.1774,14600.0],["1994-01-12",4.1774,4.1774,3.9831,4.1774,5500.0],["1994-01-13",3.9831,4.0802,3.9831,3.9831,6400.0],["1994-01-14",3.9831,4.1774,3.9831,3.9831,19700.0],["1994-01-17",4.0316,4.0316,3.9831,3.9831,1800.0],["1994-01-18",3.9831,4.1774,3.9831,3.9831,10600.0],["1994-01-19",4.1774,4.1774,3.8859,4.0802,17900.0],["1994-01-20",4.1774,4.1774,3.8859,4.0316,19500.0],["1994-01-21",4.1774,4.1774,3.8859,4.0802,6200.0],["1994-01-24",3.8859,4.0802,3.8859,3.9588,26600.0],["1994-01-25",4.0802,4.0802,3.8859,4.0802,12800.0],["1994-01-26",3.8859,4.0802,3.8859,3.8859,7600.0],["1994-01-27",3.8859,4.0802,3.8859,3.9588,7000.0],["1994-01-28",4.0802,4.3717,4.0802,4.3717,138300.0],["1994-01-31",4.3717,4.3717,4.2745,4.2745,16700.0],["1994-02-01",4.3717,4.3717,3.9831,3.9831,25900.0],["1994-02-02",3.9831,3.9831,3.9102,3.9345,23000.0],["1994-02-03",3.9831,3.9831,3.8859,3.8859,3100.0],["1994-02-04",3.8859,4.1774,3.8859,4.1774,170300.0],["1994-02-07",4.0802,4.2745,4.0802,4.0802,10100.0],["1994-02-08",4.0802,4.2745,3.9831,4.0802,27300.0],["1994-02-09",3.9831,4.0316,3.8859,3.8859,41700.0],["1994-02-10",3.8859,3.9831,3.7888,3.7888,11100.0],["1994-02-11",3.7888,3.9345,3.7888,3.9345,1700.0],["1994-02-14",3.7888,3.9345,3.7888,3.7888,3600.0],["1994-02-15",3.8859,3.9831,3.7888,3.7888,22800.0],["1994-02-16",3.9831,3.9831,3.7888,3.7888,15600.0],["1994-02-17",3.9345,3.9345,3.7888,3.9345,13400.0],["1994-02-18",3.9345,3.9345,3.8374,3.9345,7700.0],["1994-02-22",3.8374,3.8859,3.8374,3.8859,9300.0],["1994-02-23",3.8859,3.9345,3.8374,3.9345,16500.0],["1994-02-24",3.9345,3.9345,3.8374,3.9345,18100.0],["1994-02-25",3.9345,4.0316,3.8859,3.9345,28700.0],["1994-02-28",3.9345,4.0316,3.9345,3.9345,5700.0],["1994-03-01",4.0316,4.0316,3.9345,3.9345,4600.0],["1994-03-02",3.8859,3.9831,3.8859,3.9831,5100.0],["1994-03-03",3.8859,3.9831,3.8859,3.8859,12400.0],["1994-03-04",3.9831,3.9831,3.8859,3.9831,10300.0],["1994-03-07",3.9831,4.0316,3.8859,3.8859,18700.0],["1994-03-08",4.0802,4.0802,3.8859,4.0316,15000.0],["1994-03-09",3.9345,3.9831,3.9345,3.9831,9000.0],["1994-03-10",3.9831,4.0802,3.9345,3.9831,28200.0],["1994-03-11",3.9345,4.0316,3.9345,4.0316,24400.0],["1994-03-14",3.9345,4.0802,3.9345,3.9345,14700.0],["1994-03-15",3.9831,4.0316,3.9345,3.9345,4000.0],["1994-03-16",3.9345,4.0316,3.9345,4.0316,11000.0],["1994-03-17",3.9345,4.0316,3.9345,3.9345,8400.0],["1994-03-18",3.9345,4.0316,3.9345,3.9345,6400.0],["1994-03-21",3.9345,3.9831,3.8859,3.8859,13100.0],["1994-03-22",3.8859,3.9831,3.8859,3.9588,31500.0],["1994-03-23",3.9831,3.9831,3.8859,3.9345,7700.0],["1994-03-24",3.9831,3.9831,3.8859,3.8859,12300.0],["1994-03-25",3.8859,3.8859,3.8859,3.8859,2600.0],["1994-03-28",3.9831,3.9831,3.8859,3.9102,30600.0],["1994-03-29",3.7888,3.8859,3.7888,3.8859,11200.0],["1994-03-30",3.7888,3.8859,3.7888,3.7888,11500.0],["1994-03-31",3.7888,3.9345,3.7888,3.8859,17400.0],["1994-04-04",3.7888,3.8374,3.6916,3.6916,18500.0],["1994-04-05",3.6916,3.7888,3.6916,3.6916,10100.0],["1994-04-06",3.6916,3.8373,3.6916,3.7888,26300.0],["1994-04-07",3.8859,3.8859,3.7888,3.7888,17400.0],["1994-04-08",3.8859,3.8859,3.8374,3.8374,9500.0],["1994-04-11",3.8374,3.9345,3.8374,3.9345,5800.0],["1994-04-12",3.9345,3.9345,3.8859,3.8859,6100.0],["1994-04-13",3.8859,3.9345,3.8859,3.9345,6800.0],["1994-04-14",3.9345,3.9345,3.8859,3.8859,6500.0],["1994-04-15",3.8859,3.9102,3.8859,3.9102,4700.0],["1994-04-18",3.8859,3.9588,3.7888,3.9345,8200.0],["1994-04-19",3.7888,3.8373,3.7402,3.7402,13500.0],["1994-04-20",3.6916,3.6916,3.6916,3.6916,1000.0],["1994-04-21",3.7402,3.8373,3.7402,3.8131,1500.0],["1994-04-22",3.7402,3.8373,3.6431,3.7888,63100.0],["1994-04-25",3.6431,3.7888,3.6431,3.7888,600.0],["1994-04-26",3.7888,3.7888,3.6431,3.6916,1700.0],["1994-04-28",3.6916,3.7888,3.6916,3.6916,4500.0],["1994-04-29",3.7888,3.7888,3.6916,3.6916,3300.0],["1994-05-02",3.7888,3.7888,3.6916,3.6916,1500.0],["1994-05-03",3.6916,3.7888,3.6916,3.7888,4500.0],["1994-05-04",3.6916,3.7888,3.4973,3.4973,20800.0],["1994-05-05",3.4973,3.5945,3.4973,3.5945,9100.0],["1994-05-06",3.5945,3.5945,3.4973,3.5945,2900.0],["1994-05-09",3.4973,3.5945,3.4973,3.4973,9000.0],["1994-05-10",3.4973,3.5945,3.4002,3.5945,24300.0],["1994-05-11",3.4973,3.5945,3.4488,3.4488,11000.0],["1994-05-12",3.5459,3.5945,3.4488,3.4973,8000.0],["1994-05-13",3.4488,3.4973,3.3516,3.4973,14000.0],["1994-05-16",3.303,3.4973,3.303,3.303,7600.0],["1994-05-17",3.4002,3.4002,3.0116,3.1573,33600.0],["1994-05-18",3.2059,3.4002,3.2059,3.3516,40300.0],["1994-05-19",3.3516,3.4973,3.3516,3.4973,34900.0],["1994-05-20",3.4973,3.4973,3.4973,3.4973,200.0],["1994-05-23",3.4973,3.5945,3.4488,3.5945,14200.0],["1994-05-24",3.4973,3.5945,3.4973,3.5459,12300.0],["1994-05-25",3.5459,3.6916,3.5459,3.6431,15300.0],["1994-05-26",3.6431,3.6916,3.6431,3.6916,7700.0],["1994-05-27",3.6916,3.7888,3.6431,3.7888,17400.0],["1994-05-31",3.6916,3.7888,3.6916,3.6916,9400.0],["1994-06-01",3.7888,3.7888,3.6916,3.6916,10400.0],["1994-06-02",3.6916,3.7888,3.6916,3.7888,6900.0],["1994-06-03",3.7888,3.7888,3.7402,3.7645,20800.0],["1994-06-06",3.7402,3.8373,3.7402,3.7888,8800.0],["1994-06-07",3.7888,3.8859,3.6916,3.7888,35700.0],["1994-06-08",3.6916,3.6916,3.5945,3.5945,26200.0],["1994-06-09",3.6916,3.6916,3.5945,3.6916,4700.0],["1994-06-10",3.5945,3.5945,3.5945,3.5945,4100.0],["1994-06-13",3.6916,3.6916,3.6916,3.6916,600.0],["1994-06-14",3.6916,3.6916,3.4973,3.4973,5800.0],["1994-06-15",3.6916,3.7888,3.5945,3.5945,10600.0],["1994-06-16",3.7888,3.7888,3.5945,3.7402,6600.0],["1994-06-17",3.7402,3.7402,3.4002,3.5945,48600.0],["1994-06-20",3.5945,3.5945,3.4002,3.4002,28400.0],["1994-06-21",3.4002,3.5945,3.4002,3.4488,6300.0],["1994-06-22",3.5945,3.5945,3.4488,3.4488,24900.0],["1994-06-23",3.4488,3.5459,3.4488,3.5459,10000.0],["1994-06-24",3.5459,3.6916,3.4488,3.6916,23500.0],["1994-06-27",3.4973,3.6916,3.4973,3.5459,6800.0],["1994-06-28",3.6916,3.6916,3.5459,3.6916,20100.0],["1994-06-29",3.6916,3.6916,3.5459,3.6916,4600.0],["1994-06-30",3.6916,3.6916,3.4973,3.5459,23000.0],["1994-07-01",3.5945,3.5945,3.5459,3.5459,1800.0],["1994-07-05",3.5459,3.5945,3.5459,3.5459,3700.0],["1994-07-06",3.5459,3.5945,3.5459,3.5459,5400.0],["1994-07-07",3.5459,3.5945,3.4973,3.4973,9900.0],["1994-07-08",3.5945,3.5945,3.4488,3.4973,28800.0],["1994-07-11",3.5459,3.5459,3.4488,3.4488,10200.0],["1994-07-12",3.5459,3.5459,3.4002,3.4002,33200.0],["1994-07-13",3.303,3.4488,3.2059,3.4002,10000.0],["1994-07-14",3.4002,3.4002,3.2059,3.4002,3000.0],["1994-07-15",3.4002,3.4488,3.4002,3.4488,5000.0],["1994-07-18",3.4488,3.4488,3.4002,3.4002,15100.0],["1994-07-19",3.4488,3.6916,3.4488,3.6431,50900.0],["1994-07-20",3.6916,3.7888,3.6431,3.6916,73500.0],["1994-07-21",3.7888,3.9831,3.6431,3.8859,78700.0],["1994-07-22",3.9831,4.0802,3.8859,4.0802,18600.0],["1994-07-25",4.0802,4.1774,3.9831,4.1774,33600.0],["1994-07-26",4.1288,4.1288,3.9831,4.0802,23400.0],["1994-07-27",4.0802,4.0802,4.0316,4.0802,5400.0],["1994-07-28",4.0802,4.1288,4.0316,4.0802,18000.0],["1994-07-29",4.0316,4.0802,3.9831,3.9831,13700.0],["1994-08-01",3.9831,4.0802,3.9345,3.9345,7100.0],["1994-08-02",3.8859,3.9345,3.8374,3.8374,17100.0],["1994-08-03",3.9345,3.9345,3.7888,3.7888,9300.0],["1994-08-04",3.8859,3.8859,3.7888,3.8859,5600.0],["1994-08-05",3.8859,3.8859,3.6916,3.8374,11500.0],["1994-08-08",3.8859,3.8859,3.7888,3.7888,700.0],["1994-08-09",3.8374,3.8859,3.7402,3.8374,23300.0],["1994-08-10",3.8374,3.8859,3.6916,3.8374,20200.0],["1994-08-11",3.8374,3.8374,3.6916,3.8374,10100.0],["1994-08-12",3.7402,3.8373,3.7402,3.7888,5200.0],["1994-08-15",3.8374,3.8859,3.7888,3.8859,24000.0],["1994-08-16",3.8859,3.8859,3.7402,3.7402,16700.0],["1994-08-17",3.7402,3.8373,3.6431,3.6431,14300.0],["1994-08-18",3.7402,3.7888,3.6431,3.6431,6400.0],["1994-08-19",3.7402,3.7402,3.5945,3.5945,6800.0],["1994-08-22",3.5459,3.7402,3.5459,3.7402,17600.0],["1994-08-23",3.5459,3.7402,3.5459,3.6431,16700.0],["1994-08-24",3.7402,3.7402,3.6431,3.6431,24500.0],["1994-08-25",3.6431,3.7402,3.5945,3.5945,12500.0],["1994-08-26",3.5945,3.6916,3.5459,3.5459,10600.0],["1994-08-29",3.4973,3.5945,3.4002,3.4002,13600.0],["1994-08-30",3.5459,3.5459,3.2545,3.303,15600.0],["1994-08-31",3.303,3.303,3.303,3.303,1700.0],["1994-09-01",3.303,3.4002,3.303,3.4002,3000.0],["1994-09-02",3.303,3.303,3.303,3.303,3300.0],["1994-09-06",3.4002,3.4002,3.303,3.4002,12100.0],["1994-09-07",3.4002,3.4002,3.4002,3.4002,3500.0],["1994-09-08",3.4002,3.4488,3.2787,3.4002,26800.0],["1994-09-09",3.3516,3.4488,3.3516,3.4002,2300.0],["1994-09-12",3.4488,3.4488,3.4002,3.4002,4100.0],["1994-09-13",3.4488,3.4973,3.4002,3.4973,19400.0],["1994-09-14",3.4973,3.4973,3.4002,3.4973,4300.0],["1994-09-15",3.4973,3.4973,3.4488,3.4488,5700.0],["1994-09-16",3.5945,3.5945,3.4973,3.5459,5200.0],["1994-09-19",3.5459,3.5945,3.4973,3.4973,14200.0],["1994-09-20",3.5945,3.5945,3.4488,3.5459,3400.0],["1994-09-21",3.5945,3.5945,3.2545,3.4002,26200.0],["1994-09-22",3.2545,3.4488,3.2545,3.4002,3000.0],["1994-09-23",3.4002,3.4002,3.303,3.3759,5500.0],["1994-09-26",3.2545,3.4002,3.2545,3.3273,2300.0],["1994-09-27",3.4002,3.4002,3.303,3.4002,6900.0],["1994-09-28",3.4002,3.4488,3.4002,3.4002,7200.0],["1994-09-29",3.4973,3.5945,3.4973,3.5945,19500.0],["1994-09-30",3.4973,3.5945,3.4973,3.5459,8800.0],["1994-10-03",3.5459,3.6916,3.5459,3.5945,31400.0],["1994-10-04",3.5945,3.6916,3.5945,3.6188,7100.0],["1994-10-05",3.6916,3.6916,3.5459,3.6188,6700.0],["1994-10-06",3.5459,3.6916,3.5459,3.6916,600.0],["1994-10-07",3.6916,3.6916,3.5459,3.5945,6700.0],["1994-10-10",3.5459,3.6916,3.5459,3.6916,2700.0],["1994-10-11",3.6916,3.6916,3.5945,3.5945,3600.0],["1994-10-12",3.5945,3.5945,3.5945,3.5945,0.0],["1994-10-13",3.5945,3.6431,3.5945,3.6431,4900.0],["1994-10-14",3.5945,3.5945,3.5945,3.5945,400.0],["1994-10-17",3.5945,3.6916,3.5945,3.6431,19000.0],["1994-10-18",3.6431,3.6431,3.5459,3.5945,8600.0],["1994-10-19",3.5459,3.5459,3.5459,3.5459,200.0],["1994-10-20",3.5459,3.5945,3.5459,3.5702,1200.0],["1994-10-21",3.5945,3.5945,3.4488,3.4488,15700.0],["1994-10-24",3.5945,3.5945,3.4488,3.4488,13000.0],["1994-10-25",3.4488,3.4973,3.4002,3.4002,6400.0],["1994-10-26",3.4973,3.4973,3.4002,3.4973,3400.0],["1994-10-27",3.4973,3.4973,3.4245,3.4973,4300.0],["1994-10-28",3.4002,3.4973,3.4002,3.4973,4400.0],["1994-10-31",3.4002,3.4973,3.4002,3.4973,4100.0],["1994-11-01",3.4973,3.4973,3.4002,3.4973,3800.0],["1994-11-02",3.4002,3.4488,3.4002,3.4488,1000.0],["1994-11-03",3.4973,3.4973,3.4002,3.4973,7100.0],["1994-11-04",3.4002,3.4973,3.4002,3.4002,6200.0],["1994-11-07",3.4002,3.4973,3.4002,3.4973,1600.0],["1994-11-08",3.4002,3.4488,3.303,3.4488,17700.0],["1994-11-09",3.303,3.4002,3.303,3.4002,5500.0],["1994-11-10",3.4973,3.4973,3.4973,3.4973,3000.0],["1994-11-11",3.303,3.303,3.303,3.303,1000.0],["1994-11-14",3.303,3.3273,3.303,3.303,4900.0],["1994-11-15",3.4002,3.4973,3.303,3.4973,8100.0],["1994-11-16",3.3273,3.4002,3.303,3.303,8400.0],["1994-11-17",3.4002,3.4002,3.2545,3.2545,13200.0],["1994-11-18",3.2545,3.4002,3.2545,3.4002,9900.0],["1994-11-21",3.2545,3.4002,3.2059,3.2059,25000.0],["1994-11-22",3.2545,3.4002,3.1573,3.1573,25200.0],["1994-11-23",3.2059,3.303,3.2059,3.2059,3600.0],["1994-11-25",3.2059,3.4973,3.2059,3.4973,22400.0],["1994-11-28",3.2545,3.2545,3.2545,3.2545,2500.0],["1994-11-29",3.2545,3.3516,3.2545,3.303,16200.0],["1994-11-30",3.4002,3.4002,3.303,3.303,9000.0],["1994-12-01",3.303,3.4002,3.303,3.4002,2600.0],["1994-12-02",3.303,3.3395,3.2059,3.2059,6800.0],["1994-12-05",3.303,3.303,3.2059,3.2059,3000.0],["1994-12-06",3.2059,3.4002,3.2059,3.4002,8000.0],["1994-12-07",3.2059,3.3516,3.2059,3.3516,3000.0],["1994-12-08",3.2545,3.4002,3.2059,3.4002,3300.0],["1994-12-09",3.2059,3.3273,3.2059,3.3273,6900.0],["1994-12-12",3.4002,3.4002,3.4002,3.4002,400.0],["1994-12-13",3.2059,3.3395,3.2059,3.303,6000.0],["1994-12-14",3.2059,3.4002,3.1087,3.3638,34500.0],["1994-12-15",3.4002,3.4002,3.2059,3.4002,11600.0],["1994-12-16",3.2059,3.303,3.2059,3.303,14700.0],["1994-12-19",3.1087,3.2059,3.1087,3.2059,1000.0],["1994-12-20",3.1087,3.4002,3.1087,3.4002,10900.0],["1994-12-21",3.4002,3.4002,3.2059,3.2059,7000.0],["1994-12-22",3.2059,3.2059,3.2059,3.2059,0.0],["1994-12-23",3.4002,3.4002,3.2545,3.4002,7400.0],["1994-12-27",3.2545,3.4002,3.2545,3.2545,3800.0],["1994-12-28",3.4002,3.4002,3.2545,3.2545,15000.0],["1994-12-29",3.2545,3.4002,3.2545,3.303,13200.0],["1994-12-30",3.2059,3.303,3.1087,3.1573,7500.0],["1995-01-03",3.1573,3.2787,3.1087,3.1087,17300.0],["1995-01-04",3.2059,3.2059,2.9144,2.9144,24900.0],["1995-01-05",2.9144,3.0116,2.8173,3.0116,26500.0],["1995-01-06",2.9144,3.1087,2.9144,2.963,19400.0],["1995-01-09",3.1087,3.1087,2.963,3.1087,3300.0],["1995-01-10",3.1087,3.2059,3.0602,3.1087,10800.0],["1995-01-11",3.303,3.303,3.1087,3.2545,46500.0],["1995-01-12",3.1087,3.2545,3.1087,3.1573,20400.0],["1995-01-13",3.2059,3.3516,3.2059,3.3516,6400.0],["1995-01-16",3.2545,3.2666,3.2545,3.2545,1400.0],["1995-01-17",3.2545,3.2545,3.2545,3.2545,5100.0],["1995-01-18",3.2545,3.2545,3.2545,3.2545,200.0],["1995-01-19",3.2545,3.303,3.2545,3.303,20900.0],["1995-01-20",3.2909,3.2909,3.2909,3.2909,200.0],["1995-01-23",3.2545,3.303,3.2545,3.303,3200.0],["1995-01-24",3.303,3.303,3.2545,3.303,10300.0],["1995-01-25",3.2545,3.303,3.2545,3.303,8400.0],["1995-01-26",3.303,3.4002,3.303,3.3273,7200.0],["1995-01-27",3.3273,3.4002,3.3273,3.4002,2000.0],["1995-01-30",3.4002,3.4002,3.3516,3.3516,4000.0],["1995-01-31",3.4002,3.4973,3.3516,3.4973,14500.0],["1995-02-01",3.4973,3.5945,3.4973,3.5945,21500.0],["1995-02-02",3.5945,3.5945,3.5459,3.5945,35200.0],["1995-02-03",3.6916,3.7402,3.6431,3.7402,40900.0],["1995-02-06",3.7888,3.8859,3.7402,3.7888,37600.0],["1995-02-07",3.8374,3.8374,3.8374,3.8374,3000.0],["1995-02-08",3.8374,3.8374,3.6916,3.6916,4200.0],["1995-02-09",3.8374,3.8374,3.7402,3.8374,7300.0],["1995-02-10",3.7888,3.8859,3.7888,3.8374,20300.0],["1995-02-13",3.8859,3.9831,3.8859,3.8859,7200.0],["1995-02-14",3.8859,4.0316,3.8859,4.0316,37800.0],["1995-02-15",3.9831,4.1774,3.9831,4.1288,36800.0],["1995-02-16",4.1774,4.2745,4.1288,4.1288,42900.0],["1995-02-17",4.1288,4.2259,4.1288,4.1288,24300.0],["1995-02-21",4.2259,4.2259,4.1288,4.2259,25800.0],["1995-02-22",4.2745,4.3717,4.1774,4.2259,13100.0],["1995-02-23",4.3231,4.3231,4.2259,4.2259,5900.0],["1995-02-24",4.2259,4.3231,4.2259,4.3231,41200.0],["1995-02-27",4.3231,4.3231,4.2259,4.2745,13100.0],["1995-02-28",4.2259,4.3231,4.2259,4.3231,15300.0],["1995-03-01",4.3231,4.3231,4.2259,4.2259,4700.0],["1995-03-02",4.2259,4.3231,4.2259,4.2259,3400.0],["1995-03-03",4.2259,4.3231,4.2259,4.2259,10300.0],["1995-03-06",4.1774,4.2745,4.1288,4.1774,18400.0],["1995-03-07",4.1288,4.1288,3.7888,3.8859,42400.0],["1995-03-08",3.9345,3.9831,3.8859,3.9345,7700.0],["1995-03-09",3.8859,4.0802,3.8859,3.9345,17200.0],["1995-03-10",3.9831,3.9831,3.8859,3.8859,10700.0],["1995-03-13",3.9831,3.9831,3.8374,3.8859,16200.0],["1995-03-14",3.8859,3.9345,3.8859,3.8859,16000.0],["1995-03-15",3.8374,3.8859,3.8374,3.8859,2000.0],["1995-03-16",3.9345,3.9345,3.8374,3.9345,22500.0],["1995-03-17",3.8374,3.9345,3.8374,3.9345,10900.0],["1995-03-20",3.8374,3.9345,3.8374,3.8374,8200.0],["1995-03-21",3.8859,3.9345,3.8374,3.8859,17300.0],["1995-03-22",3.9345,3.9345,3.8859,3.8859,18800.0],["1995-03-23",3.8859,3.9345,3.7888,3.8859,17200.0],["1995-03-24",3.8859,3.9345,3.7402,3.9345,8100.0],["1995-03-27",3.7402,3.9102,3.7402,3.7402,1700.0],["1995-03-28",3.7402,3.9345,3.7402,3.9345,2200.0],["1995-03-29",3.7402,3.9345,3.7402,3.8374,13300.0],["1995-03-30",3.7402,3.8859,3.7402,3.8859,15100.0],["1995-03-31",3.8374,3.8859,3.7402,3.8859,1600.0],["1995-04-03",3.7402,3.7888,3.7402,3.7888,20100.0],["1995-04-04",3.8859,3.8859,3.7402,3.7402,2500.0],["1995-04-05",3.7402,3.7888,3.5459,3.6916,33300.0],["1995-04-06",3.6916,3.6916,3.5945,3.6309,7600.0],["1995-04-07",3.6916,3.7888,3.6431,3.6916,8100.0],["1995-04-10",3.7038,3.7888,3.6431,3.6431,32800.0],["1995-04-11",3.6431,3.7888,3.6431,3.7888,15400.0],["1995-04-12",3.7402,3.7888,3.6431,3.6431,3800.0],["1995-04-13",3.6916,3.7888,3.6431,3.6431,8000.0],["1995-04-17",3.6431,3.7888,3.5459,3.5459,18400.0],["1995-04-18",3.6431,3.6431,3.5459,3.6188,8400.0],["1995-04-19",3.5459,3.6431,3.4973,3.5945,15000.0],["1995-04-20",3.4973,3.6188,3.4973,3.5945,7800.0],["1995-04-21",3.4973,3.5945,3.4973,3.4973,13800.0],["1995-04-24",3.4488,3.5945,3.4488,3.4488,2500.0],["1995-04-25",3.4973,3.5945,3.4973,3.5945,4000.0],["1995-04-26",3.5459,3.6916,3.5459,3.6916,12500.0],["1995-04-27",3.6916,3.6916,3.6431,3.6916,12000.0],["1995-04-28",3.6916,3.6916,3.6431,3.6673,3500.0],["1995-05-01",3.6431,3.6916,3.6431,3.6916,6500.0],["1995-05-02",3.6916,3.7402,3.6916,3.7402,3500.0],["1995-05-03",3.7888,3.9345,3.7402,3.8495,20800.0],["1995-05-04",3.9831,3.9831,3.7888,3.9831,29500.0],["1995-05-05",3.7888,3.9345,3.7888,3.9345,8200.0],["1995-05-08",3.7888,3.8616,3.7888,3.8616,1400.0],["1995-05-09",3.8616,3.8616,3.8616,3.8616,0.0],["1995-05-10",3.8374,3.9831,3.8374,3.8374,17500.0],["1995-05-11",3.8616,3.9345,3.8616,3.9345,5900.0],["1995-05-12",3.8374,3.8859,3.8374,3.8374,4300.0],["1995-05-15",3.8859,3.9831,3.8859,3.8859,19500.0],["1995-05-16",3.9831,3.9831,3.9345,3.9345,13200.0],["1995-05-17",3.9345,4.1288,3.8859,4.1288,115400.0],["1995-05-18",4.1288,4.1774,4.0316,4.1774,15500.0],["1995-05-19",4.1288,4.1774,4.0316,4.0802,19400.0],["1995-05-22",4.0802,4.2745,4.0802,4.1774,74700.0],["1995-05-23",4.1774,4.2745,4.1774,4.1774,10600.0],["1995-05-24",4.1774,4.2745,4.1774,4.2745,32800.0],["1995-05-25",4.2745,4.3717,4.1774,4.3717,15700.0],["1995-05-26",4.2745,4.3717,4.2745,4.3717,1200.0],["1995-05-30",4.1774,4.3231,4.1774,4.3231,15100.0],["1995-05-31",4.2259,4.3231,4.2259,4.2988,32400.0],["1995-06-01",4.3231,4.3231,4.3231,4.3231,800.0],["1995-06-02",4.3231,4.3231,4.2259,4.2259,6300.0],["1995-06-05",4.2259,4.2502,4.2259,4.2502,8000.0],["1995-06-06",4.2259,4.3231,4.2259,4.3231,1800.0],["1995-06-07",4.2259,4.3231,4.2259,4.3231,24700.0],["1995-06-08",4.2745,4.6631,4.2745,4.4688,28300.0],["1995-06-09",4.4688,4.6631,4.4688,4.6145,10100.0],["1995-06-12",4.6145,4.6145,4.4688,4.6145,23500.0],["1995-06-13",4.6145,4.6145,4.4202,4.6145,8900.0],["1995-06-14",4.6145,4.6145,4.4202,4.4688,5500.0],["1995-06-15",4.4202,4.6145,4.4202,4.5902,6700.0],["1995-06-16",4.6145,4.6145,4.4202,4.6145,6700.0],["1995-06-19",4.6145,4.6145,4.6145,4.6145,400.0],["1995-06-20",4.4688,4.4688,4.3717,4.4688,4900.0],["1995-06-21",4.4202,4.566,4.3717,4.566,30400.0],["1995-06-22",4.566,4.6145,4.4688,4.4688,18800.0],["1995-06-23",4.4688,4.6145,4.4688,4.6145,5800.0],["1995-06-26",4.6145,4.6145,4.5174,4.6145,5400.0],["1995-06-27",4.6145,4.6145,4.5174,4.5174,2800.0],["1995-06-28",4.5174,4.6145,4.5174,4.5174,11400.0],["1995-06-29",4.566,4.566,4.4688,4.4688,2000.0],["1995-06-30",4.4688,4.6145,4.4688,4.6145,3100.0],["1995-07-03",4.6145,4.6145,4.4688,4.4688,2400.0],["1995-07-05",4.4688,4.5174,4.4688,4.5174,2600.0],["1995-07-06",4.4688,4.566,4.4688,4.566,44200.0],["1995-07-07",4.5174,4.566,4.4688,4.5174,13200.0],["1995-07-10",4.4688,4.5174,4.4688,4.4688,13100.0],["1995-07-11",4.4931,4.5174,4.4202,4.4688,7200.0],["1995-07-12",4.4688,4.4688,4.3717,4.3717,4900.0],["1995-07-13",4.2259,4.566,4.2259,4.5174,147900.0],["1995-07-14",4.6631,4.6631,4.566,4.651,16300.0],["1995-07-17",4.6145,4.7117,4.6145,4.7117,56400.0],["1995-07-18",4.6631,4.7117,4.6631,4.7117,6700.0],["1995-07-19",4.6631,4.7117,4.566,4.566,17000.0],["1995-07-20",4.566,4.6631,4.566,4.6145,4300.0],["1995-07-21",4.6631,4.6631,4.4688,4.4688,6400.0],["1995-07-24",4.4688,4.6631,4.4688,4.6145,5100.0],["1995-07-25",4.6631,4.6631,4.3717,4.4688,15500.0],["1995-07-26",4.566,4.566,4.4688,4.5174,5700.0],["1995-07-27",4.5174,4.5174,4.3231,4.3231,38600.0],["1995-07-28",4.3231,4.3717,4.2745,4.3231,16000.0],["1995-07-31",4.2745,4.4688,4.2745,4.4688,2400.0],["1995-08-01",4.4688,4.4688,4.2745,4.2745,16300.0],["1995-08-02",4.2745,4.4202,4.1774,4.1774,28700.0],["1995-08-03",4.1774,4.2988,4.1774,4.2259,8500.0],["1995-08-04",4.3717,4.3717,4.2259,4.2259,6700.0],["1995-08-07",4.3717,4.3717,4.1288,4.2745,23800.0],["1995-08-08",4.1774,4.3474,4.1288,4.1288,5500.0],["1995-08-09",4.1288,4.2745,4.1288,4.2745,5700.0],["1995-08-10",4.1774,4.2745,4.1774,4.1774,6400.0],["1995-08-11",4.1774,4.1774,4.1774,4.1774,1100.0],["1995-08-14",4.2745,4.3231,4.1774,4.2259,18100.0],["1995-08-15",4.2745,4.3717,4.2745,4.3717,4100.0],["1995-08-16",4.3717,4.3717,4.2745,4.3717,2700.0],["1995-08-17",4.2745,4.3717,4.2745,4.3474,10000.0],["1995-08-18",4.396,4.396,4.2745,4.2745,13200.0],["1995-08-21",4.2745,4.4202,4.2745,4.2745,2400.0],["1995-08-22",4.2745,4.2745,4.2745,4.2745,4500.0],["1995-08-23",4.2745,4.2745,4.2745,4.2745,3300.0],["1995-08-24",4.2745,4.4202,4.2745,4.3231,67500.0],["1995-08-25",4.3231,4.4202,4.3231,4.4202,5000.0],["1995-08-28",4.2745,4.4202,4.2745,4.2745,9100.0],["1995-08-29",4.1774,4.3717,4.1774,4.2745,3500.0],["1995-08-30",4.3717,4.4688,4.2745,4.4688,18000.0],["1995-08-31",4.4688,4.566,4.3717,4.4688,23800.0],["1995-09-01",4.566,4.566,4.4688,4.566,11400.0],["1995-09-05",4.566,4.566,4.4688,4.4688,7300.0],["1995-09-06",4.566,4.6024,4.4688,4.6024,31100.0],["1995-09-07",4.5174,4.6631,4.5174,4.5902,40800.0],["1995-09-08",4.6631,4.6631,4.566,4.6631,11200.0],["1995-09-11",4.7603,4.7603,4.566,4.566,700.0],["1995-09-12",4.6145,4.7603,4.6145,4.7603,2800.0],["1995-09-13",4.7603,4.7603,4.566,4.6145,7500.0],["1995-09-14",4.566,4.6024,4.566,4.566,6200.0],["1995-09-15",4.7603,4.7603,4.566,4.7603,7000.0],["1995-09-18",4.7603,4.7603,4.566,4.566,11600.0],["1995-09-19",4.7603,4.7603,4.566,4.6631,10200.0],["1995-09-20",4.6631,4.6631,4.566,4.566,2000.0],["1995-09-21",4.566,4.6631,4.566,4.6145,5500.0],["1995-09-22",4.6145,4.7603,4.566,4.6631,9400.0],["1995-09-25",4.7603,4.7603,4.566,4.566,7500.0],["1995-09-26",4.566,4.7603,4.566,4.7603,5200.0],["1995-09-27",4.7603,4.7603,4.566,4.566,1300.0],["1995-09-28",4.7603,4.7603,4.6145,4.6631,2700.0],["1995-09-29",4.7603,4.7603,4.566,4.7603,24800.0],["1995-10-02",4.7603,4.7603,4.6631,4.6631,3400.0],["1995-10-03",4.6631,4.7603,4.6631,4.7603,15700.0],["1995-10-04",4.6631,4.7603,4.566,4.566,10600.0],["1995-10-05",4.6631,4.6631,4.566,4.6145,12200.0],["1995-10-06",4.566,4.6631,4.566,4.6631,15900.0],["1995-10-09",4.6631,4.6631,4.481,4.6631,8500.0],["1995-10-10",4.4688,4.6631,4.4688,4.4688,4800.0],["1995-10-11",4.4688,4.6631,4.4688,4.4688,2100.0],["1995-10-12",4.4688,4.6631,4.2745,4.3717,57800.0],["1995-10-13",4.2745,4.3717,3.303,3.7888,110800.0],["1995-10-16",3.6431,3.6916,3.4973,3.5945,75500.0],["1995-10-17",3.4973,3.5945,3.3516,3.5945,29700.0],["1995-10-18",3.4002,3.5459,3.4002,3.5459,9700.0],["1995-10-19",3.5459,3.5459,3.4002,3.4002,17000.0],["1995-10-20",3.4002,3.5945,3.4002,3.4973,19100.0],["1995-10-23",3.5945,3.5945,3.4002,3.4002,6000.0],["1995-10-24",3.4002,3.6916,3.4002,3.4973,25700.0],["1995-10-25",3.5216,3.5216,3.4973,3.4973,5400.0],["1995-10-26",3.5945,3.5945,3.4973,3.5945,6200.0],["1995-10-27",3.5945,3.5945,3.4002,3.4002,1400.0],["1995-10-30",3.5945,3.5945,3.303,3.4973,12500.0],["1995-10-31",3.4488,3.4488,3.303,3.4488,18500.0],["1995-11-01",3.4973,3.4973,3.4002,3.4002,11700.0],["1995-11-02",3.303,3.4973,3.303,3.4973,28900.0],["1995-11-03",3.3516,3.4973,3.3516,3.4973,5700.0],["1995-11-06",3.4973,3.4973,3.303,3.303,9400.0],["1995-11-07",3.4973,3.4973,3.303,3.4488,33400.0],["1995-11-08",3.4002,3.4002,3.303,3.3273,53000.0],["1995-11-09",3.4002,3.4002,3.2059,3.2302,3100.0],["1995-11-10",3.303,3.303,3.1087,3.2059,32900.0],["1995-11-13",3.1573,3.3516,3.1573,3.2545,25400.0],["1995-11-14",3.303,3.3516,3.2545,3.2545,9000.0],["1995-11-15",3.2059,3.303,3.2059,3.2545,49300.0],["1995-11-16",3.2545,3.303,3.2059,3.2059,67200.0],["1995-11-17",3.2787,3.303,3.1573,3.303,26400.0],["1995-11-20",3.303,3.8374,3.303,3.8374,224100.0],["1995-11-21",3.8131,3.8373,3.4973,3.5945,58700.0],["1995-11-22",3.5945,3.5945,3.4973,3.5945,45100.0],["1995-11-24",3.5459,3.5459,3.5459,3.5459,5700.0],["1995-11-27",3.4973,3.5459,3.4002,3.4488,24700.0],["1995-11-28",3.4488,3.4973,3.303,3.4973,27200.0],["1995-11-29",3.4973,3.4973,3.3516,3.4002,13900.0],["1995-11-30",3.4002,3.4488,3.2302,3.4002,91800.0],["1995-12-01",3.4973,3.6916,3.4002,3.6916,172100.0],["1995-12-04",3.7402,3.9831,3.6431,3.9831,127500.0],["1995-12-05",3.9102,4.4688,3.8859,4.4202,163100.0],["1995-12-06",4.4688,4.566,4.2745,4.2745,121300.0],["1995-12-07",4.4688,4.4688,4.1774,4.4688,13600.0],["1995-12-08",4.2745,4.4688,4.1774,4.2745,10900.0],["1995-12-11",4.2745,4.3717,4.1774,4.1774,33500.0],["1995-12-12",4.1774,4.3717,4.1774,4.2259,113400.0],["1995-12-13",4.3231,4.3231,4.1774,4.2745,14600.0],["1995-12-14",4.2745,4.2745,4.0802,4.1774,26000.0],["1995-12-15",4.1774,4.1774,3.9831,4.1774,19900.0],["1995-12-18",4.1774,4.1774,4.0316,4.0802,63300.0],["1995-12-19",3.9831,4.1774,3.9831,4.0316,15600.0],["1995-12-20",3.9831,4.2745,3.9831,4.1288,62800.0],["1995-12-21",4.2745,4.2745,4.1288,4.2259,34300.0],["1995-12-22",4.2259,4.6631,4.1774,4.566,67400.0],["1995-12-26",4.7603,5.1489,4.7603,5.0517,49400.0],["1995-12-27",5.0517,5.0517,4.8574,5.0517,24400.0],["1995-12-28",5.1489,5.1489,4.9546,5.0517,14400.0],["1995-12-29",5.0517,5.1488,4.9546,4.9546,23300.0],["1996-01-02",5.0031,5.4403,5.0031,5.4403,93700.0],["1996-01-03",5.4282,5.4403,5.1974,5.2946,26000.0],["1996-01-04",5.4403,5.4403,5.1974,5.1974,36400.0],["1996-01-05",5.1974,5.3431,5.1974,5.246,6700.0],["1996-01-08",5.1974,5.1974,5.1974,5.1974,700.0],["1996-01-09",5.1974,5.3431,4.906,5.0031,42700.0],["1996-01-10",4.906,4.9546,4.906,4.9546,16100.0],["1996-01-11",4.906,4.906,4.7117,4.7117,14000.0],["1996-01-12",4.7117,4.8574,4.6631,4.7117,7200.0],["1996-01-15",4.6631,4.6631,3.9831,4.1774,97600.0],["1996-01-16",4.2259,4.2745,4.1774,4.1774,34800.0],["1996-01-17",4.1774,4.5174,4.1774,4.5174,58200.0],["1996-01-18",4.5174,4.8574,4.4688,4.7117,122000.0],["1996-01-19",4.8574,4.906,4.7603,4.906,24800.0],["1996-01-22",4.7603,4.906,4.7603,4.906,9200.0],["1996-01-23",4.906,5.0517,4.906,5.0031,40600.0],["1996-01-24",5.0517,5.0517,4.8574,4.8574,25800.0],["1996-01-25",4.8574,4.9546,4.6631,4.6631,26400.0],["1996-01-26",4.6631,4.906,4.6631,4.906,14600.0],["1996-01-29",4.906,4.906,4.7603,4.906,3100.0],["1996-01-30",4.906,4.9546,4.8574,4.8574,6500.0],["1996-01-31",4.8817,5.0517,4.8574,4.9546,24300.0],["1996-02-01",5.0517,5.0517,4.8574,4.9546,27000.0],["1996-02-02",4.8574,4.9546,4.7603,4.9546,10900.0],["1996-02-05",4.9546,5.0517,4.9546,5.0031,47400.0],["1996-02-06",4.906,5.1974,4.906,5.0517,27800.0],["1996-02-07",5.0517,5.3917,5.0517,5.3917,69300.0],["1996-02-08",5.246,5.3431,5.246,5.3431,6600.0],["1996-02-09",5.3431,5.3431,5.246,5.246,5700.0],["1996-02-12",5.2946,5.4403,5.246,5.4282,40800.0],["1996-02-13",5.4403,5.4403,5.246,5.246,24600.0],["1996-02-14",5.246,5.3431,5.0517,5.1003,25600.0],["1996-02-15",5.0517,5.1974,5.0517,5.1974,12600.0],["1996-02-16",5.1974,5.1974,5.1003,5.1488,5900.0],["1996-02-20",5.1489,5.1489,5.0517,5.0517,14800.0],["1996-02-21",5.1489,5.1489,5.0517,5.0517,2700.0],["1996-02-22",5.0517,5.0517,4.8574,4.8574,23300.0],["1996-02-23",4.906,5.0031,4.8574,4.906,32600.0],["1996-02-26",5.0031,5.0031,4.906,4.906,19300.0],["1996-02-27",4.8574,4.906,4.6145,4.6145,51800.0],["1996-02-28",4.7117,4.8574,4.7117,4.7603,20600.0],["1996-02-29",4.7603,4.8574,4.6631,4.6631,19300.0],["1996-03-01",4.566,4.7117,4.566,4.7117,12000.0],["1996-03-04",4.7117,4.7603,4.7117,4.7117,11800.0],["1996-03-05",4.7117,4.8574,4.7117,4.8574,6100.0],["1996-03-06",4.8574,4.9546,4.8574,4.906,7400.0],["1996-03-07",4.906,4.9546,4.906,4.9546,11800.0],["1996-03-08",4.9546,4.9546,4.7117,4.7603,65800.0],["1996-03-11",4.8088,4.8088,4.7117,4.7117,16900.0],["1996-03-12",4.7117,4.8088,4.5174,4.5174,29300.0],["1996-03-13",4.6631,4.7603,4.6631,4.7117,30300.0],["1996-03-14",4.6631,4.7603,4.6631,4.6631,12000.0],["1996-03-15",4.7603,4.906,4.7603,4.906,21200.0],["1996-03-18",4.906,4.9546,4.8088,4.9546,25900.0],["1996-03-19",4.8574,5.0031,4.8574,4.9546,55600.0],["1996-03-20",4.8574,4.8574,4.7117,4.7117,10600.0],["1996-03-21",4.7603,5.2946,4.7603,5.0517,216200.0],["1996-03-22",5.1974,5.1974,4.9546,5.0031,81700.0],["1996-03-25",5.0031,5.1974,5.0031,5.1488,101900.0],["1996-03-26",5.1974,5.246,5.0031,5.1003,26600.0],["1996-03-27",5.1003,5.1489,4.9546,5.0517,28600.0],["1996-03-28",4.9546,5.1489,4.8574,5.0517,53000.0],["1996-03-29",5.0517,5.1488,4.906,5.1003,70300.0],["1996-04-01",5.5374,5.7317,5.3917,5.5374,204700.0],["1996-04-02",5.586,5.586,5.246,5.3431,34700.0],["1996-04-03",5.4403,5.4403,5.1488,5.1488,5100.0],["1996-04-04",5.4889,5.4889,5.246,5.4889,7700.0],["1996-04-08",5.2946,5.3431,5.1003,5.3431,58400.0],["1996-04-09",5.3431,5.3431,5.1488,5.3431,14300.0],["1996-04-10",5.3431,5.3431,5.1488,5.3431,48400.0],["1996-04-11",5.3431,5.3431,5.1003,5.3431,12900.0],["1996-04-12",5.3189,5.3431,5.1488,5.1974,10600.0],["1996-04-15",5.3431,5.3431,5.1974,5.246,20500.0],["1996-04-16",5.3431,5.3431,5.1974,5.2946,27400.0],["1996-04-17",5.3431,5.3431,5.246,5.246,6800.0],["1996-04-18",5.3431,5.4403,5.246,5.246,28100.0],["1996-04-19",5.4403,5.4403,5.0517,5.0517,21600.0],["1996-04-22",5.0517,5.3431,5.0031,5.1488,32500.0],["1996-04-23",4.9546,5.1974,4.9546,5.0517,47600.0],["1996-04-24",5.0517,5.0517,4.9546,4.9546,7000.0],["1996-04-25",4.9546,5.1974,4.9546,5.1974,10300.0],["1996-04-26",5.1974,5.1974,5.0517,5.1974,4900.0],["1996-04-29",5.1974,5.1974,4.9546,5.1003,12000.0],["1996-04-30",5.1488,5.1488,4.906,5.1003,6700.0],["1996-05-01",4.906,5.1003,4.906,4.906,8500.0],["1996-05-02",4.906,5.1003,4.8574,4.906,17500.0],["1996-05-03",4.906,4.906,4.566,4.6631,73100.0],["1996-05-06",4.6145,4.7117,4.4688,4.6631,50900.0],["1996-05-07",4.4688,4.7117,4.4688,4.7117,66700.0],["1996-05-08",4.7117,4.7117,4.4688,4.566,27300.0],["1996-05-09",4.7117,5.3431,4.6631,5.3431,169800.0],["1996-05-10",5.4403,5.926,5.3431,5.8289,262600.0],["1996-05-13",5.9746,6.3146,5.2946,5.2946,355400.0],["1996-05-14",5.4889,6.0232,5.4403,5.926,96900.0],["1996-05-15",5.926,6.0232,5.6832,5.6832,45700.0],["1996-05-16",5.7803,6.8489,5.7803,6.6061,141500.0],["1996-05-17",6.6061,6.8004,6.4118,6.5089,80200.0],["1996-05-20",6.8004,6.8004,6.5089,6.8004,98100.0],["1996-05-21",6.6061,7.529,6.6061,7.2861,139100.0],["1996-05-22",7.4804,8.3547,7.2861,8.0633,225600.0],["1996-05-23",8.0633,10.5891,8.0633,10.1034,390300.0],["1996-05-24",10.0063,10.1034,8.6462,10.0063,435700.0],["1996-05-28",10.8806,10.8806,10.1034,10.492,179700.0],["1996-05-29",10.4677,10.492,9.1319,9.1683,262300.0],["1996-05-30",9.1319,9.4234,9.1319,9.2291,65300.0],["1996-05-31",9.3262,9.4234,9.1319,9.2291,46200.0],["1996-06-03",8.6462,9.0105,8.4519,8.7433,144900.0],["1996-06-04",8.7433,8.8405,7.6747,8.0633,168800.0],["1996-06-05",8.0633,9.1319,7.9661,9.1319,105700.0],["1996-06-06",9.3262,9.3262,8.7433,8.7433,25800.0],["1996-06-07",8.6462,8.7433,8.0633,8.3547,104500.0],["1996-06-10",8.3547,8.6462,8.1604,8.4519,72900.0],["1996-06-11",8.3547,8.7433,8.3547,8.6462,26000.0],["1996-06-12",8.4519,9.0348,8.4519,8.7433,38400.0],["1996-06-13",8.7433,8.7433,8.4519,8.4519,31800.0],["1996-06-14",8.3547,8.3547,7.9661,8.2576,33400.0],["1996-06-17",8.1604,8.4519,8.0633,8.4519,22900.0],["1996-06-18",8.6462,8.6462,8.0633,8.1604,77700.0],["1996-06-19",8.4519,8.4519,7.6747,7.6747,63400.0],["1996-06-20",7.9661,7.9661,6.6061,6.9947,224300.0],["1996-06-21",6.8975,7.0918,6.8004,6.9947,32200.0],["1996-06-24",7.0918,7.0918,6.8004,6.8975,21100.0],["1996-06-25",7.0918,7.0918,6.7032,6.7032,54400.0],["1996-06-26",6.9947,6.9947,5.4403,5.7317,141400.0],["1996-06-27",5.6346,6.0232,5.5374,5.5374,52400.0],["1996-06-28",5.8289,6.9947,5.5374,6.9947,125400.0],["1996-07-01",7.189,7.4804,6.9947,7.3347,38900.0],["1996-07-02",7.3833,8.1604,7.2861,7.7718,51500.0],["1996-07-03",7.9661,8.0633,7.7718,7.9661,43500.0],["1996-07-05",7.6747,7.6747,7.0918,7.0918,17000.0],["1996-07-08",7.189,7.189,6.3146,6.3146,12800.0],["1996-07-09",6.8004,6.8975,6.5089,6.7032,29800.0],["1996-07-10",6.5089,6.8004,6.5089,6.8004,9100.0],["1996-07-11",6.8004,6.8004,6.3146,6.6061,23500.0],["1996-07-12",6.6061,6.6061,6.2175,6.3632,6900.0],["1996-07-15",6.2175,6.3146,5.7317,5.926,32800.0],["1996-07-16",6.2175,6.2175,4.6631,5.4403,27300.0],["1996-07-17",5.6346,6.1203,5.6346,5.7317,30200.0],["1996-07-18",6.1203,6.2175,5.7317,6.0232,7100.0],["1996-07-19",6.3146,6.5089,6.2175,6.5089,29700.0],["1996-07-22",6.5089,6.5089,5.8289,5.9746,13300.0],["1996-07-23",5.8289,6.2175,5.8289,5.8289,9800.0],["1996-07-24",5.4403,5.5374,5.0517,5.4403,45700.0],["1996-07-25",5.5374,5.7317,5.5374,5.7317,4000.0],["1996-07-26",5.7317,5.926,5.7317,5.926,21100.0],["1996-07-29",5.7317,5.926,5.5374,5.5374,13100.0],["1996-07-30",5.246,5.5374,5.246,5.246,5000.0],["1996-07-31",5.6346,5.8289,5.5374,5.8289,15300.0],["1996-08-01",5.4403,6.0232,5.4403,5.7317,12100.0],["1996-08-02",6.0232,6.2175,5.8289,6.0232,23300.0],["1996-08-05",6.1203,6.5089,6.0232,6.0232,8400.0],["1996-08-06",6.0232,6.3146,6.0232,6.0232,3500.0],["1996-08-07",6.3146,6.9947,6.0232,6.8004,66400.0],["1996-08-08",6.7032,6.9947,6.2175,6.2175,26700.0],["1996-08-09",6.1203,6.6061,6.1203,6.4118,2600.0],["1996-08-12",6.5089,6.5089,6.1203,6.2175,8200.0],["1996-08-13",6.1203,6.3146,6.1203,6.1203,22000.0],["1996-08-14",6.1203,6.3146,6.1203,6.2175,2600.0],["1996-08-15",6.2418,6.6061,6.2175,6.4118,9000.0],["1996-08-16",6.2175,6.2175,6.2175,6.2175,11800.0],["1996-08-19",6.0232,6.3146,6.0232,6.0232,6200.0],["1996-08-20",6.2175,6.2175,6.0232,6.2175,4500.0],["1996-08-21",6.0232,6.2175,5.926,6.1203,6000.0],["1996-08-22",6.1203,6.2175,5.926,6.2175,28400.0],["1996-08-23",6.1203,6.1203,6.1203,6.1203,3400.0],["1996-08-26",6.4118,6.4118,6.0232,6.0232,4300.0],["1996-08-27",6.1203,6.2175,6.1203,6.2175,2200.0],["1996-08-28",6.2175,6.2175,6.2175,6.2175,200.0],["1996-08-29",6.0232,6.2175,6.0232,6.0232,1600.0],["1996-08-30",6.0232,6.2175,6.0232,6.2175,5700.0],["1996-09-03",6.0232,6.2175,5.926,5.926,5100.0],["1996-09-04",5.926,6.2175,5.926,6.2175,7800.0],["1996-09-05",6.2175,6.2175,6.0232,6.0232,8800.0],["1996-09-06",6.0232,6.2175,6.0232,6.2175,16400.0],["1996-09-09",6.1203,7.0918,6.1203,6.7032,57400.0],["1996-09-10",6.6061,6.9947,6.5089,6.7032,22200.0],["1996-09-11",6.7032,6.8975,6.4118,6.6061,18500.0],["1996-09-12",6.8004,6.8975,6.6061,6.8004,15800.0],["1996-09-13",6.6061,6.9947,6.6061,6.9947,27500.0],["1996-09-16",6.8004,6.9947,6.8004,6.9947,1900.0],["1996-09-17",6.8004,6.8004,6.2175,6.6061,25100.0],["1996-09-18",6.3146,6.5089,6.1203,6.1203,6000.0],["1996-09-19",6.4118,6.4118,6.0232,6.0232,11200.0],["1996-09-20",6.4118,6.4118,6.0232,6.4118,8000.0],["1996-09-23",6.0232,6.4118,6.0232,6.3146,7000.0],["1996-09-24",6.4118,6.6061,6.2175,6.3146,18100.0],["1996-09-25",6.3146,6.5089,6.3146,6.3146,3200.0],["1996-09-26",6.5089,6.5089,6.0232,6.0232,18800.0],["1996-09-27",6.0232,6.2175,6.0232,6.2175,600.0],["1996-09-30",6.0232,6.2175,6.0232,6.2175,17900.0],["1996-10-01",6.0232,6.2175,6.0232,6.181,19900.0],["1996-10-02",6.2175,6.2175,6.0232,6.0232,3500.0],["1996-10-03",6.0232,6.3146,5.8289,5.926,45900.0],["1996-10-04",6.0232,6.2175,5.926,6.2175,23000.0],["1996-10-07",6.2175,6.2175,6.011,6.011,3700.0],["1996-10-08",6.1203,6.1203,5.7317,5.8289,11600.0],["1996-10-09",5.7317,5.9746,5.7317,5.8289,4400.0],["1996-10-10",5.7317,5.926,5.7317,5.926,4200.0],["1996-10-11",5.926,5.926,5.246,5.4403,32300.0],["1996-10-14",5.246,5.5374,5.246,5.3431,10100.0],["1996-10-15",5.3431,5.8289,5.3431,5.7317,15200.0],["1996-10-16",5.6346,5.7317,5.3431,5.6832,24600.0],["1996-10-17",5.7317,5.8289,5.6346,5.6346,16000.0],["1996-10-18",5.8289,6.6061,5.8289,6.6061,61000.0],["1996-10-21",6.6061,6.6061,6.0232,6.0232,10800.0],["1996-10-22",6.0232,6.3146,5.5374,5.7317,22400.0],["1996-10-23",5.5374,5.926,5.5374,5.5374,2900.0],["1996-10-24",5.5374,5.926,5.5374,5.5374,6000.0],["1996-10-25",5.7317,6.3146,5.7317,6.1203,19000.0],["1996-10-28",6.3146,6.3146,5.926,6.0232,11300.0],["1996-10-29",6.3146,6.3146,5.6346,5.7317,22000.0],["1996-10-30",5.6346,5.6346,5.246,5.6346,7500.0],["1996-10-31",5.5374,5.7317,5.4403,5.7317,36200.0],["1996-11-01",5.926,6.0232,5.4403,5.8289,15700.0],["1996-11-04",5.4403,5.6346,5.4403,5.6346,3500.0],["1996-11-05",5.6346,5.6346,5.6346,5.6346,0.0],["1996-11-06",5.246,5.7317,4.9546,5.6346,44100.0],["1996-11-07",5.4403,5.9503,5.3431,5.7317,23200.0],["1996-11-08",6.1203,6.1203,5.6346,5.7317,34300.0],["1996-11-11",6.0232,6.0232,5.4403,5.4403,9500.0],["1996-11-12",5.7317,6.0232,5.4403,5.7317,12500.0],["1996-11-13",6.0232,6.0232,5.5374,5.5374,15800.0],["1996-11-14",5.6346,5.926,5.6346,5.6346,6300.0],["1996-11-15",5.7317,6.0232,5.6346,5.8289,10900.0],["1996-11-18",5.8289,6.0232,5.7317,5.7317,7600.0],["1996-11-19",5.7317,5.926,5.7317,5.926,6900.0],["1996-11-20",5.7317,5.926,5.7317,5.926,8800.0],["1996-11-21",5.7317,5.926,5.7317,5.8289,12700.0],["1996-11-22",5.926,5.926,5.7317,5.7317,7500.0],["1996-11-25",5.9746,5.9746,5.7317,5.9746,7600.0],["1996-11-26",5.9746,5.9746,5.4403,5.4403,18300.0],["1996-11-27",5.4403,5.8289,5.4403,5.8289,2600.0],["1996-11-29",5.8289,5.8289,5.4403,5.6346,23400.0],["1996-12-02",5.4403,5.7196,5.4403,5.7196,5100.0],["1996-12-03",5.4403,5.7317,5.1488,5.3431,34100.0],["1996-12-04",5.6346,5.6346,5.3431,5.3431,8200.0],["1996-12-05",5.3431,6.0232,5.3431,5.8289,29300.0],["1996-12-06",5.926,6.1203,5.8289,6.1203,5300.0],["1996-12-09",5.8289,6.1203,5.8289,5.8289,19300.0],["1996-12-10",5.8289,5.8289,5.5374,5.5374,27600.0],["1996-12-11",5.7317,5.7317,5.4403,5.4403,5800.0],["1996-12-12",5.3431,5.6346,5.3431,5.6346,21900.0],["1996-12-13",5.4403,5.7317,5.4403,5.5374,12400.0],["1996-12-16",5.5374,5.6346,5.246,5.246,9200.0],["1996-12-17",5.5374,5.6346,5.246,5.5374,40200.0],["1996-12-18",5.3431,5.6346,5.3431,5.5374,35400.0],["1996-12-19",5.8289,5.8289,5.4403,5.5374,7900.0],["1996-12-20",5.7317,5.8289,5.5374,5.6346,12600.0],["1996-12-23",5.6346,5.6346,5.4403,5.4403,26300.0],["1996-12-24",5.6346,5.6346,5.3431,5.5374,8500.0],["1996-12-26",5.6346,5.6346,5.246,5.6346,9400.0],["1996-12-27",5.6346,5.7317,5.4403,5.6346,16300.0],["1996-12-30",5.5374,5.6346,5.3431,5.3431,6400.0],["1996-12-31",5.6346,5.6346,5.3431,5.6346,10700.0],["1997-01-02",5.6346,5.6346,5.246,5.6346,1900.0],["1997-01-03",5.6346,6.1203,5.6346,5.8289,29500.0],["1997-01-06",6.1203,6.1203,5.7317,6.1203,8200.0],["1997-01-07",5.7317,5.8289,5.6346,5.8289,6100.0],["1997-01-08",5.7317,5.7317,5.3431,5.3431,21500.0],["1997-01-09",5.4889,5.8289,5.3431,5.4889,16600.0],["1997-01-10",5.3917,5.4403,5.3431,5.3431,3800.0],["1997-01-13",5.4403,6.1689,5.3431,6.1689,81400.0],["1997-01-14",6.1689,6.8975,6.1203,6.6061,85100.0],["1997-01-15",6.8975,7.0918,6.6061,6.8004,32300.0],["1997-01-16",6.8004,6.9947,6.7032,6.7032,88100.0],["1997-01-17",6.6061,6.8975,6.6061,6.8004,61000.0],["1997-01-20",6.8004,6.8004,6.2175,6.2175,23900.0],["1997-01-21",6.4118,6.8004,6.3146,6.8004,10600.0],["1997-01-22",6.8004,7.0918,6.7032,6.7032,30400.0],["1997-01-23",6.8975,7.3833,6.6061,7.0918,86600.0],["1997-01-24",6.8004,7.189,6.7032,6.7032,31200.0],["1997-01-27",6.7032,7.189,6.7032,6.8975,11100.0],["1997-01-28",6.8975,7.3833,6.8975,7.0918,52400.0],["1997-01-29",6.8004,7.189,6.8004,7.0918,22200.0],["1997-01-30",6.8975,7.4804,6.8975,7.3833,57800.0],["1997-01-31",7.3833,7.5776,6.9947,6.9947,90800.0],["1997-02-03",7.2861,7.3833,7.189,7.2861,12500.0],["1997-02-04",7.2861,7.4804,6.8975,7.189,81400.0],["1997-02-05",6.9947,7.189,6.8975,6.9947,25600.0],["1997-02-06",6.8975,7.189,6.8975,7.189,15100.0],["1997-02-07",6.8975,6.9947,6.8975,6.8975,2200.0],["1997-02-10",7.189,7.189,6.8004,6.8004,19500.0],["1997-02-11",7.0918,7.0918,6.8004,6.8975,10000.0],["1997-02-12",6.8975,7.189,6.6061,7.189,26000.0],["1997-02-13",6.8975,7.189,6.8975,7.0918,29900.0],["1997-02-14",6.9947,7.0918,6.9947,7.0918,41300.0],["1997-02-18",6.7032,6.7032,6.6061,6.6061,10000.0],["1997-02-19",6.9947,6.9947,6.6061,6.9947,24700.0],["1997-02-20",6.9947,6.9947,6.7032,6.8489,7400.0],["1997-02-21",6.9947,6.9947,6.2175,6.3146,19000.0],["1997-02-24",6.4118,6.7032,6.3146,6.5089,12300.0],["1997-02-25",6.2175,6.5089,6.1203,6.3146,6600.0],["1997-02-26",5.8289,6.2175,5.8289,6.2175,500.0],["1997-02-27",6.2175,6.2175,5.8289,6.0232,9800.0],["1997-02-28",5.8289,6.0232,5.6346,5.6346,17900.0],["1997-03-03",5.5374,5.8289,5.5374,5.5374,4100.0],["1997-03-04",5.8289,6.0232,5.5374,5.7317,26900.0],["1997-03-05",5.7317,5.926,5.7317,5.7317,9900.0],["1997-03-06",5.7317,5.7317,5.5374,5.5374,13300.0],["1997-03-07",5.7317,5.7317,5.3431,5.4403,24800.0],["1997-03-10",5.6346,5.6346,5.3431,5.4403,8900.0],["1997-03-11",5.6346,5.6346,5.3431,5.6346,12100.0],["1997-03-12",5.3431,5.4403,5.246,5.4403,34000.0],["1997-03-13",5.4403,5.5374,5.246,5.246,5000.0],["1997-03-14",5.246,5.4403,4.8574,5.246,13300.0],["1997-03-17",4.9546,5.3431,4.6631,5.0517,40500.0],["1997-03-18",4.8574,5.0517,4.7603,4.8574,40600.0],["1997-03-19",4.566,4.906,4.566,4.906,47800.0],["1997-03-20",4.8574,4.8574,4.566,4.7603,16000.0],["1997-03-21",4.7603,4.7603,4.566,4.7603,10400.0],["1997-03-24",4.566,4.9546,4.566,4.8574,32100.0],["1997-03-25",4.8574,4.9546,4.6631,4.6631,46900.0],["1997-03-26",4.8574,4.9546,4.6631,4.6631,9500.0],["1997-03-27",4.6631,4.9546,4.6631,4.8574,20300.0],["1997-03-31",4.8574,4.8574,4.4688,4.6631,25600.0],["1997-04-01",4.6631,4.6631,4.2745,4.6631,5900.0],["1997-04-02",4.4688,4.6631,4.1774,4.1774,23900.0],["1997-04-03",4.1774,4.4688,4.1774,4.1774,11600.0],["1997-04-04",4.4688,4.4688,4.2745,4.3717,37400.0],["1997-04-07",4.566,4.566,4.3717,4.566,12800.0],["1997-04-08",4.566,5.1488,4.4688,4.9546,49100.0],["1997-04-09",5.1488,5.7317,5.1488,5.3431,59800.0],["1997-04-10",5.246,5.3431,5.0031,5.3431,27900.0],["1997-04-11",5.1489,5.246,4.9546,5.0517,9600.0],["1997-04-14",4.8574,5.1488,4.8574,5.1488,5500.0],["1997-04-15",5.0517,5.246,5.0517,5.0517,5900.0],["1997-04-16",5.246,5.246,4.9546,4.9546,15100.0],["1997-04-17",4.8574,5.0517,4.7603,4.7603,9000.0],["1997-04-18",4.9546,4.9546,4.7603,4.9546,6600.0],["1997-04-21",4.8574,5.0517,4.4688,4.7603,15700.0],["1997-04-22",4.566,4.7603,4.566,4.566,2400.0],["1997-04-23",4.566,4.7603,4.566,4.7603,5800.0],["1997-04-24",4.4688,4.7603,4.3717,4.3717,15700.0],["1997-04-25",4.3717,4.7117,4.2745,4.566,48400.0],["1997-04-28",4.2745,4.8574,4.2745,4.6631,24000.0],["1997-04-29",4.6631,4.8574,4.6631,4.6631,12700.0],["1997-04-30",4.566,4.6631,4.3717,4.6631,32000.0],["1997-05-01",4.4688,4.6631,4.4688,4.4688,9100.0],["1997-05-02",4.6631,4.8574,4.4688,4.6995,47800.0],["1997-05-05",4.4688,4.7603,4.4688,4.7603,8600.0],["1997-05-06",4.3717,4.6631,4.3717,4.6631,2000.0],["1997-05-07",4.7603,4.8574,4.6631,4.6631,11600.0],["1997-05-08",4.566,4.8574,4.566,4.566,12400.0],["1997-05-09",4.3717,5.246,4.3717,5.246,54500.0],["1997-05-12",5.0517,5.926,5.0517,5.6346,51400.0],["1997-05-13",5.6346,6.0232,5.6346,5.8289,61900.0],["1997-05-14",5.7317,5.926,5.3431,5.6346,81000.0],["1997-05-15",5.3431,5.6346,5.246,5.5374,45000.0],["1997-05-16",5.5374,5.6346,5.3431,5.6346,35000.0],["1997-05-19",5.6346,5.926,5.4403,5.926,34300.0],["1997-05-20",5.926,6.4118,5.8289,6.2175,78900.0],["1997-05-21",6.2175,6.8004,5.926,6.6061,31000.0],["1997-05-22",6.6061,6.8004,6.4118,6.4118,76200.0],["1997-05-23",6.5089,6.8004,6.2175,6.4118,36400.0],["1997-05-27",6.2175,6.6061,6.2175,6.4118,24600.0],["1997-05-28",6.3146,6.6061,6.2175,6.5089,40000.0],["1997-05-29",6.6061,6.6061,6.2175,6.5089,7400.0],["1997-05-30",6.2175,6.6061,6.1203,6.3146,43200.0],["1997-06-02",6.5089,6.7032,6.3146,6.4118,38700.0],["1997-06-03",6.2175,6.4603,6.2175,6.4603,47000.0],["1997-06-04",6.3146,6.5089,6.3146,6.5089,23400.0],["1997-06-05",6.4118,6.7032,6.4118,6.4118,31000.0],["1997-06-06",6.4118,6.6061,6.4118,6.6061,14600.0],["1997-06-09",6.4118,6.6061,6.4118,6.6061,24600.0],["1997-06-10",6.4118,6.5089,6.4118,6.4118,26700.0],["1997-06-11",6.4118,6.6546,6.4118,6.6546,54700.0],["1997-06-12",6.6061,6.7032,6.6061,6.6061,36000.0],["1997-06-13",6.7032,6.7032,6.5089,6.7032,7100.0],["1997-06-16",6.4118,6.6061,6.0232,6.4118,103100.0],["1997-06-17",6.2175,6.2175,6.0718,6.0718,9300.0],["1997-06-18",6.0232,6.2175,5.7317,6.2175,153500.0],["1997-06-19",6.1446,6.2175,6.0718,6.1689,33700.0],["1997-06-20",6.0232,6.1689,6.0232,6.0718,1900.0],["1997-06-23",6.0232,6.5575,6.0232,6.4118,42000.0],["1997-06-24",6.4118,6.8004,6.4118,6.5575,71700.0],["1997-06-25",6.4118,6.5575,6.1203,6.4118,40300.0],["1997-06-26",6.1203,6.1203,6.1203,6.1203,2500.0],["1997-06-27",6.1203,6.1203,6.1203,6.1203,3300.0],["1997-06-30",6.1203,6.1689,5.7925,6.1689,28300.0],["1997-07-01",5.926,6.2661,5.926,5.926,3000.0],["1997-07-02",5.9746,6.2175,5.9746,6.1689,27900.0],["1997-07-03",5.9746,6.1689,5.9746,6.1689,4200.0],["1997-07-07",5.9746,6.1689,5.926,6.1203,13700.0],["1997-07-08",5.9746,6.1203,5.8289,6.1203,4200.0],["1997-07-09",5.8289,6.1689,5.7317,5.926,10800.0],["1997-07-10",5.8289,5.8289,5.5374,5.8289,15300.0],["1997-07-11",5.8289,5.8289,5.6346,5.7317,7700.0],["1997-07-14",5.6346,5.8289,5.246,5.7317,27600.0],["1997-07-15",5.5374,5.7317,5.5374,5.7317,32000.0],["1997-07-16",5.5374,5.8775,5.5374,5.8289,23600.0],["1997-07-17",5.6346,5.8289,5.6346,5.8289,3800.0],["1997-07-18",5.6346,5.8289,5.246,5.6346,26500.0],["1997-07-21",5.246,5.7317,5.0517,5.7317,38900.0],["1997-07-22",5.5374,5.8289,5.5374,5.7317,26900.0],["1997-07-23",5.7317,6.1203,5.6346,6.0232,70000.0],["1997-07-24",6.0232,6.2175,5.926,6.1203,110200.0],["1997-07-25",6.1203,6.2175,5.926,6.2175,25800.0],["1997-07-28",5.926,6.4118,5.926,6.3389,48700.0],["1997-07-29",6.1203,6.4118,6.1203,6.4118,29900.0],["1997-07-30",6.4118,6.4118,6.0232,6.2175,32900.0],["1997-07-31",6.0232,6.2175,5.8289,6.2175,31500.0],["1997-08-01",5.926,6.2175,5.926,6.2175,2700.0],["1997-08-04",6.0232,6.0232,5.926,5.926,7900.0],["1997-08-05",5.926,6.2175,5.926,6.2175,21300.0],["1997-08-06",5.926,6.2175,5.926,5.926,9200.0],["1997-08-07",5.926,6.1203,5.926,5.926,11100.0],["1997-08-08",6.1203,6.2175,5.926,6.2175,30600.0],["1997-08-11",6.2175,6.2175,5.926,6.2175,24800.0],["1997-08-12",6.2175,6.4118,6.0232,6.2175,72400.0],["1997-08-13",6.4118,6.6061,6.0232,6.2175,77300.0],["1997-08-14",6.3146,6.3146,5.7317,5.8775,41100.0],["1997-08-15",5.7317,6.0232,5.3431,5.6346,25200.0],["1997-08-18",5.3431,5.7317,5.3431,5.7317,17600.0],["1997-08-19",5.4403,5.7317,5.4403,5.5374,41800.0],["1997-08-20",5.7317,5.7317,5.5374,5.7317,7500.0],["1997-08-21",5.5374,5.7317,5.4403,5.7317,20900.0],["1997-08-22",5.7317,5.7317,5.3431,5.4403,9600.0],["1997-08-25",5.5374,5.5374,5.3431,5.5374,2500.0],["1997-08-26",5.3431,5.7317,5.3431,5.6346,39900.0],["1997-08-27",5.4403,5.6346,5.4403,5.6346,5000.0],["1997-08-28",5.3431,5.6346,5.3431,5.3431,5600.0],["1997-08-29",5.3431,5.6346,5.3431,5.3431,34900.0],["1997-09-02",5.3431,5.6346,5.3431,5.6346,5300.0],["1997-09-03",5.3431,5.6346,5.3431,5.6346,7400.0],["1997-09-04",5.6346,5.6346,5.246,5.4403,7000.0],["1997-09-05",5.246,5.4403,5.1488,5.4403,11200.0],["1997-09-08",5.1488,5.4403,5.0517,5.246,5000.0],["1997-09-09",5.0517,5.4403,5.0517,5.4403,77200.0],["1997-09-10",5.246,5.5374,5.246,5.5374,4600.0],["1997-09-11",5.3431,5.5374,5.3431,5.5374,14600.0],["1997-09-12",5.6224,5.6346,5.4403,5.6346,17300.0],["1997-09-15",5.6346,5.6346,5.3431,5.6346,8200.0],["1997-09-16",5.4889,5.4889,5.3431,5.4403,8300.0],["1997-09-17",5.3431,5.4403,5.246,5.4403,9900.0],["1997-09-18",5.4403,5.4403,5.4403,5.4403,1400.0],["1997-09-19",5.4403,5.6346,5.3431,5.4403,21500.0],["1997-09-22",5.246,5.4403,5.246,5.4403,12200.0],["1997-09-23",5.4403,5.6346,5.4403,5.6346,21800.0],["1997-09-24",5.5374,5.6346,5.5374,5.5374,10100.0],["1997-09-25",5.5374,5.6346,5.5374,5.5374,13700.0],["1997-09-26",5.5374,5.6346,5.5374,5.5374,15100.0],["1997-09-29",5.4403,5.6346,5.3431,5.6346,12900.0],["1997-09-30",5.6346,5.8289,5.5374,5.6346,12200.0],["1997-10-01",5.6346,6.5089,5.6346,6.1203,68100.0],["1997-10-02",5.926,6.1446,5.926,6.0232,17100.0],["1997-10-03",6.2175,6.2175,5.6832,5.926,29700.0],["1997-10-06",5.6346,6.0232,5.6346,6.0232,17300.0],["1997-10-07",6.0232,6.3146,5.926,6.0232,67700.0],["1997-10-08",5.926,6.1203,5.926,5.926,38600.0],["1997-10-09",5.926,6.0232,5.8289,5.8289,12800.0],["1997-10-10",5.926,6.0232,5.7803,6.0232,39800.0],["1997-10-13",6.0232,6.0232,5.8289,5.8289,6200.0],["1997-10-14",6.0232,6.0232,5.7317,5.7317,25000.0],["1997-10-15",5.8289,5.8289,5.4403,5.8289,10000.0],["1997-10-16",5.7317,5.926,5.7317,5.926,19900.0],["1997-10-17",5.926,5.926,5.6346,5.6346,29400.0],["1997-10-20",5.6346,5.926,5.6346,5.7317,11400.0],["1997-10-21",5.8289,5.8289,5.7317,5.7317,8300.0],["1997-10-22",5.7317,5.926,5.7317,5.926,16200.0],["1997-10-23",5.7317,6.0232,5.7317,6.0232,7200.0],["1997-10-24",5.8289,6.1203,5.8289,6.1203,11500.0],["1997-10-27",6.1203,6.1203,5.8289,6.0232,19600.0],["1997-10-28",5.5374,5.7317,5.4403,5.7317,24100.0],["1997-10-29",5.6346,5.7317,5.4403,5.5374,20700.0],["1997-10-30",5.6346,5.6346,5.5374,5.5374,3400.0],["1997-10-31",5.5374,5.6346,5.5374,5.6346,3800.0],["1997-11-03",5.6346,5.6346,5.5374,5.6346,5800.0],["1997-11-04",5.5374,5.7317,5.4403,5.7317,32500.0],["1997-11-05",5.7317,5.7317,5.5374,5.7317,1900.0],["1997-11-06",5.5374,5.7317,5.5374,5.586,11900.0],["1997-11-07",5.7317,5.7317,5.5374,5.5374,8700.0],["1997-11-10",5.6346,5.6346,5.5374,5.6346,7900.0],["1997-11-11",5.6346,5.6346,5.6103,5.6103,12900.0],["1997-11-12",5.4403,5.4889,5.246,5.4403,35500.0],["1997-11-13",5.2946,5.4403,5.2946,5.4403,6700.0],["1997-11-14",5.4403,5.4403,5.2946,5.4403,1300.0],["1997-11-17",5.3431,5.4403,5.3431,5.4403,900.0],["1997-11-18",5.3431,5.4403,5.3431,5.4403,28600.0],["1997-11-19",5.3431,5.4403,5.1488,5.3431,18200.0],["1997-11-20",5.1488,5.246,5.1488,5.246,7900.0],["1997-11-21",5.1488,5.3431,5.1488,5.3431,21500.0],["1997-11-24",5.4403,5.4403,5.3431,5.4403,12200.0],["1997-11-25",5.4403,5.5374,5.3431,5.5132,19700.0],["1997-11-26",5.3917,5.6346,5.3917,5.5982,17300.0],["1997-11-28",5.586,5.6589,5.5374,5.6589,5800.0],["1997-12-01",5.5374,5.6467,5.5374,5.5374,15400.0],["1997-12-02",5.4403,5.6346,5.4403,5.6346,3200.0],["1997-12-03",5.4403,5.6467,5.4403,5.6346,14500.0],["1997-12-04",5.4403,5.4403,5.246,5.4403,20800.0],["1997-12-05",5.246,5.4403,5.246,5.4403,300.0],["1997-12-08",5.3431,5.4403,5.1488,5.4403,30900.0],["1997-12-09",5.246,5.4403,5.246,5.4403,7800.0],["1997-12-10",5.2946,5.4403,5.1488,5.4403,16200.0],["1997-12-11",5.246,5.2946,5.1488,5.2946,26900.0],["1997-12-12",5.1488,5.246,5.1488,5.246,6100.0],["1997-12-15",5.2096,5.2096,5.0031,5.0031,44600.0],["1997-12-16",5.1488,5.1488,5.0031,5.1488,30900.0],["1997-12-17",5.0517,5.1488,5.0031,5.1488,10700.0],["1997-12-18",5.0517,5.1003,4.8574,5.0517,13000.0],["1997-12-19",4.8574,5.0517,4.8574,5.0031,11100.0],["1997-12-22",5.0031,5.0031,4.4688,4.6631,34100.0],["1997-12-23",4.3231,4.566,4.2745,4.566,33700.0],["1997-12-24",4.5174,4.7603,4.5174,4.7603,5200.0],["1997-12-26",4.6145,5.0031,4.6145,5.0031,7500.0],["1997-12-29",5.0031,5.0031,4.6631,4.8088,33600.0],["1997-12-30",4.7603,4.8088,4.6631,4.7603,15600.0],["1997-12-31",4.6631,4.8574,4.6631,4.8574,16000.0],["1998-01-02",4.7117,4.7603,4.566,4.7603,9000.0],["1998-01-05",4.566,5.4403,4.566,5.4403,67200.0],["1998-01-06",5.4403,5.4403,5.0517,5.246,23800.0],["1998-01-07",5.246,5.246,4.9788,4.9788,1400.0],["1998-01-08",5.1974,5.1974,5.0517,5.1974,3200.0],["1998-01-09",5.0517,5.1974,4.7603,4.8574,32100.0],["1998-01-12",4.6631,4.8574,4.566,4.6631,15500.0],["1998-01-13",4.7603,4.9546,4.6631,4.9546,17500.0],["1998-01-14",4.9546,5.1488,4.906,5.1488,23300.0],["1998-01-15",5.0517,5.1488,5.0031,5.1488,8600.0],["1998-01-16",5.0517,5.246,4.9546,5.246,16100.0],["1998-01-20",5.0517,5.0517,4.7603,5.0517,39000.0],["1998-01-21",5.0517,5.1489,4.8574,5.0517,22200.0],["1998-01-22",5.0517,5.0517,4.7603,4.8088,37500.0],["1998-01-23",4.8574,4.9546,4.8088,4.8574,7100.0],["1998-01-26",4.9546,5.0517,4.7603,5.0517,68100.0],["1998-01-27",5.0517,5.0517,4.7603,5.0517,24600.0],["1998-01-28",4.906,5.0031,4.7603,4.9546,19200.0],["1998-01-29",4.7603,4.8574,4.6631,4.7603,19400.0],["1998-01-30",4.6631,4.8574,4.6631,4.8574,19500.0],["1998-02-02",4.8574,4.8574,4.566,4.7603,15400.0],["1998-02-03",4.6631,4.6631,4.566,4.6145,33200.0],["1998-02-04",4.6631,4.6631,4.4688,4.6631,16900.0],["1998-02-05",4.566,4.7603,4.566,4.7603,8500.0],["1998-02-06",4.566,4.7603,4.566,4.7603,18000.0],["1998-02-09",4.6631,4.6631,4.4688,4.6631,16200.0],["1998-02-10",4.566,4.8574,4.4688,4.7603,18900.0],["1998-02-11",4.6631,4.7603,4.6631,4.6631,5200.0],["1998-02-12",4.6631,4.7603,4.566,4.7603,4700.0],["1998-02-13",4.6631,4.7603,4.566,4.7603,10300.0],["1998-02-17",4.7603,4.7603,4.566,4.566,11800.0],["1998-02-18",4.566,4.566,4.3717,4.4688,30700.0],["1998-02-19",4.4688,4.566,4.3717,4.566,15100.0],["1998-02-20",4.3717,4.566,4.3717,4.5174,17000.0],["1998-02-23",4.4688,4.4931,4.3717,4.4931,18100.0],["1998-02-24",4.3717,4.566,4.3717,4.566,10900.0],["1998-02-25",4.3717,4.6631,4.2745,4.6631,27900.0],["1998-02-26",4.8088,4.8088,4.6874,4.7117,34300.0],["1998-02-27",4.7603,5.0517,4.7603,4.8817,41600.0],["1998-03-02",5.1488,5.246,4.9546,5.1003,43000.0],["1998-03-03",5.0031,5.1003,4.9546,4.9546,19000.0],["1998-03-04",5.1003,5.1003,4.8574,5.0517,49200.0],["1998-03-05",4.9546,4.9546,4.9546,4.9546,7900.0],["1998-03-06",4.906,5.0517,4.906,4.9546,5400.0],["1998-03-09",5.0031,5.246,4.9546,5.1003,22800.0],["1998-03-10",5.0517,5.2824,5.0517,5.2217,27500.0],["1998-03-11",5.3431,5.6832,5.1974,5.586,67200.0],["1998-03-12",5.3917,5.926,5.3431,5.6832,76400.0],["1998-03-13",5.5374,5.6346,5.4403,5.4403,24100.0],["1998-03-16",5.4403,5.4403,5.246,5.3917,20000.0],["1998-03-17",5.3431,5.3431,5.246,5.3431,20300.0],["1998-03-18",5.3431,5.3431,5.1488,5.3431,23500.0],["1998-03-19",5.3431,5.7317,5.3431,5.6346,18500.0],["1998-03-20",5.4403,5.6832,5.4403,5.6346,37200.0],["1998-03-23",5.4403,5.4403,5.3431,5.3917,12300.0],["1998-03-24",5.246,5.4403,5.246,5.3431,40800.0],["1998-03-25",5.4403,5.4403,4.8574,5.1488,85600.0],["1998-03-26",5.0517,5.1003,4.906,5.1003,16900.0],["1998-03-27",5.0517,5.3431,5.0517,5.3431,52700.0],["1998-03-30",5.1974,5.3431,5.1974,5.3431,20400.0],["1998-03-31",5.1974,5.3431,5.0517,5.1488,21500.0],["1998-04-01",5.0517,5.246,4.9546,5.246,14200.0],["1998-04-02",5.0031,5.1488,5.0031,5.1488,5100.0],["1998-04-03",5.3431,5.3431,5.1974,5.3431,6500.0],["1998-04-06",5.1974,5.3431,5.1488,5.3431,15100.0],["1998-04-07",5.1488,5.1974,5.1003,5.1003,12700.0],["1998-04-08",5.0517,5.1488,5.0517,5.1488,1700.0],["1998-04-09",5.0517,5.1003,4.9546,4.9546,18300.0],["1998-04-13",5.1003,5.1003,4.906,5.0517,8200.0],["1998-04-14",5.0517,5.0517,4.4202,4.6145,43400.0],["1998-04-15",4.4688,4.7117,4.4202,4.6145,27100.0],["1998-04-16",4.7117,4.7117,4.566,4.566,7700.0],["1998-04-17",4.7117,4.7117,4.566,4.7117,10500.0],["1998-04-20",4.566,4.7117,4.566,4.7117,3200.0],["1998-04-21",4.566,4.7117,4.4688,4.6631,17200.0],["1998-04-22",4.4202,4.6631,4.4202,4.6631,14000.0],["1998-04-23",4.4688,4.566,4.4688,4.566,14200.0],["1998-04-24",4.3717,4.5174,4.3717,4.5174,11500.0],["1998-04-27",4.4688,4.5174,4.3231,4.4688,26900.0],["1998-04-28",4.2745,4.4202,4.2259,4.4202,17400.0],["1998-04-29",4.2259,4.4202,4.2259,4.3717,6300.0],["1998-04-30",4.3717,4.3717,4.2259,4.3717,3200.0],["1998-05-01",4.3717,4.3717,4.1774,4.3717,13700.0],["1998-05-04",4.3717,4.4688,4.2259,4.3717,18600.0],["1998-05-05",4.2259,4.3717,4.2259,4.3717,4500.0],["1998-05-06",4.2745,4.3717,4.0802,4.2259,14700.0],["1998-05-07",4.1774,4.1774,4.0316,4.1288,9800.0],["1998-05-08",4.0316,4.3231,4.0316,4.3231,10600.0],["1998-05-11",4.2745,4.3717,4.1774,4.3231,14800.0],["1998-05-12",4.3231,4.4688,4.2745,4.4688,20800.0],["1998-05-13",4.4688,4.4688,4.3231,4.3717,7000.0],["1998-05-14",4.3717,4.3717,4.1774,4.3717,11400.0],["1998-05-15",4.1774,4.3717,3.9831,4.1774,16700.0],["1998-05-18",4.1774,4.2745,4.0316,4.0316,14200.0],["1998-05-19",4.0802,4.3231,4.0802,4.2259,19100.0],["1998-05-20",4.2745,4.2745,4.1774,4.2745,16300.0],["1998-05-21",4.1774,4.2017,3.9831,4.1774,32900.0],["1998-05-22",4.0802,4.0802,3.2545,3.9831,108000.0],["1998-05-26",3.8859,4.5174,3.8859,4.2988,49500.0],["1998-05-27",4.1774,4.1774,4.0802,4.1774,8500.0],["1998-05-28",4.1774,4.1774,3.9831,4.1288,15400.0],["1998-05-29",4.0802,4.1774,3.8859,4.0802,26400.0],["1998-06-01",3.8859,3.8859,3.5945,3.7888,28600.0],["1998-06-02",3.6916,3.8859,3.6916,3.8859,27000.0],["1998-06-03",3.7888,3.9831,3.7402,3.8859,15700.0],["1998-06-04",3.7402,3.8859,3.7402,3.8859,23000.0],["1998-06-05",3.9345,4.1774,3.8373,4.0802,28300.0],["1998-06-08",4.0802,4.0802,3.6916,3.7888,24400.0],["1998-06-09",3.6916,3.6916,3.4973,3.6916,28900.0],["1998-06-10",3.4973,3.6916,3.1087,3.4973,56100.0],["1998-06-11",3.303,3.4973,3.2545,3.4973,30200.0],["1998-06-12",3.4002,3.4973,3.3759,3.4973,27800.0],["1998-06-15",3.4488,3.4488,3.1573,3.4488,29000.0],["1998-06-16",3.1816,3.6916,3.1087,3.4002,61200.0],["1998-06-17",3.303,3.4973,3.2059,3.3516,33100.0],["1998-06-18",3.2059,3.5459,3.2059,3.4002,31100.0],["1998-06-19",3.4002,3.4488,3.1573,3.2059,37100.0],["1998-06-22",3.2059,3.2059,2.8173,3.0602,78700.0],["1998-06-23",3.0602,3.1573,2.6716,2.9144,61400.0],["1998-06-24",2.6473,3.2059,2.2344,3.1573,73700.0],["1998-06-25",3.2059,3.2545,2.8659,3.0845,54500.0],["1998-06-26",2.9387,3.2059,2.9387,3.2059,40500.0],["1998-06-29",3.1087,3.1573,3.0602,3.1573,12500.0],["1998-06-30",3.1573,3.2059,3.0116,3.1087,16000.0],["1998-07-01",3.1087,3.1087,2.7687,2.9144,20500.0],["1998-07-02",2.8173,2.8173,2.3801,2.623,69500.0],["1998-07-06",2.623,2.623,2.2344,2.3316,48100.0],["1998-07-07",2.623,3.1087,2.623,3.1087,29000.0],["1998-07-08",3.1087,3.1087,2.623,2.9144,22300.0],["1998-07-09",2.9144,2.9144,2.7687,2.7687,16500.0],["1998-07-10",2.7687,2.9144,2.7201,2.7201,34000.0],["1998-07-13",2.7201,2.8173,2.623,2.8173,21700.0],["1998-07-14",2.6716,2.7201,2.5744,2.6716,41800.0],["1998-07-15",2.5259,2.8173,2.4287,2.8173,12200.0],["1998-07-16",2.4287,3.8859,2.4287,2.7687,885500.0],["1998-07-17",3.1087,3.1087,2.4287,2.7201,76800.0],["1998-07-20",2.7201,2.7201,2.4773,2.623,43100.0],["1998-07-21",2.623,2.623,1.7487,2.4287,89300.0],["1998-07-22",2.4287,2.4287,2.2344,2.3316,13200.0],["1998-07-23",2.4287,2.5744,2.3316,2.3316,40900.0],["1998-07-24",2.4773,2.5259,2.3316,2.4773,19200.0],["1998-07-27",2.4773,2.4773,2.1373,2.283,64600.0],["1998-07-28",2.2344,2.283,1.943,2.1858,66600.0],["1998-07-29",2.1858,2.283,1.943,2.1858,31400.0],["1998-07-30",1.943,2.0887,1.943,2.0401,21600.0],["1998-07-31",1.8458,1.8944,1.5301,1.6515,75800.0],["1998-08-03",1.6029,1.7972,1.3601,1.5544,135000.0],["1998-08-04",1.6515,1.6515,1.4572,1.5058,43300.0],["1998-08-05",1.6515,1.943,1.5058,1.8944,132400.0],["1998-08-06",2.0401,2.4287,2.0401,2.3801,66600.0],["1998-08-07",2.4287,2.4287,2.1373,2.2344,29000.0],["1998-08-10",2.1373,2.3316,2.0401,2.283,6900.0],["1998-08-11",1.9915,2.2344,1.943,1.9672,31500.0],["1998-08-12",2.3316,2.3316,2.0158,2.0401,26900.0],["1998-08-13",2.2344,2.2344,1.9915,1.9915,24500.0],["1998-08-14",1.9915,2.0401,1.9915,1.9915,11300.0],["1998-08-17",1.9915,2.1373,1.943,2.1373,9000.0],["1998-08-18",2.0401,2.1373,1.943,1.943,6900.0],["1998-08-19",1.943,2.1373,1.7972,2.1373,14100.0],["1998-08-20",1.7972,1.8944,1.6515,1.8944,29300.0],["1998-08-21",1.6515,1.943,1.6515,1.943,2500.0],["1998-08-24",1.6515,1.943,1.6515,1.943,1400.0],["1998-08-25",1.7001,1.7487,1.7001,1.7487,7700.0],["1998-08-26",1.6515,1.7487,1.5544,1.7487,5600.0],["1998-08-27",1.5544,1.7487,1.3601,1.7487,16100.0],["1998-08-28",1.4086,1.7487,1.3601,1.7487,5200.0],["1998-08-31",1.4086,1.7487,1.4086,1.7487,3900.0],["1998-09-01",1.5058,1.7487,1.4086,1.7487,22100.0],["1998-09-02",1.4086,1.7487,1.4086,1.7487,6200.0],["1998-09-03",1.4086,1.5544,1.4086,1.4086,11800.0],["1998-09-04",1.4086,1.4086,1.3115,1.3115,21500.0],["1998-09-08",1.3601,1.3601,1.3115,1.3115,3100.0],["1998-09-09",1.3965,1.3965,1.2144,1.2144,23900.0],["1998-09-10",1.1172,1.1658,0.5829,1.1658,369400.0],["1998-09-11",1.0686,1.1658,0.9229,0.9229,19500.0],["1998-09-14",1.0686,1.0686,0.9229,1.0686,600.0],["1998-09-15",0.9715,1.0686,0.9715,0.9715,28300.0],["1998-09-16",1.0686,1.3601,1.0686,1.0686,51800.0],["1998-09-17",1.1658,1.1658,0.9715,0.9715,27100.0],["1998-09-18",1.0686,1.0686,1.0201,1.0201,6600.0],["1998-09-21",0.9715,1.0201,0.9715,1.0201,1100.0],["1998-09-22",1.0686,1.1172,0.9715,0.9715,15200.0],["1998-09-23",0.9715,0.9715,0.9715,0.9715,2200.0],["1998-09-24",0.9229,1.0686,0.9229,1.0686,23800.0],["1998-09-25",1.0201,1.0686,0.9715,1.0201,31400.0],["1998-09-28",1.0201,1.0686,1.0201,1.0201,36700.0],["1998-09-29",1.1172,1.5544,1.1172,1.2629,88800.0],["1998-09-30",1.3115,1.4086,1.2629,1.3115,29300.0],["1998-10-01",1.2629,1.2629,1.0686,1.0686,30300.0],["1998-10-02",1.0686,1.0686,1.0201,1.0686,6200.0],["1998-10-05",1.1658,1.1658,0.9715,0.9715,16900.0],["1998-10-06",1.0443,1.0686,1.0201,1.0686,7000.0],["1998-10-07",1.0201,1.0201,0.8743,0.8743,19300.0],["1998-10-08",0.9229,0.9229,0.7772,0.7772,30000.0],["1998-10-09",0.7772,0.8258,0.7772,0.7772,13800.0],["1998-10-12",0.7772,0.85,0.68,0.8258,34900.0],["1998-10-13",0.85,0.8743,0.8258,0.8258,12000.0],["1998-10-14",0.8258,0.9472,0.8258,0.9472,5800.0],["1998-10-15",0.8986,0.8986,0.8986,0.8986,800.0],["1998-10-16",0.8258,0.9472,0.8258,0.9229,3900.0],["1998-10-19",0.9229,0.9229,0.8743,0.9229,9700.0],["1998-10-20",0.9229,0.9229,0.8743,0.8743,5900.0],["1998-10-21",0.8743,0.9229,0.8258,0.8258,2500.0],["1998-10-22",0.9229,0.9229,0.8743,0.8743,12700.0],["1998-10-23",0.8743,0.9715,0.8743,0.9229,6800.0],["1998-10-26",0.9715,1.1658,0.8258,1.0201,39100.0],["1998-10-27",1.0686,1.0686,0.9958,0.9958,9600.0],["1998-10-28",0.9715,0.9715,0.9715,0.9715,200.0],["1998-10-29",1.0686,1.0686,0.9958,1.0201,19100.0],["1998-10-30",0.9958,1.0929,0.9958,1.0686,22400.0],["1998-11-02",1.0929,1.1415,1.0686,1.0686,21700.0],["1998-11-03",1.1172,1.2629,1.1172,1.2629,44800.0],["1998-11-04",1.2144,1.2144,1.1658,1.1658,9800.0],["1998-11-05",1.1658,1.1658,1.1658,1.1658,1900.0],["1998-11-06",1.1658,1.1658,1.1172,1.1172,17500.0],["1998-11-09",1.1172,1.1172,1.0201,1.0201,15900.0],["1998-11-10",1.0201,1.1172,0.9715,0.9715,28400.0],["1998-11-11",0.9715,0.9958,0.8743,0.8743,19600.0],["1998-11-12",0.8743,0.9229,0.8743,0.9229,11900.0],["1998-11-13",0.9715,0.9715,0.8258,0.8743,44900.0],["1998-11-16",0.8986,0.9715,0.8258,0.8743,33700.0],["1998-11-17",0.9715,0.9715,0.8258,0.8258,16800.0],["1998-11-18",0.9715,1.0201,0.8743,0.8743,18700.0],["1998-11-19",0.9715,0.9715,0.8743,0.8743,14900.0],["1998-11-20",0.9715,0.9715,0.8743,0.8743,1900.0],["1998-11-23",0.8743,0.9229,0.7772,0.8743,13800.0],["1998-11-24",0.8743,0.9229,0.7772,0.7772,95000.0],["1998-11-25",0.9229,1.0201,0.7772,0.9715,120800.0],["1998-11-27",1.1172,1.4086,1.0686,1.4086,125600.0],["1998-11-30",1.7487,2.7687,1.6029,2.1373,533100.0],["1998-12-01",2.4773,2.7201,1.7487,2.0401,259900.0],["1998-12-02",2.2344,3.303,2.1373,2.4287,324900.0],["1998-12-03",2.4287,2.7201,1.8458,2.0401,134700.0],["1998-12-04",2.4773,2.4773,2.0401,2.0401,20300.0],["1998-12-07",2.1373,2.3316,1.943,1.9915,65300.0],["1998-12-08",2.0401,2.0401,1.5544,1.8458,125000.0],["1998-12-09",1.6515,2.1373,1.6515,1.943,46800.0],["1998-12-10",1.7001,1.943,1.7001,1.7487,14300.0],["1998-12-11",1.943,1.943,1.7001,1.7487,24000.0],["1998-12-14",1.7487,1.7487,1.5544,1.6029,34800.0],["1998-12-15",1.6029,1.6758,1.4572,1.6758,35600.0],["1998-12-16",1.6029,1.7487,1.5544,1.5544,10200.0],["1998-12-17",1.7487,1.7487,1.6515,1.6515,8900.0],["1998-12-18",1.8458,1.8458,1.4086,1.5787,42800.0],["1998-12-21",1.5787,1.7001,1.3601,1.4572,25300.0],["1998-12-22",1.5544,1.6515,1.5544,1.5544,8000.0],["1998-12-23",1.6029,1.6029,1.3601,1.4572,25300.0],["1998-12-24",1.5544,1.5544,1.3601,1.5058,7600.0],["1998-12-28",1.5544,1.5544,1.3115,1.3601,49600.0],["1998-12-29",1.3601,1.5544,1.2629,1.5544,75300.0],["1998-12-30",1.6515,2.7201,1.5544,2.5259,396000.0],["1998-12-31",2.7201,2.9144,2.4287,2.623,254100.0],["1999-01-04",2.5744,2.9144,1.7487,2.3801,107500.0],["1999-01-05",2.3316,2.8173,2.283,2.5744,81200.0],["1999-01-06",2.5744,3.0116,2.5259,2.5744,339500.0],["1999-01-07",2.9144,3.1087,2.6716,3.0845,246000.0],["1999-01-08",3.4973,3.7888,3.2059,3.7888,334000.0],["1999-01-11",4.7603,5.7803,4.4202,5.5374,858300.0],["1999-01-12",6.0718,6.8975,5.6832,5.926,940600.0],["1999-01-13",4.5174,6.0232,4.1288,5.7317,522600.0],["1999-01-14",5.7803,8.1604,5.6832,8.0633,1430700.0],["1999-01-15",8.3547,8.7433,5.8289,6.2418,2135700.0],["1999-01-19",6.9461,6.9947,5.1488,5.7803,731600.0],["1999-01-20",5.7317,6.5575,5.6346,5.926,479400.0],["1999-01-21",6.2175,6.2175,5.586,5.8289,175300.0],["1999-01-22",5.7803,6.4118,5.6346,5.9746,309400.0],["1999-01-25",6.5089,6.5575,6.1203,6.3632,227900.0],["1999-01-26",6.3632,6.6546,5.926,6.1203,290200.0],["1999-01-27",6.4118,6.5089,6.1689,6.2175,252700.0],["1999-01-28",6.1203,6.3146,5.926,6.1203,122200.0],["1999-01-29",6.0232,6.1203,4.7117,5.2946,374100.0],["1999-02-01",5.2946,5.5374,4.4688,4.7117,223400.0],["1999-02-02",5.1488,6.0232,4.9546,5.7317,432200.0],["1999-02-03",6.1203,6.1932,5.7317,6.0232,273300.0],["1999-02-04",6.1689,6.2661,5.5374,6.1689,239700.0],["1999-02-05",6.1203,6.2175,5.756,6.2175,149300.0],["1999-02-08",6.1689,6.2661,5.8289,6.0232,101900.0],["1999-02-09",6.1203,6.1203,5.246,5.3431,105900.0],["1999-02-10",5.4403,5.4403,4.2745,4.9546,151300.0],["1999-02-11",5.0031,5.0031,4.5174,4.8088,145000.0],["1999-02-12",5.6346,9.2291,5.6346,6.4118,5017000.0],["1999-02-16",6.8489,7.4804,5.4646,5.6346,1916200.0],["1999-02-17",5.2946,5.3917,4.8574,5.1974,440000.0],["1999-02-18",5.246,5.3431,4.906,5.1003,215300.0],["1999-02-19",5.0031,5.0517,4.6874,4.8574,298900.0],["1999-02-22",5.0517,5.0517,4.6874,4.8331,173300.0],["1999-02-23",4.8574,5.1974,4.3717,5.0031,328400.0],["1999-02-24",5.1488,5.8289,4.9546,5.246,351900.0],["1999-02-25",5.246,5.3917,5.0517,5.1974,91700.0],["1999-02-26",5.0517,5.4889,5.0517,5.3431,64700.0],["1999-03-01",5.4403,5.7317,5.1488,5.7317,124300.0],["1999-03-02",5.6346,5.8775,5.3917,5.4403,190300.0],["1999-03-03",5.3917,5.5374,5.0517,5.1488,113800.0],["1999-03-04",5.1488,5.4403,4.8088,4.8331,127700.0],["1999-03-05",4.8574,4.906,4.2745,4.5174,292600.0],["1999-03-08",4.4688,4.566,3.8859,3.9345,301000.0],["1999-03-09",3.8374,4.0316,3.6431,3.9831,162900.0],["1999-03-10",3.8859,4.3717,3.8859,4.3231,184900.0],["1999-03-11",4.566,4.7603,4.2259,4.2745,132000.0],["1999-03-12",4.1774,4.1774,3.9831,3.9831,32700.0],["1999-03-15",3.9831,4.2259,3.6431,3.7402,94000.0],["1999-03-16",3.6916,4.0316,3.5945,3.7888,241000.0],["1999-03-17",3.8859,4.1774,3.8859,4.0802,82000.0],["1999-03-18",3.9831,4.1774,3.8859,3.9831,78800.0],["1999-03-19",3.9345,3.9831,3.4002,3.5945,211300.0],["1999-03-22",3.6916,3.9831,3.6431,3.8374,131200.0],["1999-03-23",3.6916,3.8373,3.6916,3.7402,59300.0],["1999-03-24",3.7402,3.7888,3.4973,3.6431,75100.0],["1999-03-25",3.6916,3.6916,3.4973,3.6431,79500.0],["1999-03-26",3.5945,3.5945,3.2059,3.2545,101300.0],["1999-03-29",3.303,4.1045,3.2059,3.7888,198100.0],["1999-03-30",3.9588,4.8574,3.8616,4.6145,458800.0],["1999-03-31",4.6631,4.8088,4.2259,4.3717,143200.0],["1999-04-01",4.566,5.0517,4.2745,4.8088,330100.0],["1999-04-05",4.6631,5.1488,4.566,4.9788,256500.0],["1999-04-06",5.0517,6.6061,5.0031,5.7317,1730600.0],["1999-04-07",6.0718,6.3146,5.3431,6.1689,741500.0],["1999-04-08",6.4118,6.7032,5.8289,6.0232,429300.0],["1999-04-09",5.9746,6.1689,5.6346,5.8775,213400.0],["1999-04-12",5.7317,5.8289,5.246,5.4403,535500.0],["1999-04-13",5.7803,6.6061,5.6346,6.3146,741300.0],["1999-04-14",6.6061,7.3833,6.4118,6.6061,1145100.0],["1999-04-15",6.6061,6.9947,5.6346,6.4118,446100.0],["1999-04-16",6.4118,6.6061,6.0718,6.2175,110100.0],["1999-04-19",6.0718,6.2175,5.1488,5.1488,227000.0],["1999-04-20",5.4403,5.5374,4.6631,5.4403,137100.0],["1999-04-21",5.4403,5.7317,5.1488,5.5374,98900.0],["1999-04-22",5.5374,5.6346,5.0517,5.5374,68300.0],["1999-04-23",5.4403,5.6346,5.246,5.4403,131800.0],["1999-04-26",5.6346,6.2175,5.4403,6.0718,215000.0],["1999-04-27",6.0718,6.8004,5.8289,6.7032,530100.0],["1999-04-28",6.8004,6.8004,5.926,6.2175,182800.0],["1999-04-29",6.2175,6.8489,5.8289,6.5089,186100.0],["1999-04-30",6.7032,6.8004,6.0232,6.2175,111700.0],["1999-05-03",6.2175,6.3146,6.0718,6.2175,65300.0],["1999-05-04",6.1203,6.6061,5.926,5.9746,97400.0],["1999-05-05",6.1203,6.1203,5.6346,5.8775,126100.0],["1999-05-06",5.7317,6.1203,5.5374,5.8289,115300.0],["1999-05-07",5.8775,6.0718,5.8775,5.9746,95400.0],["1999-05-10",5.9746,6.3146,5.8289,6.0718,132200.0],["1999-05-11",6.2661,7.359,5.8289,5.8775,1673900.0],["1999-05-12",5.8289,6.4603,5.6832,6.1689,414700.0],["1999-05-13",6.2175,6.5089,6.1689,6.2903,174800.0],["1999-05-14",6.1689,6.4118,5.8289,6.3146,91500.0],["1999-05-17",6.3146,6.4118,6.2175,6.3632,147200.0],["1999-05-18",6.4118,6.5089,6.2661,6.4603,113200.0],["1999-05-19",6.4603,6.7518,6.3632,6.4603,249800.0],["1999-05-20",6.4603,6.6061,6.1689,6.2661,162800.0],["1999-05-21",6.1689,6.3146,6.1203,6.2661,95000.0],["1999-05-24",6.1689,6.4118,5.8775,6.0232,141300.0],["1999-05-25",6.2661,6.2661,5.6832,5.9746,122800.0],["1999-05-26",5.8289,5.9746,5.4403,5.7317,78500.0],["1999-05-27",5.7317,5.7317,5.3431,5.5374,98300.0],["1999-05-28",5.4889,5.586,5.246,5.4889,177000.0],["1999-06-01",5.6346,5.7317,5.4403,5.5374,48800.0],["1999-06-02",6.0718,6.2175,5.5374,5.7317,119500.0],["1999-06-03",5.7317,5.8775,5.2946,5.4889,76200.0],["1999-06-04",5.246,5.7317,4.8331,4.9546,215700.0],["1999-06-07",5.1003,5.3431,4.3474,4.6631,176000.0],["1999-06-08",4.7117,4.8088,4.2745,4.3231,163700.0],["1999-06-09",4.3474,4.4688,3.9831,4.0316,100000.0],["1999-06-10",3.9831,4.0316,3.6916,3.8374,234700.0],["1999-06-11",3.8373,3.8373,3.303,3.4973,107700.0],["1999-06-14",3.4973,3.5459,2.9144,3.1573,142300.0],["1999-06-15",3.0602,3.5945,3.0116,3.303,317600.0],["1999-06-16",3.5945,3.7402,3.2545,3.6431,94600.0],["1999-06-17",3.6916,3.7402,3.5459,3.6916,49400.0],["1999-06-18",3.7888,4.0802,3.7888,3.8374,106800.0],["1999-06-21",3.8738,4.0802,3.7888,3.7888,42300.0],["1999-06-22",3.6916,3.8859,3.2302,3.4488,70600.0],["1999-06-23",3.4973,3.5945,3.4002,3.4973,26500.0],["1999-06-24",3.4002,3.5945,3.2545,3.5216,42700.0],["1999-06-25",3.5945,3.6916,3.4973,3.6916,52400.0],["1999-06-28",3.6916,4.0802,3.4488,4.0802,110500.0],["1999-06-29",4.1288,4.8574,3.9345,4.4688,275900.0],["1999-06-30",4.5174,4.7117,4.4202,4.4688,49600.0],["1999-07-01",4.566,4.6631,4.0802,4.1774,85200.0],["1999-07-02",4.1774,4.2988,4.0316,4.0316,36500.0],["1999-07-06",4.0802,4.4688,4.0802,4.4688,102400.0],["1999-07-07",4.6145,4.7117,4.1774,4.4688,92100.0],["1999-07-08",4.5174,4.6631,4.4202,4.4688,52000.0],["1999-07-09",4.5174,4.5174,4.4202,4.4202,38500.0],["1999-07-12",4.4445,4.7117,4.3231,4.6631,87000.0],["1999-07-13",4.566,4.6631,4.2745,4.6631,54700.0],["1999-07-14",4.6388,4.6631,4.4202,4.4202,21200.0],["1999-07-15",4.3717,4.566,4.1774,4.1774,25700.0],["1999-07-16",4.1774,4.2745,3.8859,4.1774,54500.0],["1999-07-19",4.1774,4.1774,3.9102,3.9102,24200.0],["1999-07-20",4.0316,4.0316,3.4973,3.7402,117700.0],["1999-07-21",3.7402,4.0316,3.7402,3.8859,63200.0],["1999-07-22",3.8373,3.8859,3.5945,3.7888,18900.0],["1999-07-23",3.8131,3.8373,3.6431,3.6431,18800.0],["1999-07-26",3.5459,3.6916,3.303,3.4002,46700.0],["1999-07-27",3.4002,3.4973,3.2059,3.2059,13800.0],["1999-07-28",3.3516,3.3516,2.8173,2.9144,141700.0],["1999-07-29",2.9509,3.2545,2.9144,3.0602,42400.0],["1999-07-30",3.1087,3.1573,3.0116,3.1087,52300.0],["1999-08-02",2.963,3.2059,2.963,3.0602,29400.0],["1999-08-03",3.0602,3.1573,2.7201,2.7687,38800.0],["1999-08-04",2.7687,2.7687,2.4287,2.4773,73400.0],["1999-08-05",2.5501,2.623,2.2344,2.3801,261000.0],["1999-08-06",2.3801,2.4773,2.1858,2.283,76100.0],["1999-08-09",2.3801,2.3801,1.943,2.0887,69700.0],["1999-08-10",1.943,2.3316,1.6515,2.3316,157900.0],["1999-08-11",2.283,2.4287,2.2344,2.2344,36400.0],["1999-08-12",2.2344,2.4287,2.1373,2.3801,100300.0],["1999-08-13",2.3801,2.4773,2.0401,2.0401,64600.0],["1999-08-16",2.1858,2.2344,2.0401,2.0887,146300.0],["1999-08-17",2.1373,2.4044,2.1373,2.4044,73000.0],["1999-08-18",2.3316,2.3801,2.2587,2.3801,45500.0],["1999-08-19",2.3316,2.3801,2.1373,2.283,29800.0],["1999-08-20",2.3316,2.4287,2.283,2.3801,33900.0],["1999-08-23",2.4287,2.4287,2.0887,2.1373,42600.0],["1999-08-24",2.0887,2.3801,2.0887,2.2344,16500.0],["1999-08-25",2.4287,2.4287,2.1373,2.1373,4100.0],["1999-08-26",2.1373,2.1373,1.943,2.0401,66800.0],["1999-08-27",2.0401,2.3316,2.0401,2.2344,14800.0],["1999-08-30",2.1858,2.2344,2.1858,2.1858,4800.0],["1999-08-31",2.1615,2.1615,1.943,1.9672,33100.0],["1999-09-01",2.283,3.0602,2.0401,2.5744,233800.0],["1999-09-02",2.6716,2.793,2.4773,2.623,90400.0],["1999-09-03",2.623,2.8173,2.5259,2.5744,28000.0],["1999-09-07",2.623,2.623,2.4287,2.5744,33000.0],["1999-09-08",2.5259,2.5744,2.3316,2.4287,29100.0],["1999-09-09",2.3801,2.5259,2.3801,2.5259,48900.0],["1999-09-10",2.5259,3.0116,2.4287,2.5259,123100.0],["1999-09-13",2.5501,3.473,2.5501,3.1087,237100.0],["1999-09-14",3.0602,3.0602,2.6716,2.6716,52800.0],["1999-09-15",2.9144,2.9144,2.623,2.7201,17900.0],["1999-09-16",2.623,2.623,2.4287,2.5259,23900.0],["1999-09-17",2.623,2.623,2.3316,2.3316,17100.0],["1999-09-20",2.3558,2.4773,2.283,2.3316,13200.0],["1999-09-21",2.4287,2.5744,2.283,2.4773,27200.0],["1999-09-22",2.3801,2.5259,2.283,2.3801,60000.0],["1999-09-23",2.4287,2.623,2.4287,2.5259,84100.0],["1999-09-24",2.4287,2.623,2.4287,2.453,50700.0],["1999-09-27",2.453,2.453,2.283,2.3558,39700.0],["1999-09-28",2.3558,2.3558,2.1858,2.2344,29000.0],["1999-09-29",2.3316,2.4287,1.8944,2.1858,252300.0],["1999-09-30",2.3316,2.623,2.0887,2.5259,102900.0],["1999-10-01",2.5016,2.5501,2.3316,2.4773,82300.0],["1999-10-04",2.4044,2.8659,2.4044,2.5987,68600.0],["1999-10-05",2.7201,2.7201,2.3316,2.3801,35300.0],["1999-10-06",2.3801,2.4773,2.3316,2.3801,126600.0],["1999-10-07",2.4287,2.4287,2.3316,2.3316,27600.0],["1999-10-08",2.4287,2.4287,2.2101,2.3316,23600.0],["1999-10-11",2.2344,2.283,2.2344,2.283,9400.0],["1999-10-12",2.2344,2.2587,2.1373,2.1373,35700.0],["1999-10-13",2.1373,2.4287,2.0887,2.283,30900.0],["1999-10-14",2.283,2.3316,2.0644,2.1373,49900.0],["1999-10-15",2.1858,2.3801,2.0158,2.1858,25700.0],["1999-10-18",2.1858,2.2344,2.1373,2.1373,8100.0],["1999-10-19",2.1373,2.1373,1.9915,2.0887,34000.0],["1999-10-20",2.1373,2.5259,2.0401,2.0644,58500.0],["1999-10-21",2.1373,2.1373,1.9915,2.0401,37700.0],["1999-10-22",2.0401,2.0887,1.943,1.9915,58600.0],["1999-10-25",1.9672,2.1373,1.9672,1.9915,5500.0],["1999-10-26",2.113,2.113,1.9672,2.0644,12600.0],["1999-10-27",2.0401,2.0401,1.8944,2.0401,53300.0],["1999-10-28",2.0401,2.2344,1.943,2.1373,48000.0],["1999-10-29",2.283,2.283,2.0401,2.1373,18400.0],["1999-11-01",2.1373,2.2344,2.0887,2.2101,34100.0],["1999-11-02",2.1373,2.3801,2.0887,2.283,39100.0],["1999-11-03",2.283,2.4773,2.283,2.3316,51300.0],["1999-11-04",2.3558,2.5259,2.3316,2.5259,116800.0],["1999-11-05",2.623,3.0116,2.4287,2.8173,156900.0],["1999-11-08",2.9144,3.0116,2.7687,2.8173,56100.0],["1999-11-09",2.7687,2.8173,2.5259,2.8173,49800.0],["1999-11-10",2.5259,2.6716,2.4287,2.4287,30900.0],["1999-11-11",2.4287,2.7687,2.4287,2.5501,69800.0],["1999-11-12",2.5259,2.5259,2.4287,2.4287,12400.0],["1999-11-15",2.3801,2.4287,2.3316,2.3801,59000.0],["1999-11-16",2.4044,2.5259,2.1615,2.3558,55500.0],["1999-11-17",2.2344,2.5259,2.2344,2.4044,55800.0],["1999-11-18",2.4287,2.5259,2.2344,2.2344,189100.0],["1999-11-19",2.3316,2.3316,2.1858,2.3073,61000.0],["1999-11-22",2.2587,2.6716,1.4815,2.3558,524800.0],["1999-11-23",2.2951,2.5016,1.9915,2.0644,146500.0],["1999-11-24",2.1373,2.3316,2.0644,2.283,118800.0],["1999-11-26",2.2587,2.4044,2.1858,2.3316,17600.0],["1999-11-29",2.3316,2.3316,2.1858,2.2344,61100.0],["1999-11-30",2.2587,2.4287,2.1858,2.1858,55900.0],["1999-12-01",2.5016,2.623,2.1858,2.3316,117300.0],["1999-12-02",2.3558,2.623,2.3316,2.5259,93000.0],["1999-12-03",2.453,2.7687,2.3801,2.6473,208600.0],["1999-12-06",3.4973,3.9345,2.7687,2.9144,868400.0],["1999-12-07",2.963,3.2545,2.7201,2.9144,288400.0],["1999-12-08",3.0116,3.5945,2.9144,3.303,352800.0],["1999-12-09",3.2545,3.8859,3.1573,3.4002,264700.0],["1999-12-10",3.7888,3.8859,3.5459,3.7888,240700.0],["1999-12-13",3.4002,4.0316,3.2059,3.4973,137600.0],["1999-12-14",3.5945,3.7888,3.4488,3.4488,83500.0],["1999-12-15",3.4973,3.6916,3.4488,3.6916,34500.0],["1999-12-16",3.6431,3.6916,3.3516,3.3516,37500.0],["1999-12-17",3.303,3.303,2.7687,3.2059,239400.0],["1999-12-20",3.303,3.303,2.9144,2.9144,48400.0],["1999-12-21",2.8659,2.9873,2.7687,2.8173,74900.0],["1999-12-22",2.8173,2.9144,2.3801,2.6716,87500.0],["1999-12-23",2.623,2.8659,2.5744,2.6716,56500.0],["1999-12-27",2.7201,2.7201,2.4773,2.5259,49900.0],["1999-12-28",2.5744,2.9144,2.5259,2.5744,69100.0],["1999-12-29",2.5987,2.623,2.5259,2.623,41400.0],["1999-12-30",2.5259,2.623,2.4287,2.5259,104600.0],["1999-12-31",2.5259,2.6716,2.5259,2.623,105400.0],["2000-01-03",2.623,3.1087,2.5259,2.963,101700.0],["2000-01-04",2.9144,3.303,2.8173,3.1573,92700.0],["2000-01-05",3.2059,3.2059,2.8173,3.1087,72700.0],["2000-01-06",2.9144,3.1087,2.8173,3.0602,45700.0],["2000-01-07",2.963,3.0116,2.7687,2.8173,31300.0],["2000-01-10",2.6716,3.1087,2.623,3.0116,71700.0],["2000-01-11",2.9144,3.1087,2.6716,2.7687,40100.0],["2000-01-12",2.8173,2.8173,2.7201,2.7201,21300.0],["2000-01-13",2.7201,2.9144,2.623,2.623,18500.0],["2000-01-14",2.7201,2.7201,2.5987,2.5987,40800.0],["2000-01-18",2.5866,2.7201,2.5259,2.7201,42300.0],["2000-01-19",3.0116,3.1087,2.7201,2.9144,141600.0],["2000-01-20",3.0116,3.1087,2.7201,3.0359,52800.0],["2000-01-21",3.0116,3.0602,2.7201,2.9144,62800.0],["2000-01-24",2.9387,3.4002,2.9144,3.1087,243300.0],["2000-01-25",3.1087,3.4973,2.9144,3.4973,91700.0],["2000-01-26",3.5945,3.6066,3.303,3.4002,40700.0],["2000-01-27",3.4002,3.7888,3.4002,3.4973,177600.0],["2000-01-28",3.4973,3.5216,3.2059,3.4488,132100.0],["2000-01-31",3.4488,3.4973,3.0116,3.133,82300.0],["2000-02-01",3.2059,3.2545,2.963,2.963,20600.0],["2000-02-02",2.963,3.2545,2.8659,3.0602,113900.0],["2000-02-03",3.1087,3.1573,3.0116,3.0602,29800.0],["2000-02-04",3.133,3.2059,3.1087,3.133,35100.0],["2000-02-07",3.1087,3.2059,3.0116,3.1573,67900.0],["2000-02-08",3.133,3.2059,2.963,3.0359,80800.0],["2000-02-09",3.0359,3.2059,2.9144,3.1087,32500.0],["2000-02-10",3.1087,3.1087,3.0116,3.1087,12400.0],["2000-02-11",3.0845,3.6916,3.0602,3.4488,98300.0],["2000-02-14",3.4002,3.6431,3.303,3.303,29300.0],["2000-02-15",3.303,3.303,2.963,3.1087,24400.0],["2000-02-16",3.2545,3.7402,3.0116,3.303,39400.0],["2000-02-17",3.3759,3.3759,3.2302,3.2302,58100.0],["2000-02-18",3.303,3.473,3.1087,3.1087,45800.0],["2000-02-22",3.4245,3.4973,3.2059,3.2059,47400.0],["2000-02-23",3.2059,3.2059,3.0116,3.1087,23200.0],["2000-02-24",3.0845,3.4973,3.0116,3.0116,99200.0],["2000-02-25",3.303,3.4973,3.1087,3.4245,86500.0],["2000-02-28",3.4973,3.4973,3.133,3.1573,22300.0],["2000-02-29",3.2545,3.3273,3.1087,3.2059,21400.0],["2000-03-01",3.1573,3.2545,3.0602,3.1087,137000.0],["2000-03-02",3.1816,3.303,3.1087,3.2059,65400.0],["2000-03-03",3.2059,3.4973,3.0602,3.133,86700.0],["2000-03-06",3.2059,3.303,2.8173,3.1087,53300.0],["2000-03-07",3.0116,3.1087,2.8173,3.0602,26300.0],["2000-03-08",2.8173,3.0116,2.623,2.9144,47000.0],["2000-03-09",2.8173,3.0116,2.7687,2.8173,24600.0],["2000-03-10",2.8416,3.0845,2.7687,2.8173,50500.0],["2000-03-13",2.7687,3.1087,2.5259,3.0116,72100.0],["2000-03-14",3.0116,3.2059,2.963,3.0116,49700.0],["2000-03-15",2.963,3.0845,2.9144,3.0116,23700.0],["2000-03-16",3.0845,3.1087,2.963,3.0116,64800.0],["2000-03-17",3.0116,3.0602,2.963,3.0116,92800.0],["2000-03-20",2.9144,2.9144,2.8659,2.8659,31000.0],["2000-03-21",2.623,3.0602,2.5501,3.0116,117500.0],["2000-03-22",2.9387,5.4403,2.7201,4.8088,3040500.0],["2000-03-23",5.4889,5.5374,4.4688,4.6631,1410800.0],["2000-03-24",4.7117,4.9788,3.8859,4.4688,513400.0],["2000-03-27",4.2988,4.566,3.5945,3.7402,356900.0],["2000-03-28",3.8252,3.9345,3.5945,3.7888,87700.0],["2000-03-29",3.7888,3.8373,3.4973,3.5945,153200.0],["2000-03-30",3.5216,3.5945,3.303,3.4245,90700.0],["2000-03-31",3.303,3.6916,3.2059,3.4973,63400.0],["2000-04-03",3.4002,3.4973,3.1087,3.1209,80700.0],["2000-04-04",3.1573,3.2545,2.2465,3.0602,263300.0],["2000-04-05",2.963,3.0602,2.5259,2.8173,98600.0],["2000-04-06",2.8173,3.5945,2.8173,3.1087,135100.0],["2000-04-07",3.4488,4.3231,3.2059,3.4488,116500.0],["2000-04-10",3.5338,3.6431,3.0116,3.1087,35300.0],["2000-04-11",3.1087,3.1087,2.8173,2.8659,81100.0],["2000-04-12",2.963,3.0116,2.5259,2.623,67100.0],["2000-04-13",3.4002,3.4973,3.0116,3.0116,202300.0],["2000-04-14",3.0116,3.1087,2.4287,2.5259,296900.0],["2000-04-17",2.1373,2.3316,1.3601,2.1858,292300.0],["2000-04-18",2.1858,2.9144,2.0401,2.6109,181200.0],["2000-04-19",2.5016,2.623,2.1373,2.4287,100900.0],["2000-04-20",2.4287,3.0116,2.1858,2.6716,81900.0],["2000-04-24",2.6716,2.6716,2.2344,2.3801,88300.0],["2000-04-25",2.3801,2.8173,2.2344,2.6716,126700.0],["2000-04-26",2.8902,2.9144,2.4773,2.5744,45100.0],["2000-04-27",2.368,2.8173,2.368,2.4287,62200.0],["2000-04-28",2.5259,2.623,2.4287,2.5259,111200.0],["2000-05-01",2.5259,2.6109,2.3316,2.3801,44000.0],["2000-05-02",2.6716,2.8173,2.4773,2.7201,175000.0],["2000-05-03",2.623,2.7201,2.3316,2.4773,62000.0],["2000-05-04",2.4287,2.5744,2.3316,2.3316,23600.0],["2000-05-05",2.5259,2.5744,2.3316,2.3801,21900.0],["2000-05-08",2.3801,2.4773,2.3316,2.3316,64400.0],["2000-05-09",2.3558,2.4287,2.283,2.3316,30300.0],["2000-05-10",2.283,2.3073,2.0401,2.1858,58000.0],["2000-05-11",2.1858,2.4287,2.0887,2.4287,37400.0],["2000-05-12",2.4287,2.4287,2.1858,2.2344,22600.0],["2000-05-15",2.4287,2.4287,1.943,2.0401,82100.0],["2000-05-16",2.0401,2.1858,1.943,2.1373,66300.0],["2000-05-17",1.9915,2.1373,1.943,1.943,72200.0],["2000-05-18",2.0401,2.0401,1.5544,1.8458,95200.0],["2000-05-19",1.8458,1.8944,1.6515,1.7487,69800.0],["2000-05-22",1.6515,2.0401,1.6515,1.8944,157000.0],["2000-05-23",1.8944,1.943,1.6515,1.6515,72800.0],["2000-05-24",1.7487,1.7487,1.4572,1.5301,155900.0],["2000-05-25",1.6029,1.6758,1.4086,1.5544,62800.0],["2000-05-26",1.5544,1.5544,1.3115,1.5058,64100.0],["2000-05-30",1.5544,1.5544,1.3601,1.5301,39600.0],["2000-05-31",1.4937,1.943,1.4937,1.5787,81600.0],["2000-06-01",1.6515,1.7244,1.4572,1.5058,25000.0],["2000-06-02",1.6272,1.7487,1.5787,1.7001,23700.0],["2000-06-05",1.7001,1.7487,1.6029,1.6515,48700.0],["2000-06-06",1.7244,1.7487,1.5787,1.6029,42400.0],["2000-06-07",1.6029,1.7487,1.5544,1.7001,47200.0],["2000-06-08",1.7487,1.773,1.5544,1.7001,70800.0],["2000-06-09",1.6272,1.7001,1.5544,1.7001,13400.0],["2000-06-12",1.6758,1.6879,1.5058,1.5058,51100.0],["2000-06-13",1.5058,1.5544,1.5058,1.5058,19200.0],["2000-06-14",1.5301,1.5544,1.4572,1.4572,27500.0],["2000-06-15",1.4572,1.6029,1.4572,1.4572,29200.0],["2000-06-16",1.4815,1.5787,1.4572,1.5787,16900.0],["2000-06-19",1.4086,1.5544,1.3601,1.3601,50800.0],["2000-06-20",1.3601,1.3601,1.2629,1.2872,36600.0],["2000-06-21",1.7001,1.7972,1.5544,1.6515,159800.0],["2000-06-22",1.6515,1.7972,1.6272,1.7001,167000.0],["2000-06-23",1.7365,1.7487,1.5544,1.5544,29900.0],["2000-06-26",1.7001,1.7001,1.5544,1.5544,27400.0],["2000-06-27",1.5544,1.5787,1.3601,1.4815,50600.0],["2000-06-28",1.5301,1.5544,1.4572,1.5544,18400.0],["2000-06-29",1.4572,1.5058,1.4572,1.4572,9200.0],["2000-06-30",1.5544,1.5544,1.3601,1.4086,77500.0],["2000-07-03",1.4086,1.5544,1.3601,1.5544,6800.0],["2000-07-05",1.4815,1.5058,1.4086,1.4086,4500.0],["2000-07-06",1.4086,1.4572,1.2629,1.4086,68200.0],["2000-07-07",1.2386,1.4572,1.2386,1.4329,23100.0],["2000-07-10",1.3601,1.3601,1.2629,1.3115,18400.0],["2000-07-11",1.3115,1.3601,1.3115,1.3601,12100.0],["2000-07-12",1.3601,1.4572,1.2872,1.4572,15300.0],["2000-07-13",1.3115,1.4815,1.3115,1.3601,36900.0],["2000-07-14",1.3115,1.5301,1.3115,1.3115,47200.0],["2000-07-17",1.3358,1.4086,1.3115,1.3115,13800.0],["2000-07-18",1.3115,1.3601,1.3115,1.3601,24600.0],["2000-07-19",1.3844,1.3844,1.3115,1.3115,8700.0],["2000-07-20",1.3115,1.3115,1.1658,1.2629,40900.0],["2000-07-21",1.2144,1.2386,1.1658,1.1901,19200.0],["2000-07-24",1.1658,1.1901,1.0201,1.1415,54800.0],["2000-07-25",1.0929,1.1415,1.0443,1.0443,23100.0],["2000-07-26",1.0565,1.2144,1.0443,1.1658,32400.0],["2000-07-27",1.1536,1.1658,1.0929,1.1415,9400.0],["2000-07-28",1.1415,1.2144,1.0201,1.1172,35200.0],["2000-07-31",1.0443,1.2629,1.0443,1.0686,34800.0],["2000-08-01",1.0686,1.2629,1.0686,1.1658,30200.0],["2000-08-02",1.1658,1.1658,1.0686,1.1172,8900.0],["2000-08-03",1.0686,1.1172,1.0201,1.1172,29400.0],["2000-08-04",1.1172,1.1172,0.9715,1.0686,14500.0],["2000-08-07",1.0686,1.0686,0.9715,1.0201,9200.0],["2000-08-08",0.9958,1.0686,0.9229,1.0686,48300.0],["2000-08-09",1.0443,1.0686,0.9715,1.0686,30200.0],["2000-08-10",0.9958,1.0201,0.9715,1.0201,23100.0],["2000-08-11",0.9715,1.0201,0.9229,0.9472,8900.0],["2000-08-14",0.9472,0.9472,0.8015,0.8743,44800.0],["2000-08-15",0.8865,0.8865,0.8015,0.8743,33400.0],["2000-08-16",0.8622,0.9229,0.8258,0.9229,26300.0],["2000-08-17",0.8865,0.9229,0.8865,0.9229,19200.0],["2000-08-18",0.9593,0.9593,0.8743,0.9229,4000.0],["2000-08-21",0.9108,0.9472,0.8743,0.8743,9800.0],["2000-08-22",0.8743,0.8743,0.8258,0.8258,29800.0],["2000-08-23",0.9229,0.9351,0.8015,0.8258,10000.0],["2000-08-24",0.8258,0.9229,0.8258,0.9229,16800.0],["2000-08-25",0.9715,1.5544,0.9472,1.5544,120700.0],["2000-08-28",1.6029,1.7487,1.5544,1.6029,184800.0],["2000-08-29",1.7608,1.7608,1.4086,1.5544,112000.0],["2000-08-30",1.4815,1.5544,1.0686,1.4086,86900.0],["2000-08-31",1.4329,1.4572,1.2629,1.2629,37700.0],["2000-09-01",1.2872,1.3115,1.1658,1.3115,26400.0],["2000-09-05",1.2872,1.3601,1.1658,1.3601,17600.0],["2000-09-06",1.4208,1.4572,1.3115,1.3601,15100.0],["2000-09-07",1.3358,1.3601,1.1658,1.3601,13000.0],["2000-09-08",1.2144,1.3601,1.2144,1.2144,5000.0],["2000-09-11",1.4572,1.4572,1.1658,1.2629,31200.0],["2000-09-12",1.3115,1.3601,1.2629,1.2629,3000.0],["2000-09-13",1.1779,1.2629,1.1172,1.1172,30100.0],["2000-09-14",1.1172,1.2629,1.1172,1.1658,11700.0],["2000-09-15",1.1415,1.1658,1.0686,1.1415,64800.0],["2000-09-18",1.1415,1.1415,1.0201,1.1415,44500.0],["2000-09-19",1.0565,1.1658,0.9715,1.1415,13600.0],["2000-09-20",1.1172,1.1658,1.0686,1.0686,3200.0],["2000-09-21",1.0929,1.1172,0.8743,0.8743,66900.0],["2000-09-22",0.9351,0.9472,0.8258,0.9472,25400.0],["2000-09-25",1.1172,1.1415,1.0201,1.1172,54100.0],["2000-09-26",1.1172,1.1172,0.9229,0.9229,18600.0],["2000-09-27",0.9229,1.0686,0.7529,0.7772,224500.0],["2000-09-28",0.8622,0.8986,0.7286,0.7772,114900.0],["2000-09-29",0.8258,1.1779,0.8136,0.9229,249300.0],["2000-10-02",0.9229,1.1415,0.8986,0.8986,85600.0],["2000-10-03",0.8986,0.9715,0.8986,0.8986,18200.0],["2000-10-04",0.8865,0.8865,0.7772,0.7772,34800.0],["2000-10-05",0.7772,0.8743,0.7772,0.8258,36400.0],["2000-10-06",0.8136,0.8986,0.7043,0.7043,96100.0],["2000-10-09",0.7286,0.8258,0.68,0.7286,34100.0],["2000-10-10",0.765,0.7772,0.68,0.68,18000.0],["2000-10-11",0.68,0.68,0.5829,0.6315,37800.0],["2000-10-12",0.6072,0.7286,0.5829,0.6557,109200.0],["2000-10-13",0.51,0.7772,0.4372,0.68,82000.0],["2000-10-16",0.6436,0.8258,0.5829,0.8258,63100.0],["2000-10-17",0.8136,0.85,0.68,0.7772,30000.0],["2000-10-18",0.765,0.765,0.5829,0.7286,14100.0],["2000-10-19",0.6922,0.7772,0.6072,0.6557,39100.0],["2000-10-20",0.6193,0.7772,0.6193,0.7286,34300.0],["2000-10-23",0.7408,0.7408,0.6315,0.7408,11800.0],["2000-10-24",0.6193,0.7286,0.6193,0.7286,4100.0],["2000-10-25",0.6436,0.7772,0.6315,0.68,9300.0],["2000-10-26",0.595,0.7286,0.5829,0.6072,6900.0],["2000-10-27",0.68,0.68,0.6072,0.6315,10000.0],["2000-10-30",0.6315,0.6315,0.51,0.5343,29300.0],["2000-10-31",0.5465,0.7286,0.5343,0.68,15800.0],["2000-11-01",0.6922,0.8015,0.6315,0.68,36500.0],["2000-11-02",0.7286,0.7772,0.68,0.7286,32500.0],["2000-11-03",0.7408,0.7772,0.7408,0.7529,11600.0],["2000-11-06",0.7408,0.8258,0.68,0.7286,21400.0],["2000-11-07",0.68,0.7529,0.68,0.7529,15000.0],["2000-11-08",0.7286,0.7529,0.68,0.68,9600.0],["2000-11-09",0.68,0.68,0.5829,0.5829,212600.0],["2000-11-10",0.6315,0.68,0.5829,0.5829,14500.0],["2000-11-13",0.6193,0.6315,0.5343,0.5343,30700.0],["2000-11-14",0.68,0.7529,0.6315,0.68,148000.0],["2000-11-15",0.6315,0.7286,0.6315,0.6315,12400.0],["2000-11-16",0.6315,0.6315,0.5829,0.6072,18700.0],["2000-11-17",0.5829,0.6072,0.5343,0.5829,18200.0],["2000-11-20",0.5465,0.5586,0.4857,0.5586,56700.0],["2000-11-21",0.51,0.5586,0.4372,0.4857,134000.0],["2000-11-22",0.4857,0.4857,0.3886,0.3886,213800.0],["2000-11-24",0.3886,0.4615,0.3886,0.4129,6700.0],["2000-11-27",0.4857,0.6072,0.4857,0.5829,86200.0],["2000-11-28",0.51,0.5343,0.4372,0.51,43800.0],["2000-11-29",0.4372,0.51,0.4129,0.4129,18600.0],["2000-11-30",0.4372,0.4857,0.3886,0.4857,30400.0],["2000-12-01",0.4857,0.5829,0.4857,0.5343,18500.0],["2000-12-04",0.5343,0.5586,0.4857,0.4857,14600.0],["2000-12-05",0.4857,0.51,0.3886,0.4615,80000.0],["2000-12-06",0.4979,0.5343,0.34,0.34,98700.0],["2000-12-07",0.4129,0.5343,0.3157,0.3157,184300.0],["2000-12-08",0.3157,0.3886,0.3157,0.3886,21300.0],["2000-12-11",0.3886,0.3886,0.2914,0.3157,150200.0],["2000-12-12",0.34,0.34,0.3157,0.3157,23700.0],["2000-12-13",0.34,0.34,0.2914,0.3157,46100.0],["2000-12-14",0.3157,0.34,0.2914,0.34,14800.0],["2000-12-15",0.3157,0.34,0.2914,0.3157,31200.0],["2000-12-18",0.3036,0.34,0.2914,0.2914,124700.0],["2000-12-19",0.2914,0.3157,0.2914,0.3157,25500.0],["2000-12-20",0.3036,0.34,0.1943,0.2672,118200.0],["2000-12-21",0.3279,0.34,0.2186,0.2914,57900.0],["2000-12-22",0.2914,0.34,0.2672,0.2914,247200.0],["2000-12-26",0.2672,0.2914,0.2672,0.2672,111500.0],["2000-12-27",0.2914,0.34,0.2429,0.3157,239500.0],["2000-12-28",0.3036,0.34,0.2914,0.3157,153400.0],["2000-12-29",0.3522,0.3522,0.1943,0.3157,492400.0],["2001-01-02",0.3157,0.34,0.2914,0.34,73900.0],["2001-01-03",0.3643,0.4857,0.3157,0.4857,67300.0],["2001-01-04",0.51,0.5343,0.4615,0.4615,55600.0],["2001-01-05",0.51,0.51,0.4129,0.4857,11600.0],["2001-01-08",0.4615,0.4615,0.4372,0.4372,2000.0],["2001-01-09",0.4129,0.51,0.4129,0.51,16800.0],["2001-01-10",0.4857,0.4857,0.4372,0.4372,35900.0],["2001-01-11",0.4493,0.4857,0.4372,0.4857,21000.0],["2001-01-12",0.4615,0.4857,0.4615,0.4615,13000.0],["2001-01-16",0.4736,0.5586,0.4736,0.51,56700.0],["2001-01-17",0.4857,0.51,0.4615,0.4615,18600.0],["2001-01-18",0.4857,0.5343,0.4857,0.51,50800.0],["2001-01-19",0.5829,0.5829,0.4615,0.4857,20200.0],["2001-01-22",0.4857,0.4857,0.4372,0.4857,6300.0],["2001-01-23",0.4736,0.51,0.4372,0.51,11400.0],["2001-01-24",0.51,0.51,0.4857,0.4857,3500.0],["2001-01-25",0.51,0.51,0.51,0.51,4300.0],["2001-01-26",0.51,0.6072,0.4857,0.4857,108700.0],["2001-01-29",0.4857,0.4857,0.4615,0.4615,55800.0],["2001-01-30",0.4615,0.7772,0.4615,0.7286,391700.0],["2001-01-31",0.7165,0.7529,0.6315,0.6315,130500.0],["2001-02-01",0.6315,1.0686,0.6315,0.8743,224700.0],["2001-02-02",0.9958,0.9958,0.8015,0.8015,32800.0],["2001-02-05",0.8258,0.85,0.7043,0.7529,18700.0],["2001-02-06",0.7529,0.7772,0.6072,0.6557,39300.0],["2001-02-07",0.6436,0.7286,0.5829,0.7286,24800.0],["2001-02-08",0.7286,0.7286,0.6557,0.7286,8200.0],["2001-02-09",0.6557,0.6557,0.5586,0.5829,11300.0],["2001-02-12",0.5586,0.8258,0.5586,0.7772,267300.0],["2001-02-13",0.7772,0.8743,0.7529,0.7529,113000.0],["2001-02-14",0.7772,0.7772,0.68,0.68,12700.0],["2001-02-15",0.7165,0.8743,0.7165,0.7772,64500.0],["2001-02-16",0.8015,0.8015,0.7286,0.7529,43200.0],["2001-02-20",0.7529,0.7529,0.6557,0.68,18100.0],["2001-02-21",0.6436,0.6557,0.5829,0.5829,13300.0],["2001-02-22",0.5829,0.68,0.5586,0.6315,65300.0],["2001-02-23",0.6072,0.6315,0.5586,0.5829,16400.0],["2001-02-26",0.5829,0.6072,0.5829,0.5829,16300.0],["2001-02-27",0.6072,0.8258,0.6072,0.8015,115600.0],["2001-02-28",0.8743,0.8743,0.68,0.7286,111700.0],["2001-03-01",0.7408,0.8258,0.68,0.7286,47700.0],["2001-03-02",0.7043,0.7043,0.6315,0.7043,36100.0],["2001-03-05",0.6922,0.7043,0.6072,0.68,34900.0],["2001-03-06",0.68,0.68,0.6072,0.6072,4700.0],["2001-03-07",0.6436,0.6436,0.5343,0.5829,59600.0],["2001-03-08",0.5586,0.5829,0.5586,0.5586,36100.0],["2001-03-09",0.5829,0.5829,0.51,0.51,9200.0],["2001-03-12",0.4857,0.4979,0.4372,0.4615,15400.0],["2001-03-13",0.4615,0.4615,0.4129,0.4372,22300.0],["2001-03-14",0.3886,0.4615,0.3886,0.4615,19300.0],["2001-03-15",0.4615,0.51,0.4615,0.4857,13200.0],["2001-03-16",0.4857,0.4857,0.4372,0.4372,2400.0],["2001-03-19",0.4857,0.4857,0.4615,0.4615,14300.0],["2001-03-20",0.4857,0.4857,0.4615,0.4615,14100.0],["2001-03-21",0.5343,0.5343,0.4615,0.4615,41400.0],["2001-03-22",0.4615,0.4857,0.3643,0.3886,66400.0],["2001-03-23",0.3886,0.4857,0.3643,0.4372,7200.0],["2001-03-26",0.4857,0.5343,0.4857,0.4857,15800.0],["2001-03-27",0.4857,0.5343,0.4129,0.4129,23000.0],["2001-03-28",0.4129,0.4129,0.4129,0.4129,4000.0],["2001-03-29",0.4979,0.4979,0.4857,0.4857,400.0],["2001-03-30",0.4372,0.4857,0.4372,0.4372,2400.0],["2001-04-02",0.4493,0.4857,0.3643,0.4129,37800.0],["2001-04-03",0.4129,0.4129,0.2672,0.34,38400.0],["2001-04-04",0.2914,0.3157,0.2914,0.3157,5400.0],["2001-04-05",0.3036,0.34,0.2429,0.2429,20900.0],["2001-04-06",0.2429,0.3157,0.2186,0.3157,26700.0],["2001-04-09",0.3031,0.3031,0.2798,0.2876,20600.0],["2001-04-10",0.2953,0.2953,0.2332,0.2332,17400.0],["2001-04-11",0.272,0.3186,0.272,0.3109,9900.0],["2001-04-12",0.3186,0.3264,0.3186,0.3264,4600.0],["2001-04-16",0.2876,0.2876,0.2876,0.2876,400.0],["2001-04-17",0.2876,0.3109,0.2876,0.3109,8800.0],["2001-04-18",0.3264,0.3575,0.3264,0.342,9300.0],["2001-04-19",0.3808,0.3808,0.3186,0.3497,8600.0],["2001-04-20",0.3342,0.3342,0.3186,0.3264,19600.0],["2001-04-23",0.3109,0.3264,0.2876,0.2953,8300.0],["2001-04-24",0.2876,0.2876,0.2876,0.2876,1200.0],["2001-04-25",0.2798,0.3109,0.2798,0.3109,10600.0],["2001-04-26",0.3031,0.3342,0.3031,0.3264,12700.0],["2001-04-27",0.3264,0.3497,0.3031,0.3186,17900.0],["2001-04-30",0.3186,0.3964,0.3109,0.3964,30500.0],["2001-05-01",0.4041,0.4041,0.373,0.373,12300.0],["2001-05-02",0.3653,0.4663,0.3653,0.4352,10100.0],["2001-05-03",0.4275,0.4275,0.3653,0.4197,6400.0],["2001-05-04",0.3653,0.3886,0.3575,0.3575,8200.0],["2001-05-07",0.3575,0.3575,0.3109,0.3342,3800.0],["2001-05-08",0.3497,0.3497,0.3109,0.3109,4500.0],["2001-05-09",0.3109,0.3497,0.3109,0.342,2700.0],["2001-05-10",0.3808,0.3886,0.342,0.3808,19200.0],["2001-05-11",0.3497,0.3497,0.3497,0.3497,3000.0],["2001-05-14",0.3497,0.3497,0.3264,0.3264,4100.0],["2001-05-15",0.3497,0.373,0.3497,0.373,2000.0],["2001-05-16",0.3109,0.3497,0.2798,0.3342,14800.0],["2001-05-17",0.342,0.342,0.3031,0.3031,600.0],["2001-05-18",0.2953,0.3031,0.2953,0.3031,12100.0],["2001-05-21",0.2953,0.2953,0.2798,0.2953,4500.0],["2001-05-22",0.2565,0.2876,0.2565,0.2798,38400.0],["2001-05-23",0.1943,0.272,0.1632,0.171,31500.0],["2001-05-24",0.2098,0.3109,0.2098,0.272,41400.0],["2001-05-25",0.272,0.2953,0.272,0.2953,11100.0],["2001-05-29",0.272,0.272,0.2332,0.2332,17900.0],["2001-05-30",0.2176,0.2565,0.1943,0.2332,8800.0],["2001-05-31",0.1943,0.2332,0.171,0.171,25100.0],["2001-06-01",0.1788,0.2176,0.1788,0.2176,44500.0],["2001-06-04",0.2332,0.2332,0.2176,0.2176,1100.0],["2001-06-05",0.2021,0.2176,0.1788,0.1943,33000.0],["2001-06-06",0.2176,0.2176,0.1788,0.2176,20600.0],["2001-06-07",0.1943,0.2254,0.1943,0.2176,46700.0],["2001-06-08",0.2021,0.2332,0.2021,0.2332,4100.0],["2001-06-11",0.2098,0.2332,0.2021,0.2332,3500.0],["2001-06-12",0.2332,0.2409,0.2021,0.2409,27300.0],["2001-06-13",0.2021,0.2021,0.2021,0.2021,1400.0],["2001-06-14",0.2021,0.2021,0.2021,0.2021,2000.0],["2001-06-15",0.2332,0.2487,0.2332,0.2409,18500.0],["2001-06-18",0.2332,0.2332,0.2332,0.2332,500.0],["2001-06-19",0.2332,0.2876,0.2332,0.272,8700.0],["2001-06-20",0.272,0.3109,0.272,0.272,54700.0],["2001-06-21",0.272,0.272,0.272,0.272,14800.0],["2001-06-22",0.3109,0.3109,0.2332,0.2332,3800.0],["2001-06-25",0.2332,0.2332,0.2332,0.2332,1400.0],["2001-06-26",0.2409,0.2876,0.2409,0.272,31000.0],["2001-06-27",0.2332,0.2798,0.2332,0.2487,42500.0],["2001-06-28",0.2176,0.2332,0.1943,0.2176,40100.0],["2001-06-29",0.2098,0.2098,0.2098,0.2098,1000.0],["2001-07-02",0.2176,0.2176,0.2176,0.2176,400.0],["2001-07-03",0.2176,0.2176,0.2176,0.2176,0.0],["2001-07-05",0.2176,0.2176,0.2176,0.2176,0.0],["2001-07-06",0.2176,0.2176,0.2176,0.2176,400.0],["2001-07-09",0.2176,0.2176,0.1943,0.1943,11400.0],["2001-07-10",0.2254,0.2254,0.1788,0.2254,36400.0],["2001-07-11",0.1788,0.1943,0.1788,0.1943,2500.0],["2001-07-12",0.1788,0.1943,0.1788,0.1788,15500.0],["2001-07-13",0.1788,0.1865,0.171,0.1865,5600.0],["2001-07-16",0.1865,0.1865,0.1865,0.1865,0.0],["2001-07-17",0.1865,0.1865,0.1632,0.1788,12900.0],["2001-07-18",0.171,0.1865,0.171,0.171,43800.0],["2001-07-19",0.1788,0.1788,0.1788,0.1788,5000.0],["2001-07-20",0.171,0.171,0.171,0.171,10000.0],["2001-07-23",0.1554,0.171,0.1554,0.1554,5700.0],["2001-07-24",0.1554,0.1554,0.1399,0.1477,11000.0],["2001-07-25",0.1554,0.1554,0.1321,0.1321,11400.0],["2001-07-26",0.1321,0.1399,0.1321,0.1399,10400.0],["2001-07-27",0.1321,0.1321,0.1321,0.1321,13400.0],["2001-07-30",0.1166,0.1321,0.1166,0.1321,4000.0],["2001-07-31",0.1321,0.1321,0.1321,0.1321,0.0],["2001-08-01",0.1321,0.1554,0.1166,0.1554,10500.0],["2001-08-02",0.1243,0.1243,0.1243,0.1243,100.0],["2001-08-03",0.1243,0.1399,0.1243,0.1399,2700.0],["2001-08-06",0.1243,0.1243,0.1243,0.1243,17800.0],["2001-08-07",0.1243,0.1243,0.1243,0.1243,0.0],["2001-08-08",0.1243,0.1321,0.1243,0.1321,3800.0],["2001-08-09",0.1399,0.1399,0.1399,0.1399,100.0],["2001-08-10",0.1399,0.1399,0.1399,0.1399,400.0],["2001-08-13",0.1166,0.1399,0.1166,0.1166,2900.0],["2001-08-14",0.1166,0.1166,0.1166,0.1166,3000.0],["2001-08-15",0.1166,0.1321,0.1166,0.1321,3700.0],["2001-08-16",0.1477,0.1477,0.1166,0.1166,4800.0],["2001-08-17",0.1166,0.1166,0.1166,0.1166,1800.0],["2001-08-20",0.1166,0.1243,0.1166,0.1243,3000.0],["2001-08-21",0.1321,0.1321,0.1166,0.1166,3000.0],["2001-08-22",0.1166,0.1166,0.1166,0.1166,4900.0],["2001-08-23",0.1166,0.1166,0.1166,0.1166,1800.0],["2001-08-24",0.1321,0.1321,0.1166,0.1166,9000.0],["2001-08-27",0.1321,0.1321,0.1166,0.1166,2000.0],["2001-08-28",0.1166,0.1243,0.1166,0.1243,6300.0],["2001-08-29",0.1166,0.1166,0.1166,0.1166,10900.0],["2001-08-30",0.1243,0.1243,0.101,0.101,14500.0],["2001-08-31",0.0933,0.0933,0.0933,0.0933,2000.0],["2001-09-04",0.0777,0.0777,0.0777,0.0777,100.0],["2001-09-05",0.0777,0.0777,0.0777,0.0777,6100.0],["2001-09-06",0.0777,0.0777,0.0777,0.0777,11700.0],["2001-09-07",0.0933,0.0933,0.0855,0.0855,20500.0],["2001-09-10",0.0855,0.0855,0.0855,0.0855,0.0],["2001-09-17",0.0777,0.0933,0.0777,0.0855,22000.0],["2001-09-18",0.0622,0.0855,0.0622,0.0699,2700.0],["2001-09-19",0.0622,0.0699,0.0622,0.0699,41700.0],["2001-09-20",0.0622,0.0622,0.0622,0.0622,8600.0],["2001-09-21",0.0622,0.0622,0.0622,0.0622,200.0],["2001-09-24",0.0622,0.0777,0.0622,0.0777,4800.0],["2001-09-25",0.0777,0.0777,0.0622,0.0777,13300.0],["2001-09-26",0.0777,0.0777,0.0777,0.0777,0.0],["2001-09-27",0.0855,0.0855,0.0699,0.0699,4400.0],["2001-09-28",0.0777,0.0777,0.0699,0.0699,3200.0],["2001-10-01",0.0699,0.0699,0.0699,0.0699,0.0],["2001-10-02",0.0699,0.0699,0.0699,0.0699,0.0],["2001-10-03",0.0855,0.0855,0.0699,0.0777,40900.0],["2001-10-04",0.0777,0.0777,0.0777,0.0777,3000.0],["2001-10-05",0.0777,0.101,0.0777,0.0777,4100.0],["2001-10-08",0.0777,0.0777,0.0777,0.0777,6600.0],["2001-10-09",0.0777,0.0933,0.0777,0.0855,23100.0],["2001-10-10",0.0855,0.0855,0.0855,0.0855,0.0],["2001-10-11",0.0855,0.0855,0.0855,0.0855,0.0],["2001-10-12",0.1088,0.1088,0.0855,0.0855,2600.0],["2001-10-15",0.0777,0.0777,0.0777,0.0777,1500.0],["2001-10-16",0.0777,0.0777,0.0777,0.0777,0.0],["2001-10-17",0.0777,0.0777,0.0777,0.0777,0.0],["2001-10-18",0.0777,0.0777,0.0777,0.0777,0.0],["2001-10-19",0.0777,0.0777,0.0777,0.0777,1100.0],["2001-10-22",0.0777,0.0777,0.0699,0.0777,46000.0],["2001-10-23",0.0777,0.0777,0.0777,0.0777,0.0],["2001-10-24",0.0699,0.0777,0.0699,0.0777,9700.0],["2001-10-25",0.0777,0.0777,0.0777,0.0777,0.0],["2001-10-26",0.0544,0.0777,0.0544,0.0544,19700.0],["2001-10-29",0.0622,0.0622,0.0622,0.0622,2800.0],["2001-10-30",0.0622,0.0777,0.0622,0.0622,9400.0],["2001-10-31",0.0544,0.0855,0.0544,0.0777,69600.0],["2001-11-01",0.0777,0.0777,0.0777,0.0777,2000.0],["2001-11-02",0.0777,0.0777,0.0777,0.0777,100.0],["2001-11-05",0.0777,0.0777,0.0699,0.0777,15300.0],["2001-11-06",0.0777,0.0777,0.0777,0.0777,2400.0],["2001-11-07",0.0777,0.0777,0.0777,0.0777,1200.0],["2001-11-08",0.0466,0.0777,0.0466,0.0777,330600.0],["2001-11-09",0.0777,0.0777,0.0777,0.0777,700.0],["2001-11-12",0.0777,0.0777,0.0777,0.0777,1000.0],["2001-11-13",0.0933,0.1088,0.0933,0.101,375200.0],["2001-11-14",0.101,0.1088,0.101,0.101,6200.0],["2001-11-15",0.101,0.101,0.0855,0.0933,101700.0],["2001-11-16",0.0777,0.0777,0.0777,0.0777,4800.0],["2001-11-19",0.0777,0.0855,0.0777,0.0855,39000.0],["2001-11-20",0.0777,0.0777,0.0777,0.0777,37300.0],["2001-11-21",0.0777,0.0777,0.0777,0.0777,0.0],["2001-11-23",0.0777,0.0777,0.0777,0.0777,400.0],["2001-11-26",0.0777,0.0777,0.0777,0.0777,2000.0],["2001-11-27",0.0777,0.0855,0.0699,0.0777,63600.0],["2001-11-28",0.0699,0.0699,0.0699,0.0699,100.0],["2001-11-29",0.0699,0.0699,0.0699,0.0699,5600.0],["2001-11-30",0.0622,0.0855,0.0622,0.0699,57500.0],["2001-12-03",0.0699,0.0699,0.0699,0.0699,7300.0],["2001-12-04",0.0699,0.0699,0.0699,0.0699,2400.0],["2001-12-05",0.0699,0.0699,0.0699,0.0699,3000.0],["2001-12-06",0.0699,0.0699,0.0622,0.0622,18400.0],["2001-12-07",0.0544,0.0544,0.0544,0.0544,22000.0],["2001-12-10",0.0544,0.0622,0.0544,0.0622,10300.0],["2001-12-11",0.0622,0.0777,0.0622,0.0699,46500.0],["2001-12-12",0.0699,0.0699,0.0699,0.0699,25000.0],["2001-12-13",0.0699,0.0699,0.0699,0.0699,600.0],["2001-12-14",0.0699,0.0699,0.0699,0.0699,7000.0],["2001-12-17",0.0699,0.0699,0.0699,0.0699,7400.0],["2001-12-18",0.0699,0.0699,0.0699,0.0699,10200.0],["2001-12-19",0.0699,0.0699,0.0389,0.0544,837500.0],["2001-12-20",0.0466,0.0466,0.0466,0.0466,30100.0],["2001-12-21",0.0699,0.0699,0.0466,0.0544,51800.0],["2001-12-24",0.0466,0.0544,0.0466,0.0466,30400.0],["2001-12-26",0.0466,0.0544,0.0466,0.0544,56300.0],["2001-12-27",0.0544,0.0544,0.0544,0.0544,16900.0],["2001-12-28",0.0544,0.0699,0.0544,0.0699,32200.0],["2001-12-31",0.0622,0.0622,0.0466,0.0544,134000.0],["2002-01-02",0.0544,0.0544,0.0544,0.0544,0.0],["2002-01-03",0.0544,0.0622,0.0544,0.0622,24600.0],["2002-01-04",0.0622,0.0622,0.0622,0.0622,100.0],["2002-01-07",0.0622,0.0622,0.0622,0.0622,0.0],["2002-01-08",0.0622,0.0622,0.0622,0.0622,3600.0],["2002-01-09",0.0622,0.0622,0.0622,0.0622,1100.0],["2002-01-10",0.0622,0.0622,0.0622,0.0622,0.0],["2002-01-11",0.0622,0.0622,0.0622,0.0622,900.0],["2002-01-14",0.0622,0.0622,0.0466,0.0466,19600.0],["2002-01-15",0.0466,0.0466,0.0466,0.0466,1700.0],["2002-01-16",0.0466,0.0466,0.0466,0.0466,0.0],["2002-01-17",0.0466,0.0466,0.0466,0.0466,0.0],["2002-01-18",0.0466,0.0466,0.0466,0.0466,3700.0],["2002-01-22",0.0466,0.0466,0.0466,0.0466,0.0],["2002-01-23",0.0466,0.0466,0.0466,0.0466,0.0],["2002-01-24",0.0466,0.0466,0.0466,0.0466,700.0],["2002-01-25",0.0466,0.0466,0.0466,0.0466,0.0],["2002-01-28",0.0466,0.0466,0.0466,0.0466,3400.0],["2002-01-29",0.0466,0.0466,0.0466,0.0466,800.0],["2002-01-30",0.0466,0.0466,0.0466,0.0466,0.0],["2002-01-31",0.0466,0.0466,0.0466,0.0466,0.0],["2002-02-01",0.0466,0.0466,0.0466,0.0466,0.0],["2002-02-04",0.0466,0.0466,0.0466,0.0466,0.0],["2002-02-05",0.0466,0.0466,0.0466,0.0466,0.0],["2002-02-06",0.0466,0.0466,0.0466,0.0466,1000.0],["2002-02-07",0.0466,0.0466,0.0466,0.0466,400.0],["2002-02-08",0.0466,0.0466,0.0466,0.0466,200.0],["2002-02-11",0.0466,0.0466,0.0466,0.0466,4700.0],["2002-02-12",0.0466,0.0466,0.0466,0.0466,0.0],["2002-02-13",0.0466,0.0466,0.0466,0.0466,100.0],["2002-02-14",0.0466,0.0466,0.0466,0.0466,9000.0],["2002-02-15",0.0466,0.0466,0.0466,0.0466,2700.0],["2002-02-19",0.0466,0.0466,0.0466,0.0466,0.0],["2002-02-20",0.0466,0.0466,0.0466,0.0466,0.0],["2002-02-21",0.0389,0.0389,0.0389,0.0389,1000.0],["2002-02-22",0.0389,0.0389,0.0389,0.0389,9400.0],["2002-02-25",0.0389,0.0389,0.0389,0.0389,1600.0],["2002-02-26",0.0389,0.0389,0.0389,0.0389,500.0],["2002-02-27",0.0389,0.0389,0.0389,0.0389,0.0],["2002-02-28",0.0389,0.0389,0.0389,0.0389,0.0],["2002-03-01",0.0389,0.0389,0.0389,0.0389,6000.0],["2002-03-04",0.0389,0.0389,0.0389,0.0389,500.0],["2002-03-05",0.0389,0.0389,0.0389,0.0389,600.0],["2002-03-06",0.0389,0.0389,0.0389,0.0389,1500.0],["2002-03-07",0.0389,0.0389,0.0389,0.0389,3100.0],["2002-03-08",0.0389,0.0389,0.0389,0.0389,500.0],["2002-03-11",0.0389,0.0389,0.0389,0.0389,0.0],["2002-03-12",0.0389,0.0389,0.0389,0.0389,700.0],["2002-03-13",0.0389,0.0389,0.0389,0.0389,2900.0],["2002-03-14",0.0389,0.0389,0.0389,0.0389,12000.0],["2002-03-15",0.0389,0.0389,0.0389,0.0389,0.0],["2002-03-18",0.0389,0.0389,0.0389,0.0389,5800.0],["2002-03-19",0.0389,0.0389,0.0389,0.0389,0.0],["2002-03-20",0.0389,0.0389,0.0389,0.0389,0.0],["2002-03-21",0.0389,0.0389,0.0389,0.0389,200.0],["2002-03-22",0.0389,0.0389,0.0389,0.0389,0.0],["2002-03-25",0.0389,0.0389,0.0389,0.0389,0.0],["2002-03-26",0.0389,0.0389,0.0389,0.0389,2000.0],["2002-03-27",0.0466,0.0466,0.0466,0.0466,1300.0],["2002-03-28",0.0466,0.0466,0.0466,0.0466,0.0],["2002-04-01",0.0389,0.0389,0.0389,0.0389,200.0],["2002-04-02",0.0389,0.0389,0.0389,0.0389,0.0],["2002-04-03",0.0389,0.0389,0.0389,0.0389,0.0],["2002-04-04",0.0389,0.0389,0.0389,0.0389,0.0],["2002-04-05",0.0389,0.0389,0.0389,0.0389,2400.0],["2002-04-08",0.0389,0.0389,0.0389,0.0389,16500.0],["2002-04-09",0.0389,0.0389,0.0389,0.0389,1000.0],["2002-04-10",0.0389,0.0389,0.0389,0.0389,7200.0],["2002-04-11",0.0389,0.0389,0.0389,0.0389,0.0],["2002-04-12",0.0389,0.0389,0.0389,0.0389,8000.0],["2002-04-15",0.0389,0.0389,0.0389,0.0389,0.0],["2002-04-16",0.0311,0.0311,0.0311,0.0311,200.0],["2002-04-17",0.0311,0.0311,0.0311,0.0311,1000.0],["2002-04-18",0.0311,0.0311,0.0311,0.0311,1000.0],["2002-04-19",0.0311,0.0311,0.0311,0.0311,0.0],["2002-04-22",0.0311,0.0311,0.0311,0.0311,0.0],["2002-04-23",0.0311,0.0311,0.0311,0.0311,1000.0],["2002-04-24",0.0311,0.0311,0.0311,0.0311,0.0],["2002-04-25",0.0311,0.0311,0.0311,0.0311,100.0],["2002-04-26",0.0311,0.0311,0.0311,0.0311,600.0],["2002-04-29",0.0311,0.0311,0.0311,0.0311,0.0],["2002-04-30",0.0311,0.0311,0.0311,0.0311,0.0],["2002-05-01",0.0311,0.0311,0.0311,0.0311,0.0],["2002-05-02",0.0311,0.0311,0.0311,0.0311,500.0],["2002-05-03",0.0311,0.0311,0.0311,0.0311,3000.0],["2002-05-06",0.0311,0.0311,0.0311,0.0311,10400.0],["2002-05-07",0.0311,0.0311,0.0311,0.0311,0.0],["2002-05-08",0.0311,0.0311,0.0311,0.0311,700.0],["2002-05-09",0.0311,0.0311,0.0311,0.0311,14100.0],["2002-05-10",0.0311,0.0311,0.0311,0.0311,400.0],["2002-05-13",0.0311,0.0311,0.0311,0.0311,0.0],["2002-05-14",0.0389,0.0389,0.0389,0.0389,17000.0],["2002-05-15",0.0466,0.0544,0.0466,0.0466,80800.0],["2002-05-16",0.0466,0.0466,0.0466,0.0466,200.0],["2002-05-17",0.0466,0.0466,0.0466,0.0466,1300.0],["2002-05-20",0.0466,0.0466,0.0466,0.0466,300.0],["2002-05-21",0.0466,0.0466,0.0389,0.0389,14500.0],["2002-05-22",0.0389,0.0389,0.0389,0.0389,4000.0],["2002-05-23",0.0389,0.0389,0.0389,0.0389,0.0],["2002-05-24",0.0389,0.0389,0.0389,0.0389,200.0],["2002-05-28",0.0389,0.0389,0.0389,0.0389,0.0],["2002-05-29",0.0389,0.0389,0.0389,0.0389,0.0],["2002-05-30",0.0389,0.0389,0.0389,0.0389,3800.0],["2002-05-31",0.0389,0.0389,0.0389,0.0389,1000.0],["2002-06-03",0.0389,0.0389,0.0389,0.0389,0.0],["2002-06-04",0.0466,0.0466,0.0389,0.0389,11400.0],["2002-06-05",0.0389,0.0389,0.0389,0.0389,100.0],["2002-06-06",0.0389,0.0389,0.0389,0.0389,0.0],["2002-06-07",0.0389,0.0389,0.0389,0.0389,1100.0],["2002-06-10",0.0389,0.0466,0.0389,0.0389,3800.0],["2002-06-11",0.0389,0.0389,0.0389,0.0389,1000.0],["2002-06-12",0.0389,0.0389,0.0389,0.0389,0.0],["2002-06-13",0.0389,0.0389,0.0389,0.0389,100.0],["2002-06-14",0.0389,0.0389,0.0389,0.0389,2000.0],["2002-06-17",0.0389,0.0389,0.0389,0.0389,1600.0],["2002-06-18",0.0389,0.0389,0.0389,0.0389,1200.0],["2002-06-19",0.0389,0.0389,0.0389,0.0389,1000.0],["2002-06-20",0.0389,0.0389,0.0389,0.0389,0.0],["2002-06-21",0.0389,0.0389,0.0389,0.0389,0.0],["2002-06-24",0.0389,0.0389,0.0389,0.0389,0.0],["2002-06-25",0.0389,0.0389,0.0389,0.0389,0.0],["2002-06-26",0.0389,0.0389,0.0389,0.0389,100.0],["2002-06-27",0.0389,0.0389,0.0389,0.0389,0.0],["2002-06-28",0.0389,0.0389,0.0389,0.0389,8000.0],["2002-07-01",0.0389,0.0389,0.0389,0.0389,0.0],["2002-07-02",0.0389,0.0389,0.0389,0.0389,0.0],["2002-07-03",0.0389,0.0389,0.0389,0.0389,0.0],["2002-07-05",0.0389,0.0389,0.0389,0.0389,0.0],["2002-07-08",0.0389,0.0389,0.0389,0.0389,3200.0],["2002-07-09",0.0389,0.0389,0.0389,0.0389,1000.0],["2002-07-10",0.0389,0.0389,0.0389,0.0389,0.0],["2002-07-11",0.0389,0.0389,0.0389,0.0389,300.0],["2002-07-12",0.0389,0.0389,0.0389,0.0389,2000.0],["2002-07-15",0.0389,0.0389,0.0389,0.0389,200.0],["2002-07-16",0.0389,0.0389,0.0389,0.0389,1000.0],["2002-07-17",0.0389,0.0389,0.0389,0.0389,6100.0],["2002-07-18",0.0389,0.0389,0.0389,0.0389,4400.0],["2002-07-19",0.0389,0.0389,0.0389,0.0389,8000.0],["2002-07-22",0.0389,0.0389,0.0389,0.0389,0.0],["2002-07-23",0.0389,0.0389,0.0389,0.0389,1100.0],["2002-07-24",0.0389,0.0389,0.0389,0.0389,5000.0],["2002-07-25",0.0389,0.0389,0.0389,0.0389,0.0],["2002-07-26",0.0389,0.0389,0.0389,0.0389,0.0],["2002-07-29",0.0311,0.0311,0.0311,0.0311,200.0],["2002-07-30",0.0311,0.0311,0.0311,0.0311,700.0],["2002-07-31",0.0311,0.0311,0.0311,0.0311,200.0],["2002-08-01",0.0311,0.0311,0.0311,0.0311,400.0],["2002-08-02",0.0311,0.0311,0.0311,0.0311,3000.0],["2002-08-05",0.0311,0.0311,0.0311,0.0311,3000.0],["2002-08-06",0.0311,0.0311,0.0233,0.0233,16900.0],["2002-08-07",0.0233,0.0233,0.0233,0.0233,2000.0],["2002-08-08",0.0233,0.0233,0.0233,0.0233,14000.0],["2002-08-09",0.0233,0.0233,0.0233,0.0233,0.0],["2002-08-12",0.0233,0.0233,0.0233,0.0233,0.0],["2002-08-13",0.0233,0.0233,0.0233,0.0233,0.0],["2002-08-14",0.0233,0.0233,0.0233,0.0233,0.0],["2002-08-15",0.0233,0.0233,0.0233,0.0233,0.0],["2002-08-16",0.0233,0.0233,0.0233,0.0233,0.0],["2002-08-19",0.0233,0.0233,0.0233,0.0233,0.0],["2002-08-20",0.0233,0.0311,0.0233,0.0311,40300.0],["2002-08-21",0.0311,0.0311,0.0311,0.0311,5000.0],["2002-08-22",0.0233,0.0311,0.0233,0.0311,6000.0],["2002-08-23",0.0233,0.0233,0.0233,0.0233,300.0],["2002-08-26",0.0233,0.0233,0.0233,0.0233,2000.0],["2002-08-27",0.0233,0.0233,0.0233,0.0233,0.0],["2002-08-28",0.0311,0.0311,0.0233,0.0311,19700.0],["2002-08-29",0.0389,0.0389,0.0311,0.0311,9000.0],["2002-08-30",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-03",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-04",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-05",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-06",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-09",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-10",0.0311,0.0311,0.0311,0.0311,2500.0],["2002-09-11",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-12",0.0311,0.0311,0.0311,0.0311,1000.0],["2002-09-13",0.0311,0.0311,0.0233,0.0311,74500.0],["2002-09-16",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-17",0.0311,0.0311,0.0311,0.0311,51100.0],["2002-09-18",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-19",0.0311,0.0311,0.0311,0.0311,300.0],["2002-09-20",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-23",0.0311,0.0311,0.0311,0.0311,1200.0],["2002-09-24",0.0311,0.0311,0.0311,0.0311,0.0],["2002-09-25",0.0311,0.0311,0.0311,0.0311,100.0],["2002-09-26",0.0311,0.0311,0.0311,0.0311,3700.0],["2002-09-27",0.0311,0.0311,0.0311,0.0311,100.0],["2002-09-30",0.0311,0.0311,0.0311,0.0311,900.0],["2002-10-01",0.0311,0.0311,0.0311,0.0311,0.0],["2002-10-02",0.0311,0.0311,0.0311,0.0311,0.0],["2002-10-03",0.0233,0.0233,0.0233,0.0233,1000.0],["2002-10-04",0.0233,0.0233,0.0233,0.0233,1000.0],["2002-10-07",0.0233,0.0233,0.0233,0.0233,500.0],["2002-10-08",0.0233,0.0233,0.0233,0.0233,0.0],["2002-10-09",0.0233,0.0233,0.0233,0.0233,8800.0],["2002-10-10",0.0233,0.0233,0.0233,0.0233,200.0],["2002-10-11",0.0233,0.0233,0.0155,0.0155,71600.0],["2002-10-14",0.0155,0.0155,0.0155,0.0155,96100.0],["2002-10-15",0.0233,0.0233,0.0233,0.0233,500.0],["2002-10-16",0.0233,0.0233,0.0233,0.0233,200.0],["2002-10-17",0.0233,0.0233,0.0233,0.0233,400.0],["2002-10-18",0.0233,0.0233,0.0233,0.0233,8500.0],["2002-10-21",0.0233,0.0233,0.0233,0.0233,100.0],["2002-10-22",0.0233,0.0233,0.0233,0.0233,0.0],["2002-10-23",0.0233,0.0233,0.0233,0.0233,0.0],["2002-10-24",0.0233,0.0233,0.0233,0.0233,200.0],["2002-10-25",0.0233,0.0233,0.0233,0.0233,100.0],["2002-10-28",0.0233,0.0544,0.0233,0.0544,131500.0],["2002-10-29",0.0389,0.0389,0.0389,0.0389,100.0],["2002-10-30",0.0389,0.0777,0.0389,0.0622,25900.0],["2002-10-31",0.0622,0.0622,0.0544,0.0544,62400.0],["2002-11-01",0.0544,0.0544,0.0544,0.0544,0.0],["2002-11-04",0.0544,0.0544,0.0544,0.0544,500.0],["2002-11-05",0.0544,0.0544,0.0544,0.0544,12500.0],["2002-11-06",0.0544,0.1477,0.0544,0.1477,84300.0],["2002-11-07",0.1088,0.1321,0.101,0.1321,48500.0],["2002-11-08",0.1166,0.1166,0.1166,0.1166,16600.0],["2002-11-11",0.1088,0.1088,0.1088,0.1088,5000.0],["2002-11-12",0.1088,0.1088,0.1088,0.1088,100.0],["2002-11-13",0.1088,0.1088,0.1088,0.1088,200.0],["2002-11-14",0.1088,0.1088,0.1088,0.1088,3900.0],["2002-11-15",0.1088,0.1088,0.1088,0.1088,700.0],["2002-11-18",0.1088,0.1088,0.1088,0.1088,2600.0],["2002-11-19",0.1088,0.1088,0.1088,0.1088,100.0],["2002-11-20",0.1088,0.1088,0.1088,0.1088,0.0],["2002-11-21",0.1088,0.1088,0.1088,0.1088,1200.0],["2002-11-22",0.1088,0.1166,0.1088,0.1166,11500.0],["2002-11-25",0.1088,0.1166,0.0855,0.0855,10900.0],["2002-11-26",0.101,0.101,0.101,0.101,6000.0],["2002-11-27",0.101,0.101,0.0855,0.101,1900.0],["2002-11-29",0.101,0.101,0.101,0.101,1100.0],["2002-12-02",0.101,0.101,0.101,0.101,0.0],["2002-12-03",0.0855,0.0855,0.0855,0.0855,100.0],["2002-12-04",0.0855,0.0855,0.0855,0.0855,3200.0],["2002-12-05",0.0855,0.0855,0.0855,0.0855,2100.0],["2002-12-06",0.0855,0.0855,0.0855,0.0855,100.0],["2002-12-09",0.0855,0.0855,0.0855,0.0855,700.0],["2002-12-10",0.0855,0.0855,0.0855,0.0855,4200.0],["2002-12-11",0.0855,0.0855,0.0777,0.0777,14100.0],["2002-12-12",0.0777,0.0777,0.0777,0.0777,1200.0],["2002-12-13",0.0777,0.0777,0.0777,0.0777,1000.0],["2002-12-16",0.0777,0.0777,0.0777,0.0777,1000.0],["2002-12-17",0.0777,0.0855,0.0777,0.0777,2700.0],["2002-12-18",0.0777,0.0777,0.0777,0.0777,200.0],["2002-12-19",0.0777,0.0777,0.0777,0.0777,0.0],["2002-12-20",0.0777,0.0777,0.0777,0.0777,900.0],["2002-12-23",0.0777,0.0777,0.0777,0.0777,1600.0],["2002-12-24",0.0777,0.101,0.0777,0.101,8000.0],["2002-12-26",0.101,0.1088,0.101,0.101,10300.0],["2002-12-27",0.101,0.101,0.101,0.101,1400.0],["2002-12-30",0.101,0.101,0.101,0.101,5500.0],["2002-12-31",0.101,0.1088,0.101,0.101,13900.0],["2003-01-02",0.101,0.101,0.101,0.101,1000.0],["2003-01-03",0.101,0.101,0.101,0.101,800.0],["2003-01-06",0.101,0.101,0.101,0.101,0.0],["2003-01-07",0.101,0.101,0.101,0.101,0.0],["2003-01-08",0.1088,0.1088,0.101,0.101,39000.0],["2003-01-09",0.1088,0.1088,0.1088,0.1088,100.0],["2003-01-10",0.1088,0.1088,0.1088,0.1088,700.0],["2003-01-13",0.1088,0.1088,0.101,0.101,17200.0],["2003-01-14",0.0933,0.0933,0.0933,0.0933,1100.0],["2003-01-15",0.0933,0.0933,0.0933,0.0933,600.0],["2003-01-16",0.0933,0.0933,0.0933,0.0933,5000.0],["2003-01-17",0.0855,0.101,0.0855,0.101,53100.0],["2003-01-21",0.101,0.101,0.0933,0.0933,21800.0],["2003-01-22",0.0933,0.0933,0.0933,0.0933,500.0],["2003-01-23",0.0933,0.0933,0.0933,0.0933,100.0],["2003-01-24",0.0933,0.0933,0.0933,0.0933,6500.0],["2003-01-27",0.0933,0.0933,0.0855,0.0855,15000.0],["2003-01-28",0.0855,0.0855,0.0855,0.0855,1300.0],["2003-01-29",0.0855,0.0855,0.0855,0.0855,300.0],["2003-01-30",0.0855,0.0855,0.0855,0.0855,6200.0],["2003-01-31",0.0855,0.0855,0.0855,0.0855,0.0],["2003-02-03",0.0855,0.0855,0.0855,0.0855,0.0],["2003-02-04",0.0855,0.0855,0.0855,0.0855,0.0],["2003-02-05",0.0855,0.0855,0.0855,0.0855,0.0],["2003-02-06",0.0855,0.0855,0.0855,0.0855,0.0],["2003-02-07",0.0777,0.0933,0.0777,0.0933,70000.0],["2003-02-10",0.0933,0.0933,0.0933,0.0933,0.0],["2003-02-11",0.0777,0.0777,0.0777,0.0777,100.0],["2003-02-12",0.101,0.1166,0.101,0.1088,72000.0],["2003-02-13",0.0933,0.1088,0.0933,0.1088,7600.0],["2003-02-14",0.0933,0.0933,0.0933,0.0933,1000.0],["2003-02-18",0.0933,0.0933,0.0933,0.0933,0.0],["2003-02-19",0.0933,0.0933,0.0933,0.0933,0.0],["2003-02-20",0.0933,0.0933,0.0933,0.0933,4000.0],["2003-02-21",0.0933,0.0933,0.0933,0.0933,1000.0],["2003-02-24",0.0933,0.0933,0.0933,0.0933,0.0],["2003-02-25",0.0933,0.0933,0.0933,0.0933,0.0],["2003-02-26",0.0933,0.0933,0.0933,0.0933,3400.0],["2003-02-27",0.0933,0.0933,0.0933,0.0933,0.0],["2003-02-28",0.0933,0.0933,0.0933,0.0933,1200.0],["2003-03-03",0.0933,0.0933,0.0933,0.0933,5000.0],["2003-03-04",0.0933,0.0933,0.0933,0.0933,200.0],["2003-03-05",0.0933,0.0933,0.0933,0.0933,200.0],["2003-03-06",0.0933,0.0933,0.0933,0.0933,0.0],["2003-03-07",0.0933,0.0933,0.0933,0.0933,0.0],["2003-03-10",0.0933,0.0933,0.0933,0.0933,300.0],["2003-03-11",0.0933,0.0933,0.0933,0.0933,200.0],["2003-03-12",0.0933,0.0933,0.0933,0.0933,6000.0],["2003-03-13",0.0933,0.0933,0.0855,0.0855,10300.0],["2003-03-14",0.0855,0.0933,0.0855,0.0933,9300.0],["2003-03-17",0.1166,0.1166,0.1166,0.1166,5000.0],["2003-03-18",0.1088,0.1088,0.1088,0.1088,11500.0],["2003-03-19",0.1088,0.1088,0.1088,0.1088,100.0],["2003-03-20",0.1321,0.1321,0.1321,0.1321,5000.0],["2003-03-21",0.1321,0.1321,0.1321,0.1321,10000.0],["2003-03-24",0.1321,0.1321,0.1321,0.1321,0.0],["2003-03-25",0.1399,0.1399,0.1321,0.1321,3700.0],["2003-03-26",0.1321,0.1321,0.1321,0.1321,6600.0],["2003-03-27",0.1321,0.1321,0.1321,0.1321,100.0],["2003-03-28",0.1321,0.1321,0.1243,0.1243,6300.0],["2003-03-31",0.1243,0.1243,0.1243,0.1243,4500.0],["2003-04-01",0.1243,0.1243,0.1243,0.1243,0.0],["2003-04-02",0.1243,0.1243,0.1243,0.1243,0.0],["2003-04-03",0.1243,0.1243,0.1243,0.1243,300.0],["2003-04-04",0.1243,0.1243,0.1243,0.1243,2100.0],["2003-04-07",0.1243,0.1243,0.1243,0.1243,3200.0],["2003-04-08",0.1243,0.1243,0.1243,0.1243,900.0],["2003-04-09",0.1166,0.1166,0.1166,0.1166,1800.0],["2003-04-10",0.1166,0.1166,0.1166,0.1166,0.0],["2003-04-11",0.1166,0.1166,0.1166,0.1166,0.0],["2003-04-14",0.1166,0.1166,0.1166,0.1166,0.0],["2003-04-15",0.1321,0.1477,0.1321,0.1321,28000.0],["2003-04-16",0.1166,0.1166,0.1166,0.1166,5600.0],["2003-04-17",0.1166,0.1166,0.1166,0.1166,2000.0],["2003-04-21",0.1166,0.1477,0.1166,0.1166,52200.0],["2003-04-22",0.1166,0.1166,0.1166,0.1166,5000.0],["2003-04-23",0.1166,0.1166,0.1166,0.1166,3500.0],["2003-04-24",0.1166,0.1166,0.1088,0.1088,11200.0],["2003-04-25",0.0933,0.0933,0.0855,0.0855,20000.0],["2003-04-28",0.0855,0.0855,0.0855,0.0855,2000.0],["2003-04-29",0.0855,0.0855,0.0855,0.0855,4900.0],["2003-04-30",0.0855,0.0855,0.0855,0.0855,0.0],["2003-05-01",0.0777,0.0777,0.0777,0.0777,500.0],["2003-05-02",0.0777,0.0777,0.0777,0.0777,0.0],["2003-05-05",0.0777,0.0777,0.0777,0.0777,2600.0],["2003-05-06",0.0855,0.0855,0.0855,0.0855,6000.0],["2003-05-07",0.0855,0.0855,0.0855,0.0855,100.0],["2003-05-08",0.0855,0.0855,0.0777,0.0777,12000.0],["2003-05-09",0.0777,0.0777,0.0777,0.0777,0.0],["2003-05-12",0.0777,0.0777,0.0777,0.0777,10000.0],["2003-05-13",0.0777,0.0777,0.0777,0.0777,500.0],["2003-05-14",0.0777,0.0777,0.0777,0.0777,300.0],["2003-05-15",0.0855,0.0855,0.0855,0.0855,2700.0],["2003-05-16",0.0855,0.0855,0.0855,0.0855,300.0],["2003-05-19",0.0855,0.0855,0.0855,0.0855,1000.0],["2003-05-20",0.0855,0.0855,0.0855,0.0855,1000.0],["2003-05-21",0.0855,0.0855,0.0855,0.0855,2900.0],["2003-05-22",0.0777,0.0777,0.0544,0.0699,65000.0],["2003-05-23",0.0777,0.0777,0.0777,0.0777,1000.0],["2003-05-27",0.0933,0.0933,0.0933,0.0933,100000.0],["2003-05-28",0.0855,0.0933,0.0855,0.0855,31500.0],["2003-05-29",0.0855,0.0855,0.0855,0.0855,100.0],["2003-05-30",0.0855,0.0855,0.0855,0.0855,10000.0],["2003-06-02",0.0855,0.0855,0.0855,0.0855,0.0],["2003-06-03",0.0777,0.0777,0.0777,0.0777,100.0],["2003-06-04",0.0777,0.0777,0.0777,0.0777,3600.0],["2003-06-05",0.0777,0.0777,0.0777,0.0777,100.0],["2003-06-06",0.0777,0.0777,0.0777,0.0777,700.0],["2003-06-09",0.0777,0.0777,0.0777,0.0777,0.0],["2003-06-10",0.0933,0.0933,0.0622,0.0622,65200.0],["2003-06-11",0.0622,0.0622,0.0622,0.0622,1000.0],["2003-06-12",0.0389,0.0389,0.0389,0.0389,700.0],["2003-06-13",0.1088,0.1088,0.0933,0.0933,7500.0],["2003-06-16",0.0777,0.0933,0.0777,0.0933,23400.0],["2003-06-17",0.0855,0.0855,0.0855,0.0855,1400.0],["2003-06-18",0.0855,0.0855,0.0855,0.0855,0.0],["2003-06-19",0.0855,0.0855,0.0855,0.0855,1000.0],["2003-06-20",0.0855,0.0855,0.0855,0.0855,500.0],["2003-06-23",0.0855,0.0855,0.0777,0.0777,20500.0],["2003-06-24",0.0544,0.0699,0.0544,0.0699,11000.0],["2003-06-25",0.0544,0.0544,0.0544,0.0544,10000.0],["2003-06-26",0.0622,0.0622,0.0622,0.0622,100.0],["2003-06-27",0.0622,0.0622,0.0622,0.0622,1000.0],["2003-06-30",0.0622,0.0622,0.0622,0.0622,4100.0],["2003-07-01",0.0699,0.0699,0.0699,0.0699,1400.0],["2003-07-02",0.0699,0.0699,0.0699,0.0699,0.0],["2003-07-03",0.0777,0.1166,0.0777,0.1166,45200.0],["2003-07-07",0.0777,0.1088,0.0777,0.101,128400.0],["2003-07-08",0.101,0.101,0.101,0.101,3000.0],["2003-07-09",0.101,0.101,0.101,0.101,5000.0],["2003-07-10",0.101,0.101,0.101,0.101,500.0],["2003-07-11",0.101,0.101,0.101,0.101,0.0],["2003-07-14",0.101,0.101,0.101,0.101,0.0],["2003-07-15",0.101,0.101,0.101,0.101,2000.0],["2003-07-16",0.101,0.101,0.101,0.101,0.0],["2003-07-17",0.101,0.101,0.101,0.101,25000.0],["2003-07-18",0.0777,0.0777,0.0777,0.0777,400.0],["2003-07-21",0.0777,0.0777,0.0777,0.0777,0.0],["2003-07-22",0.0777,0.0777,0.0777,0.0777,0.0],["2003-07-23",0.0777,0.0777,0.0777,0.0777,200.0],["2003-07-24",0.0777,0.0777,0.0777,0.0777,2200.0],["2003-07-25",0.0777,0.0777,0.0777,0.0777,0.0],["2003-07-28",0.0777,0.0777,0.0777,0.0777,0.0],["2003-07-29",0.0777,0.0777,0.0777,0.0777,0.0],["2003-07-30",0.0777,0.0777,0.0777,0.0777,100.0],["2003-07-31",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-01",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-04",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-05",0.0777,0.0777,0.0777,0.0777,1700.0],["2003-08-06",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-07",0.0777,0.0777,0.0777,0.0777,100.0],["2003-08-08",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-11",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-12",0.0777,0.0777,0.0777,0.0777,300.0],["2003-08-13",0.0777,0.0777,0.0777,0.0777,900.0],["2003-08-14",0.0777,0.0777,0.0777,0.0777,7000.0],["2003-08-15",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-18",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-19",0.0777,0.0777,0.0777,0.0777,500.0],["2003-08-20",0.0777,0.0777,0.0777,0.0777,1000.0],["2003-08-21",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-22",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-25",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-26",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-27",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-28",0.0777,0.0777,0.0777,0.0777,0.0],["2003-08-29",0.0777,0.0777,0.0777,0.0777,0.0],["2003-09-02",0.0777,0.0777,0.0777,0.0777,0.0],["2003-09-03",0.0777,0.0777,0.0777,0.0777,1000.0],["2003-09-04",0.0777,0.0777,0.0777,0.0777,1000.0],["2003-09-05",0.0777,0.0777,0.0777,0.0777,300.0],["2003-09-08",0.0777,0.0777,0.0777,0.0777,1200.0],["2003-09-09",0.0777,0.0777,0.0777,0.0777,500.0],["2003-09-10",0.0777,0.0777,0.0777,0.0777,15000.0],["2003-09-11",0.0389,0.0699,0.0389,0.0699,120300.0],["2003-09-12",0.0699,0.0699,0.0699,0.0699,0.0],["2003-09-15",0.0622,0.0622,0.0622,0.0622,13500.0],["2003-09-16",0.0622,0.0622,0.0622,0.0622,5000.0],["2003-09-17",0.0622,0.0622,0.0622,0.0622,0.0],["2003-09-18",0.0622,0.0622,0.0622,0.0622,0.0],["2003-09-19",0.0622,0.0622,0.0622,0.0622,0.0],["2003-09-22",0.0544,0.0544,0.0544,0.0544,300.0],["2003-09-23",0.0544,0.0544,0.0544,0.0544,0.0],["2003-09-24",0.0544,0.0544,0.0544,0.0544,200.0],["2003-09-25",0.0544,0.0544,0.0544,0.0544,27000.0],["2003-09-26",0.0544,0.0544,0.0544,0.0544,0.0],["2003-09-29",0.0466,0.0466,0.0466,0.0466,400.0],["2003-09-30",0.0466,0.0466,0.0466,0.0466,0.0],["2003-10-01",0.0466,0.0466,0.0466,0.0466,6200.0],["2003-10-02",0.0466,0.0466,0.0466,0.0466,1000.0],["2003-10-03",0.0466,0.0466,0.0466,0.0466,300.0],["2003-10-06",0.0466,0.0466,0.0466,0.0466,0.0],["2003-10-07",0.0466,0.0466,0.0466,0.0466,100.0],["2003-10-08",0.0466,0.0466,0.0466,0.0466,100.0],["2003-10-09",0.0466,0.0466,0.0466,0.0466,1800.0],["2003-10-10",0.0466,0.0466,0.0466,0.0466,0.0],["2003-10-13",0.0389,0.0389,0.0389,0.0389,7800.0],["2003-10-14",0.0389,0.0389,0.0389,0.0389,5200.0],["2003-10-15",0.0389,0.0389,0.0389,0.0389,5000.0],["2003-10-16",0.0389,0.0389,0.0389,0.0389,0.0],["2003-10-17",0.0389,0.0389,0.0389,0.0389,14900.0],["2003-10-20",0.0389,0.0389,0.0389,0.0389,4100.0],["2003-10-21",0.0389,0.0544,0.0389,0.0389,5500.0],["2003-10-22",0.0389,0.0389,0.0389,0.0389,0.0],["2003-10-23",0.0389,0.0389,0.0389,0.0389,14000.0],["2003-10-24",0.0389,0.0389,0.0389,0.0389,200.0],["2003-10-27",0.0389,0.0389,0.0389,0.0389,2000.0],["2003-10-28",0.0389,0.0389,0.0389,0.0389,31000.0],["2003-10-29",0.0389,0.0389,0.0389,0.0389,200.0],["2003-10-30",0.0389,0.0389,0.0389,0.0389,700.0],["2003-10-31",0.0389,0.0389,0.0389,0.0389,600.0],["2003-11-03",0.0389,0.0389,0.0389,0.0389,500.0],["2003-11-04",0.0389,0.0389,0.0389,0.0389,3300.0],["2003-11-05",0.0389,0.0389,0.0389,0.0389,500.0],["2003-11-06",0.0389,0.0389,0.0389,0.0389,0.0],["2003-11-07",0.0389,0.0389,0.0389,0.0389,2500.0],["2003-11-10",0.0389,0.0389,0.0389,0.0389,0.0],["2003-11-11",0.0466,0.0466,0.0466,0.0466,50000.0],["2003-11-12",0.0389,0.0389,0.0389,0.0389,100.0],["2003-11-13",0.0389,0.0389,0.0389,0.0389,4300.0],["2003-11-14",0.0389,0.0389,0.0389,0.0389,40500.0],["2003-11-17",0.0311,0.0311,0.0311,0.0311,1200.0],["2003-11-18",0.0311,0.0311,0.0311,0.0311,500.0],["2003-11-19",0.0311,0.0311,0.0311,0.0311,2000.0],["2003-11-20",0.0311,0.0311,0.0311,0.0311,0.0],["2003-11-21",0.0311,0.0311,0.0311,0.0311,5000.0],["2003-11-24",0.0311,0.0311,0.0311,0.0311,15800.0],["2003-11-25",0.0233,0.0311,0.0233,0.0233,20500.0],["2003-11-26",0.0233,0.0233,0.0233,0.0233,0.0],["2003-11-28",0.0233,0.0233,0.0233,0.0233,0.0],["2003-12-01",0.0233,0.0233,0.0233,0.0233,1000.0],["2003-12-02",0.0233,0.0233,0.0233,0.0233,13400.0],["2003-12-03",0.0233,0.0233,0.0233,0.0233,2600.0],["2003-12-04",0.0233,0.0233,0.0233,0.0233,1000.0],["2003-12-05",0.0233,0.0233,0.0233,0.0233,500.0],["2003-12-08",0.0233,0.0466,0.0233,0.0389,55400.0],["2003-12-09",0.0544,0.0544,0.0544,0.0544,72000.0],["2003-12-10",0.0466,0.0466,0.0466,0.0466,100.0],["2003-12-11",0.0466,0.0466,0.0466,0.0466,2200.0],["2003-12-12",0.0466,0.0466,0.0466,0.0466,0.0],["2003-12-15",0.0466,0.0466,0.0466,0.0466,500.0],["2003-12-16",0.0466,0.0466,0.0466,0.0466,0.0],["2003-12-17",0.0466,0.0466,0.0466,0.0466,600.0],["2003-12-18",0.0466,0.0466,0.0466,0.0466,2300.0],["2003-12-19",0.0466,0.0466,0.0466,0.0466,2000.0],["2003-12-22",0.0466,0.0466,0.0466,0.0466,17900.0],["2003-12-23",0.0389,0.0389,0.0389,0.0389,14400.0],["2003-12-24",0.0389,0.0389,0.0389,0.0389,4300.0],["2003-12-26",0.0389,0.0389,0.0389,0.0389,10000.0],["2003-12-29",0.0389,0.0389,0.0311,0.0311,42000.0],["2003-12-30",0.0311,0.0389,0.0311,0.0311,199400.0],["2003-12-31",0.0311,0.0311,0.0311,0.0311,48900.0],["2004-01-02",0.0311,0.0311,0.0311,0.0311,0.0],["2004-01-05",0.0311,0.0311,0.0311,0.0311,0.0],["2004-01-06",0.0311,0.0311,0.0311,0.0311,0.0],["2004-01-07",0.0389,0.0544,0.0389,0.0544,10000.0],["2004-01-08",0.0311,0.0311,0.0311,0.0311,700.0],["2004-01-09",0.0311,0.0311,0.0311,0.0311,4700.0],["2004-01-12",0.0311,0.0311,0.0311,0.0311,0.0],["2004-01-13",0.0311,0.0311,0.0311,0.0311,3300.0],["2004-01-14",0.0311,0.0311,0.0311,0.0311,3500.0],["2004-01-15",0.0311,0.0311,0.0311,0.0311,0.0],["2004-01-16",0.0311,0.0311,0.0311,0.0311,200.0],["2004-01-20",0.0311,0.0311,0.0311,0.0311,0.0],["2004-01-21",0.0311,0.0311,0.0311,0.0311,1000.0],["2004-01-22",0.0311,0.0311,0.0311,0.0311,1600.0],["2004-01-23",0.0311,0.0311,0.0311,0.0311,0.0],["2004-01-26",0.0311,0.0311,0.0311,0.0311,0.0],["2004-01-27",0.0311,0.0311,0.0311,0.0311,0.0],["2004-01-28",0.0311,0.0311,0.0311,0.0311,3500.0],["2004-01-29",0.0311,0.0311,0.0311,0.0311,3300.0],["2004-01-30",0.0311,0.0389,0.0155,0.0389,411500.0],["2004-02-02",0.0233,0.0233,0.0233,0.0233,3900.0],["2004-02-03",0.0233,0.0233,0.0233,0.0233,1000.0],["2004-02-04",0.0233,0.0233,0.0233,0.0233,5300.0],["2004-02-05",0.0233,0.0233,0.0233,0.0233,0.0],["2004-02-06",0.0233,0.0233,0.0233,0.0233,900.0],["2004-02-09",0.0233,0.0233,0.0233,0.0233,1200.0],["2004-02-10",0.0233,0.0233,0.0233,0.0233,5000.0],["2004-02-11",0.0233,0.0233,0.0233,0.0233,0.0],["2004-02-12",0.0233,0.0233,0.0233,0.0233,300.0],["2004-02-13",0.0233,0.0233,0.0233,0.0233,6200.0],["2004-02-17",0.0233,0.0233,0.0233,0.0233,200.0],["2004-02-18",0.0233,0.0233,0.0233,0.0233,2400.0],["2004-02-19",0.0233,0.0233,0.0233,0.0233,0.0],["2004-02-20",0.0233,0.0233,0.0233,0.0233,700.0],["2004-02-23",0.0233,0.0233,0.0233,0.0233,0.0],["2004-02-24",0.0233,0.0233,0.0233,0.0233,500.0],["2004-02-25",0.0233,0.0233,0.0233,0.0233,0.0],["2004-02-26",0.0233,0.0233,0.0233,0.0233,0.0],["2004-02-27",0.0233,0.0233,0.0233,0.0233,0.0],["2004-03-01",0.0233,0.0233,0.0233,0.0233,0.0],["2004-03-02",0.0233,0.0233,0.0233,0.0233,0.0],["2004-03-03",0.0233,0.0233,0.0233,0.0233,1000.0],["2004-03-04",0.0233,0.0233,0.0233,0.0233,900.0],["2004-03-05",0.0233,0.0233,0.0233,0.0233,100.0],["2004-03-08",0.0233,0.0233,0.0233,0.0233,600.0],["2004-03-09",0.0233,0.0233,0.0233,0.0233,0.0],["2004-03-10",0.0233,0.0233,0.0233,0.0233,0.0],["2004-03-11",0.0233,0.0233,0.0233,0.0233,200.0],["2004-03-12",0.0233,0.0233,0.0233,0.0233,500.0],["2004-03-15",0.0233,0.0233,0.0233,0.0233,100.0],["2004-03-16",0.0233,0.0233,0.0233,0.0233,0.0],["2004-03-17",0.0233,0.0233,0.0233,0.0233,1100.0],["2004-03-18",0.0233,0.0233,0.0233,0.0233,0.0],["2004-03-19",0.0233,0.0233,0.0233,0.0233,0.0],["2004-03-22",0.0233,0.0233,0.0233,0.0233,500.0],["2004-03-23",0.0233,0.0233,0.0233,0.0233,13600.0],["2004-03-24",0.0233,0.0389,0.0233,0.0389,103300.0],["2004-03-25",0.0389,0.0389,0.0389,0.0389,75000.0],["2004-03-26",0.0389,0.0389,0.0389,0.0389,1000.0],["2004-03-29",0.0389,0.0389,0.0389,0.0389,900.0],["2004-03-30",0.0389,0.0389,0.0389,0.0389,44000.0],["2004-03-31",0.0389,0.0389,0.0389,0.0389,0.0],["2004-04-01",0.0389,0.0389,0.0389,0.0389,0.0],["2004-04-02",0.0389,0.0389,0.0389,0.0389,0.0],["2004-04-05",0.0311,0.0389,0.0311,0.0389,1100.0],["2004-04-06",0.0311,0.0311,0.0311,0.0311,100.0],["2004-04-07",0.0311,0.0311,0.0311,0.0311,0.0],["2004-04-08",0.0389,0.0389,0.0389,0.0389,300.0],["2004-04-12",0.0389,0.0389,0.0389,0.0389,300.0],["2004-04-13",0.0389,0.0389,0.0389,0.0389,0.0],["2004-04-14",0.0389,0.0389,0.0389,0.0389,100.0],["2004-04-15",0.0389,0.0389,0.0389,0.0389,0.0],["2004-04-16",0.0389,0.0389,0.0389,0.0389,100.0],["2004-04-19",0.0389,0.0389,0.0389,0.0389,0.0],["2004-04-20",0.0389,0.0389,0.0389,0.0389,100.0],["2004-04-21",0.0389,0.0389,0.0389,0.0389,400.0],["2004-04-22",0.0389,0.0466,0.0389,0.0466,10200.0],["2004-04-23",0.0389,0.0389,0.0389,0.0389,85000.0],["2004-04-26",0.0311,0.0311,0.0311,0.0311,100.0],["2004-04-27",0.0466,0.0466,0.0311,0.0311,83300.0],["2004-04-28",0.0311,0.0311,0.0311,0.0311,5000.0],["2004-04-29",0.0311,0.0311,0.0311,0.0311,0.0],["2004-04-30",0.0389,0.0544,0.0389,0.0544,300000.0],["2004-05-03",0.0544,0.0544,0.0544,0.0544,0.0],["2004-05-04",0.0544,0.0544,0.0544,0.0544,0.0],["2004-05-05",0.0544,0.0544,0.0544,0.0544,0.0],["2004-05-06",0.0544,0.0544,0.0311,0.0466,32000.0],["2004-05-07",0.0311,0.0311,0.0311,0.0311,200.0],["2004-05-10",0.0311,0.0311,0.0311,0.0311,0.0],["2004-05-11",0.0311,0.0311,0.0311,0.0311,1000.0],["2004-05-12",0.0311,0.0311,0.0311,0.0311,0.0],["2004-05-13",0.0311,0.0311,0.0311,0.0311,100.0],["2004-05-14",0.0311,0.0311,0.0311,0.0311,500.0],["2004-05-17",0.0311,0.0311,0.0311,0.0311,0.0],["2004-05-18",0.0311,0.0311,0.0311,0.0311,200.0],["2004-05-19",0.0311,0.0311,0.0311,0.0311,0.0],["2004-05-20",0.0311,0.0311,0.0311,0.0311,400.0],["2004-05-21",0.0311,0.0311,0.0311,0.0311,0.0],["2004-05-24",0.0311,0.0311,0.0311,0.0311,0.0],["2004-05-25",0.0311,0.0311,0.0311,0.0311,0.0],["2004-05-26",0.0311,0.0311,0.0311,0.0311,0.0],["2004-05-27",0.0311,0.0311,0.0311,0.0311,0.0],["2004-05-28",0.0311,0.0311,0.0311,0.0311,0.0],["2004-06-01",0.0311,0.0311,0.0311,0.0311,4200.0],["2004-06-02",0.0311,0.0311,0.0311,0.0311,500.0],["2004-06-03",0.0311,0.0311,0.0311,0.0311,0.0],["2004-06-04",0.0311,0.0311,0.0311,0.0311,100.0],["2004-06-07",0.0311,0.0311,0.0311,0.0311,0.0],["2004-06-08",0.0311,0.0311,0.0311,0.0311,100.0],["2004-06-09",0.0311,0.0311,0.0311,0.0311,0.0],["2004-06-10",0.0311,0.0311,0.0311,0.0311,500.0],["2004-06-14",0.0311,0.0311,0.0311,0.0311,0.0],["2004-06-15",0.0311,0.0311,0.0311,0.0311,1100.0],["2004-06-16",0.0311,0.0311,0.0311,0.0311,0.0],["2004-06-17",0.0311,0.0311,0.0311,0.0311,0.0],["2004-06-18",0.0311,0.0311,0.0311,0.0311,0.0],["2004-06-21",0.0311,0.0311,0.0311,0.0311,1200.0],["2004-06-22",0.0311,0.0311,0.0311,0.0311,2000.0],["2004-06-23",0.0311,0.0311,0.0311,0.0311,0.0],["2004-06-24",0.0311,0.0311,0.0311,0.0311,0.0],["2004-06-25",0.0311,0.0311,0.0311,0.0311,2400.0],["2004-06-28",0.0311,0.0311,0.0311,0.0311,5000.0],["2004-06-29",0.0311,0.0311,0.0311,0.0311,400.0],["2004-06-30",0.0311,0.0311,0.0311,0.0311,0.0],["2004-07-01",0.0311,0.0311,0.0311,0.0311,0.0],["2004-07-02",0.0311,0.0311,0.0311,0.0311,0.0],["2004-07-06",0.0311,0.0311,0.0311,0.0311,100.0],["2004-07-07",0.0311,0.0311,0.0311,0.0311,0.0],["2004-07-08",0.0311,0.0311,0.0311,0.0311,34000.0],["2004-07-09",0.0311,0.0311,0.0311,0.0311,0.0],["2004-07-12",0.0233,0.0233,0.0233,0.0233,300.0],["2004-07-13",0.0233,0.0389,0.0233,0.0389,10000.0],["2004-07-14",0.0233,0.0233,0.0233,0.0233,500.0],["2004-07-15",0.0233,0.0233,0.0233,0.0233,400.0],["2004-07-16",0.0233,0.0233,0.0233,0.0233,0.0],["2004-07-19",0.0233,0.0233,0.0233,0.0233,0.0],["2004-07-20",0.0233,0.0233,0.0233,0.0233,0.0],["2004-07-21",0.0233,0.0233,0.0233,0.0233,0.0],["2004-07-22",0.0233,0.0233,0.0233,0.0233,400.0],["2004-07-23",0.0233,0.0233,0.0233,0.0233,0.0],["2004-07-26",0.0233,0.0233,0.0233,0.0233,0.0],["2004-07-27",0.0233,0.0233,0.0233,0.0233,5000.0],["2004-07-28",0.0233,0.0233,0.0233,0.0233,0.0],["2004-07-29",0.0233,0.0233,0.0233,0.0233,0.0],["2004-07-30",0.0233,0.0233,0.0233,0.0233,0.0],["2004-08-02",0.0233,0.0233,0.0233,0.0233,300.0],["2004-08-03",0.0233,0.0233,0.0233,0.0233,0.0],["2004-08-04",0.0233,0.0233,0.0233,0.0233,0.0],["2004-08-05",0.0233,0.0233,0.0233,0.0233,300.0],["2004-08-06",0.0233,0.0233,0.0233,0.0233,0.0],["2004-08-09",0.0233,0.0233,0.0233,0.0233,400.0],["2004-08-10",0.0233,0.0233,0.0233,0.0233,0.0],["2004-08-11",0.0233,0.0233,0.0233,0.0233,0.0],["2004-08-12",0.0233,0.0233,0.0233,0.0233,0.0],["2004-08-13",0.0233,0.0233,0.0233,0.0233,200.0],["2004-08-16",0.0233,0.0233,0.0233,0.0233,0.0],["2004-08-17",0.0389,0.0389,0.0233,0.0233,17700.0],["2004-08-18",0.0233,0.0233,0.0233,0.0233,0.0],["2004-08-19",0.0233,0.0233,0.0233,0.0233,500.0],["2004-08-20",0.0233,0.0311,0.0233,0.0311,3300.0],["2004-08-23",0.0311,0.0311,0.0311,0.0311,0.0],["2004-08-24",0.0311,0.0311,0.0311,0.0311,0.0],["2004-08-25",0.0311,0.0311,0.0311,0.0311,0.0],["2004-08-26",0.0311,0.0311,0.0311,0.0311,0.0],["2004-08-27",0.0311,0.0311,0.0311,0.0311,0.0],["2004-08-30",0.0311,0.0311,0.0311,0.0311,0.0],["2004-08-31",0.0311,0.0311,0.0311,0.0311,0.0],["2004-09-01",0.0311,0.0311,0.0311,0.0311,0.0],["2004-09-02",0.0311,0.0389,0.0311,0.0311,34300.0],["2004-09-03",0.0311,0.0311,0.0311,0.0311,0.0],["2004-09-07",0.0233,0.0233,0.0233,0.0233,45000.0],["2004-09-08",0.0233,0.0233,0.0233,0.0233,100.0],["2004-09-09",0.0233,0.0233,0.0233,0.0233,0.0],["2004-09-10",0.0233,0.0233,0.0233,0.0233,2000.0],["2004-09-13",0.0233,0.0233,0.0233,0.0233,0.0],["2004-09-14",0.0233,0.0233,0.0233,0.0233,1800.0],["2004-09-15",0.0233,0.0233,0.0233,0.0233,0.0],["2004-09-16",0.0233,0.0233,0.0233,0.0233,0.0],["2004-09-17",0.0233,0.0233,0.0233,0.0233,0.0],["2004-09-20",0.0233,0.0233,0.0233,0.0233,0.0],["2004-09-21",0.0233,0.0233,0.0233,0.0233,6000.0],["2004-09-22",0.0233,0.0233,0.0233,0.0233,0.0],["2004-09-23",0.0233,0.0233,0.0233,0.0233,1000.0],["2004-09-24",0.0233,0.0233,0.0233,0.0233,0.0],["2004-09-27",0.0233,0.0233,0.0233,0.0233,200.0],["2004-09-28",0.0233,0.0233,0.0233,0.0233,2000.0],["2004-09-29",0.0233,0.0233,0.0233,0.0233,200.0],["2004-09-30",0.0233,0.0233,0.0233,0.0233,0.0],["2004-10-01",0.0233,0.0233,0.0233,0.0233,11000.0],["2004-10-04",0.0233,0.0233,0.0233,0.0233,0.0],["2004-10-05",0.0233,0.0233,0.0233,0.0233,0.0],["2004-10-06",0.0233,0.0233,0.0233,0.0233,0.0],["2004-10-07",0.0233,0.0233,0.0233,0.0233,0.0],["2004-10-08",0.0233,0.0233,0.0233,0.0233,0.0],["2004-10-11",0.0233,0.0233,0.0233,0.0233,1500.0],["2004-10-12",0.0233,0.0233,0.0233,0.0233,0.0],["2004-10-13",0.0233,0.0233,0.0155,0.0155,65000.0],["2004-10-14",0.0233,0.0233,0.0155,0.0155,65000.0],["2004-10-15",0.0155,0.0155,0.0155,0.0155,0.0],["2004-10-18",0.0155,0.0155,0.0155,0.0155,19700.0],["2004-10-19",0.0155,0.0155,0.0155,0.0155,3000.0],["2004-10-20",0.0155,0.0155,0.0155,0.0155,50000.0],["2004-10-21",0.0233,0.0233,0.0155,0.0155,47200.0],["2004-10-22",0.0155,0.0155,0.0155,0.0155,10000.0],["2004-10-25",0.0078,0.0078,0.0078,0.0078,1100.0],["2004-10-26",0.0155,0.0155,0.0155,0.0155,11000.0],["2004-10-27",0.0233,0.0233,0.0233,0.0233,15000.0],["2004-10-28",0.0233,0.0233,0.0233,0.0233,1000.0],["2004-10-29",0.0233,0.0389,0.0233,0.0311,54400.0],["2004-11-01",0.0311,0.0311,0.0311,0.0311,65300.0],["2004-11-02",0.0311,0.0311,0.0311,0.0311,500.0],["2004-11-03",0.0311,0.0311,0.0311,0.0311,0.0],["2004-11-04",0.0311,0.0311,0.0311,0.0311,2700.0],["2004-11-05",0.0311,0.0311,0.0311,0.0311,1600.0],["2004-11-08",0.0311,0.0389,0.0311,0.0311,1100.0],["2004-11-09",0.0311,0.0311,0.0311,0.0311,0.0],["2004-11-10",0.0311,0.0311,0.0311,0.0311,1300.0],["2004-11-11",0.0311,0.0311,0.0311,0.0311,0.0],["2004-11-12",0.0311,0.0311,0.0311,0.0311,0.0],["2004-11-15",0.0311,0.0389,0.0311,0.0389,5800.0],["2004-11-16",0.0311,0.0311,0.0311,0.0311,700.0],["2004-11-17",0.0311,0.0311,0.0311,0.0311,0.0],["2004-11-18",0.1865,1.1658,0.1321,1.1658,1995400.0],["2004-11-19",1.1502,1.2435,0.3109,0.5829,428000.0],["2004-11-22",0.5829,0.6606,0.4663,0.5829,176100.0],["2004-11-23",0.6217,0.7383,0.544,0.5518,197300.0],["2004-11-24",0.5518,0.6217,0.5518,0.5829,26400.0],["2004-11-26",0.614,0.6606,0.5829,0.5829,66800.0],["2004-11-29",0.5518,0.614,0.544,0.544,126900.0],["2004-11-30",0.5673,0.614,0.5673,0.5829,52500.0],["2004-12-01",0.5518,0.6217,0.5518,0.614,39300.0],["2004-12-02",0.5829,0.5984,0.5596,0.5984,30900.0],["2004-12-03",0.5829,0.6217,0.5751,0.6217,37500.0],["2004-12-06",0.6606,0.9559,0.6606,0.8627,254000.0],["2004-12-07",0.9326,1.0881,0.8627,1.0647,259000.0],["2004-12-08",1.1658,1.5544,1.1269,1.5311,492800.0],["2004-12-09",1.6321,2.1994,1.5544,2.1994,1045000.0],["2004-12-10",2.2538,2.2538,1.3989,1.6321,499000.0],["2004-12-13",1.6321,1.6709,1.2824,1.3601,173300.0],["2004-12-14",1.3212,1.3834,1.2435,1.3601,54000.0],["2004-12-15",1.3601,1.3834,1.2824,1.3601,40600.0],["2004-12-16",1.3989,1.5544,1.3212,1.4767,44600.0],["2004-12-17",1.4767,1.5855,1.4456,1.4767,66600.0],["2004-12-20",1.4767,1.5155,1.4378,1.4611,45600.0],["2004-12-21",1.4378,1.4378,1.4378,1.4378,5000.0],["2004-12-22",1.4767,1.4767,1.2824,1.3601,36900.0],["2004-12-23",1.3212,1.3212,1.2824,1.2824,20500.0],["2004-12-27",1.2435,1.3601,1.1658,1.3601,69700.0],["2004-12-28",1.2824,1.3601,1.2435,1.3601,120900.0],["2004-12-29",1.3601,1.3601,1.2435,1.2824,24200.0],["2004-12-30",1.2435,1.2824,1.1658,1.2435,19000.0],["2004-12-31",1.2435,1.3601,1.1658,1.3445,66200.0],["2005-01-03",1.3445,1.3445,1.3445,1.3445,300.0],["2005-01-04",1.2901,1.3834,1.2435,1.2435,33600.0],["2005-01-05",1.2513,1.2824,1.2513,1.2513,8500.0],["2005-01-06",1.2513,1.2824,1.2513,1.2824,21900.0],["2005-01-07",1.2824,1.3678,1.2513,1.3601,46800.0],["2005-01-10",1.2824,1.3601,1.2435,1.3601,80100.0],["2005-01-11",1.3601,1.43,1.3212,1.43,194700.0],["2005-01-12",1.3912,1.6321,1.3912,1.4067,77300.0],["2005-01-13",1.4222,1.4767,1.4222,1.4378,6400.0],["2005-01-14",1.4222,1.4378,1.2824,1.3989,20600.0],["2005-01-18",1.3601,1.4378,1.3601,1.3989,54100.0],["2005-01-19",1.4378,1.5155,1.4222,1.4222,20200.0],["2005-01-20",1.3989,1.4533,1.3989,1.3989,14000.0],["2005-01-21",1.3989,1.3989,1.3989,1.3989,2800.0],["2005-01-24",1.3989,1.3989,1.3756,1.3756,1900.0],["2005-01-25",1.3756,1.4767,1.3756,1.4378,32500.0],["2005-01-26",1.4611,1.5155,1.4533,1.4611,16600.0],["2005-01-27",1.4767,1.4767,1.4378,1.4378,31200.0],["2005-01-28",1.43,1.43,1.43,1.43,1000.0],["2005-01-31",1.43,1.5388,1.43,1.5388,17600.0],["2005-02-01",1.4767,1.4767,1.4378,1.4378,28700.0],["2005-02-02",1.4378,1.4456,1.4222,1.4378,90100.0],["2005-02-03",1.4222,1.4378,1.4222,1.43,18000.0],["2005-02-04",1.43,1.4378,1.43,1.4378,50200.0],["2005-02-07",1.43,1.4767,1.43,1.4456,7700.0],["2005-02-08",1.4456,1.4456,1.4378,1.4378,11500.0],["2005-02-09",1.43,1.4533,1.43,1.43,15900.0],["2005-02-10",1.4378,1.4378,1.43,1.4378,16600.0],["2005-02-11",1.43,1.4767,1.43,1.4767,13600.0],["2005-02-14",1.4767,1.4767,1.43,1.43,9100.0],["2005-02-15",1.43,1.4533,1.43,1.4378,40700.0],["2005-02-16",1.43,1.4767,1.43,1.43,9900.0],["2005-02-17",1.43,1.43,1.43,1.43,22000.0],["2005-02-18",1.4378,1.4378,1.3756,1.3989,24300.0],["2005-02-22",1.3756,1.3989,1.3601,1.3989,5100.0],["2005-02-23",1.3601,1.3601,1.3212,1.3601,9200.0],["2005-02-24",1.3212,1.3212,1.0881,1.2824,46100.0],["2005-02-25",1.2046,1.2824,1.2046,1.2746,17700.0],["2005-02-28",1.2202,1.2202,1.0103,1.1658,44600.0],["2005-03-01",1.0026,1.0881,1.0026,1.0492,34900.0],["2005-03-02",1.0259,1.0881,1.0103,1.0492,35600.0],["2005-03-03",1.0492,1.1269,1.0492,1.0881,34000.0],["2005-03-04",1.0881,1.1658,1.0103,1.1658,31200.0],["2005-03-07",1.2046,1.2824,1.1269,1.2824,67000.0],["2005-03-08",1.2435,1.3601,1.2435,1.3212,8000.0],["2005-03-09",1.3212,1.3989,1.2824,1.3212,21400.0],["2005-03-10",1.3212,1.3601,1.2435,1.3212,34200.0],["2005-03-11",1.2746,1.2746,1.2046,1.2435,4000.0],["2005-03-14",1.2435,1.2435,1.1658,1.2046,17900.0],["2005-03-15",1.1658,1.3212,1.1269,1.2046,24600.0],["2005-03-16",1.1269,1.2046,1.1269,1.2046,5300.0],["2005-03-17",1.1269,1.2046,1.1269,1.1658,3400.0],["2005-03-18",1.2046,1.2046,1.1658,1.1658,3600.0],["2005-03-21",1.1658,1.1658,1.1658,1.1658,200.0],["2005-03-22",1.1269,1.1658,1.1269,1.1658,2100.0],["2005-03-23",1.0881,1.1269,1.0103,1.0492,34300.0],["2005-03-24",1.0103,1.0881,1.0103,1.0492,5900.0],["2005-03-28",1.0881,1.0881,1.0492,1.0492,1400.0],["2005-03-29",1.0492,1.0492,1.0492,1.0492,1500.0],["2005-03-30",1.0492,1.0725,1.0181,1.0492,16800.0],["2005-03-31",1.0725,1.0725,1.0492,1.0492,6000.0],["2005-04-01",1.0492,1.0492,0.8938,0.9326,54100.0],["2005-04-04",0.9326,0.9404,0.9326,0.9404,1200.0],["2005-04-05",0.9326,1.0103,0.9326,1.0103,17400.0],["2005-04-06",1.0103,1.0259,1.0103,1.0259,6200.0],["2005-04-07",1.0103,1.0103,1.0103,1.0103,300.0],["2005-04-08",1.0103,1.0492,0.9326,1.0492,21100.0],["2005-04-11",1.0492,1.0492,0.9715,1.0103,9400.0],["2005-04-12",1.0492,1.1658,1.0103,1.1658,14800.0],["2005-04-13",1.2046,1.2435,1.1658,1.2435,30800.0],["2005-04-14",1.2435,1.259,1.2435,1.2435,3100.0],["2005-04-15",1.259,1.259,1.2046,1.2046,7500.0],["2005-04-18",1.2046,1.2202,1.1658,1.1658,11300.0],["2005-04-19",1.1269,1.1813,1.1269,1.1813,31900.0],["2005-04-20",1.1269,1.2046,1.1269,1.2046,400.0],["2005-04-21",1.1269,1.1813,1.1269,1.1658,11200.0],["2005-04-22",1.1813,1.2046,1.1813,1.2046,8500.0],["2005-04-25",1.1658,1.2046,1.1269,1.1658,9400.0],["2005-04-26",1.1269,1.2046,1.1269,1.1269,1000.0],["2005-04-27",1.2046,1.2046,1.1269,1.1269,7600.0],["2005-04-28",1.1269,1.2046,1.1269,1.1658,2500.0],["2005-04-29",1.2046,1.2435,1.1658,1.2435,6700.0],["2005-05-02",1.2046,1.2824,1.2046,1.2435,10900.0],["2005-05-03",1.2435,1.2435,1.2435,1.2435,500.0],["2005-05-04",1.2435,1.3989,1.2435,1.3989,12600.0],["2005-05-05",1.3989,1.4533,1.3989,1.4222,9900.0],["2005-05-06",1.4378,1.4378,1.3912,1.3989,32000.0],["2005-05-09",1.43,1.4767,1.3601,1.4689,33200.0],["2005-05-10",1.4378,1.4689,1.3834,1.4689,38600.0],["2005-05-11",1.3989,1.4767,1.3989,1.4767,14200.0],["2005-05-12",1.4378,1.5932,1.4378,1.5388,52000.0],["2005-05-13",1.3989,1.5155,1.3989,1.5155,18000.0],["2005-05-16",1.5155,1.5544,1.5155,1.5466,6200.0],["2005-05-17",1.5155,1.5544,1.4767,1.4767,8300.0],["2005-05-18",1.4767,1.5544,1.4378,1.5544,1300.0],["2005-05-19",1.4767,1.4767,1.4378,1.4378,600.0],["2005-05-20",1.5311,1.5544,1.4767,1.5155,10900.0],["2005-05-23",1.5388,1.5932,1.4767,1.4767,32000.0],["2005-05-24",1.5155,1.5621,1.4767,1.5544,24000.0],["2005-05-25",1.5544,1.5932,1.4767,1.4767,11400.0],["2005-05-26",1.5155,1.5932,1.4767,1.5544,16100.0],["2005-05-27",1.5699,1.5932,1.5155,1.5544,6300.0],["2005-05-31",1.5932,1.5932,1.5777,1.5932,2800.0],["2005-06-01",1.5932,1.5932,1.5311,1.5544,9400.0],["2005-06-02",1.5544,1.5777,1.5544,1.5544,5400.0],["2005-06-03",1.5544,1.5544,1.5155,1.5233,7400.0],["2005-06-06",1.5233,1.5544,1.5233,1.5544,8500.0],["2005-06-07",1.5311,1.5544,1.5311,1.5544,5700.0],["2005-06-08",1.5311,1.5311,1.5311,1.5311,100.0],["2005-06-09",1.5311,1.5388,1.5311,1.5388,5400.0],["2005-06-10",1.5388,1.5388,1.5388,1.5388,0.0],["2005-06-13",1.5233,1.5466,1.5233,1.5388,11100.0],["2005-06-14",1.5155,1.5466,1.4844,1.5233,3100.0],["2005-06-15",1.4844,1.5311,1.4767,1.5155,11000.0],["2005-06-16",1.4767,1.5466,1.4767,1.5155,9000.0],["2005-06-17",1.4844,1.5155,1.4844,1.5155,2000.0],["2005-06-20",1.5155,1.5155,1.4767,1.4767,10200.0],["2005-06-21",1.4767,1.4767,1.3212,1.3212,14600.0],["2005-06-22",1.3601,1.3989,1.3601,1.3989,2600.0],["2005-06-23",1.3601,1.5155,1.3601,1.4378,10300.0],["2005-06-24",1.3989,1.4767,1.3989,1.4378,9600.0],["2005-06-27",1.4378,1.4378,1.3989,1.3989,3000.0],["2005-06-28",1.3601,1.4378,1.3601,1.4378,26000.0],["2005-06-29",1.3678,1.4222,1.3678,1.4222,11000.0],["2005-06-30",1.4378,1.4378,1.3989,1.3989,4500.0],["2005-07-01",1.3368,1.3989,1.3368,1.3601,12700.0],["2005-07-05",1.3601,1.3989,1.3601,1.3834,4400.0],["2005-07-06",1.4378,1.4378,1.3834,1.3834,2200.0],["2005-07-07",1.3912,1.3989,1.3912,1.3989,7500.0],["2005-07-08",1.3834,1.4378,1.3834,1.4378,2100.0],["2005-07-11",1.3834,1.4378,1.3834,1.4378,24200.0],["2005-07-12",1.3989,1.4378,1.3989,1.4378,13300.0],["2005-07-13",1.4145,1.4611,1.4145,1.4611,10300.0],["2005-07-14",1.4611,1.5,1.3212,1.3212,35100.0],["2005-07-15",1.4767,1.5155,1.4378,1.4767,10500.0],["2005-07-18",1.4378,1.5155,1.4378,1.4767,13800.0],["2005-07-19",1.4533,1.4767,1.4533,1.4767,9700.0],["2005-07-20",1.3989,1.3989,1.3989,1.3989,100.0],["2005-07-21",1.4378,1.5544,1.4378,1.5388,43500.0],["2005-07-22",1.5544,1.5777,1.5544,1.5777,38400.0],["2005-07-25",1.5544,2.0595,1.5544,2.0595,129800.0],["2005-07-26",2.0906,2.2538,1.9974,2.215,332700.0],["2005-07-27",2.2227,2.4481,2.1761,2.4093,253900.0],["2005-07-28",2.3704,2.5259,2.3704,2.4093,158400.0],["2005-07-29",2.487,2.5258,2.4093,2.487,79200.0],["2005-08-01",2.5259,2.7201,2.4481,2.5259,136100.0],["2005-08-02",2.5647,2.7823,2.5492,2.759,157700.0],["2005-08-03",2.7979,3.6528,2.7979,3.1476,172000.0],["2005-08-04",3.4196,3.5362,3.1865,3.3963,161900.0],["2005-08-05",3.4585,3.4585,3.0699,3.1476,99000.0],["2005-08-08",3.1087,3.2642,3.0699,3.101,60500.0],["2005-08-09",3.1476,3.1476,2.6813,2.759,62400.0],["2005-08-10",2.759,2.7668,2.4559,2.6036,141900.0],["2005-08-11",2.6036,2.6036,2.1373,2.487,33000.0],["2005-08-12",2.5259,2.5647,2.215,2.4326,9300.0],["2005-08-15",2.5647,2.6424,2.5647,2.5647,17200.0],["2005-08-16",2.6813,2.7979,2.6813,2.7201,36400.0],["2005-08-17",2.759,2.7979,2.6036,2.7201,133900.0],["2005-08-18",2.6036,2.7979,2.5569,2.7201,21300.0],["2005-08-19",2.7201,2.7201,2.6036,2.7201,6200.0],["2005-08-22",2.6424,2.6813,2.6424,2.6424,11700.0],["2005-08-23",2.7201,2.8367,2.7201,2.7979,24400.0],["2005-08-24",2.8756,3.4973,2.8756,3.0699,53500.0],["2005-08-25",3.0699,3.1087,2.7901,2.8756,30200.0],["2005-08-26",2.8756,2.9533,2.8756,2.9533,5700.0],["2005-08-29",2.9533,2.9922,2.8756,2.9533,19500.0],["2005-08-30",2.9144,2.9144,2.8756,2.9067,4300.0],["2005-08-31",2.9922,2.9922,2.9611,2.9611,4800.0],["2005-09-01",2.9144,2.9533,2.9144,2.9533,1900.0],["2005-09-02",2.9533,2.9922,2.9533,2.9922,3100.0],["2005-09-06",2.9922,3.031,2.9144,2.9611,24100.0],["2005-09-07",3.031,3.2642,3.0155,3.1865,35000.0],["2005-09-08",3.2642,3.4896,3.2253,3.4585,89700.0],["2005-09-09",3.4973,3.4973,3.3419,3.4973,23200.0],["2005-09-12",3.4973,4.1579,3.4973,4.0414,187100.0],["2005-09-13",3.9636,4.2745,3.8471,3.8781,125900.0],["2005-09-14",4.0414,4.0414,3.7305,3.7693,91000.0],["2005-09-15",3.9248,3.9248,3.7305,3.7305,21800.0],["2005-09-16",3.6916,3.7693,3.6139,3.6916,15100.0],["2005-09-19",3.7693,3.7927,3.7305,3.7927,18200.0],["2005-09-20",3.7927,3.8082,3.6916,3.6916,17500.0],["2005-09-21",3.7305,3.8082,3.6916,3.6916,25300.0],["2005-09-22",3.7693,3.9636,3.7693,3.7693,10300.0],["2005-09-23",3.8471,4.0025,3.8471,3.8471,26000.0],["2005-09-26",3.9248,3.9248,3.6916,3.7693,20800.0],["2005-09-27",3.7693,3.8082,3.7305,3.7693,18900.0],["2005-09-28",3.4973,3.7305,3.4973,3.7149,6300.0],["2005-09-29",3.7149,3.7149,3.6528,3.6528,10000.0],["2005-09-30",3.5362,3.645,2.9144,3.5362,79400.0],["2005-10-03",3.4973,3.4973,3.1865,3.1865,6600.0],["2005-10-04",3.2642,3.2642,3.1087,3.1865,25500.0],["2005-10-05",3.1476,3.1865,2.9922,3.031,38400.0],["2005-10-06",3.031,3.1087,2.6813,2.7979,69800.0],["2005-10-07",2.8367,2.9533,2.8367,2.9533,22300.0],["2005-10-10",2.8756,2.9144,2.759,2.9144,25200.0],["2005-10-11",2.9144,2.9144,2.9144,2.9144,0.0],["2005-10-12",2.8756,2.8756,2.7979,2.7979,3300.0],["2005-10-13",2.8367,2.8367,2.7979,2.7979,3400.0],["2005-10-14",2.7979,2.8367,2.7979,2.8367,1600.0],["2005-10-17",2.8367,2.8367,2.5259,2.5259,25900.0],["2005-10-18",2.487,2.6036,2.1761,2.4093,38000.0],["2005-10-19",2.2927,2.3316,2.215,2.2927,30700.0],["2005-10-20",2.2538,2.3316,2.215,2.3316,10500.0],["2005-10-21",2.3316,2.3316,2.2538,2.3316,4200.0],["2005-10-24",2.2538,2.2538,2.0207,2.1373,12500.0],["2005-10-25",2.1373,2.1761,2.1373,2.1373,3600.0],["2005-10-26",2.1373,2.1373,2.1373,2.1373,3800.0],["2005-10-27",2.1373,2.1761,2.1373,2.1528,9900.0],["2005-10-28",2.1373,2.1761,1.9818,2.1761,22500.0],["2005-10-31",2.1761,2.1761,2.0984,2.1062,24500.0],["2005-11-01",1.9818,2.0984,1.9818,2.0595,8700.0],["2005-11-02",2.0207,2.1373,1.9818,2.1373,5900.0],["2005-11-03",2.0595,2.1761,2.0595,2.1761,2100.0],["2005-11-04",2.1761,2.2538,2.0595,2.1606,36200.0],["2005-11-07",2.2927,2.2927,2.2538,2.2538,17500.0],["2005-11-08",2.2927,2.2927,2.1761,2.215,19400.0],["2005-11-09",2.1761,2.215,2.1761,2.1761,9800.0],["2005-11-10",2.215,2.2927,2.215,2.215,5500.0],["2005-11-11",2.1761,2.1761,2.1761,2.1761,9500.0],["2005-11-14",2.0984,2.1373,2.0984,2.0984,8700.0],["2005-11-15",2.0207,2.0984,1.9196,1.9196,12400.0],["2005-11-16",1.9818,1.9818,1.9196,1.9196,3800.0],["2005-11-17",1.943,2.0984,1.943,2.0595,9400.0],["2005-11-18",2.0595,2.0595,2.0207,2.0207,16800.0],["2005-11-21",2.0207,2.0207,1.8419,1.943,37600.0],["2005-11-22",1.9818,1.9818,1.8264,1.8808,25800.0],["2005-11-23",1.8264,2.0595,1.7875,2.0207,22000.0],["2005-11-25",2.0207,2.0207,1.943,1.943,2500.0],["2005-11-28",1.943,1.943,1.943,1.943,0.0],["2005-11-29",2.0595,2.0984,1.9041,1.9041,31600.0],["2005-11-30",1.9818,1.9818,1.8264,1.8652,15600.0],["2005-12-01",1.8652,1.943,1.8652,1.9352,12700.0],["2005-12-02",1.8652,1.943,1.8652,1.943,4000.0],["2005-12-05",1.8652,1.8652,1.8264,1.8652,24800.0],["2005-12-06",1.9041,1.943,1.7875,1.8031,10700.0],["2005-12-07",1.7875,1.8652,1.7487,1.8652,17100.0],["2005-12-08",1.8264,1.8264,1.7098,1.7875,8900.0],["2005-12-09",1.8264,1.8264,1.7487,1.8264,7200.0],["2005-12-12",1.8264,1.943,1.7098,1.7875,18000.0],["2005-12-13",1.8264,1.8264,1.8264,1.8264,1500.0],["2005-12-14",1.9041,1.943,1.7487,1.7487,45700.0],["2005-12-15",1.9041,1.9041,1.7487,1.8264,12200.0],["2005-12-16",1.9041,1.9041,1.8264,1.8264,4900.0],["2005-12-19",1.943,1.9818,1.9041,1.9041,90700.0],["2005-12-20",1.8652,1.873,1.8264,1.8652,15300.0],["2005-12-21",1.8264,1.943,1.8264,1.8264,7000.0],["2005-12-22",1.8264,1.8264,1.7487,1.8264,35600.0],["2005-12-23",1.7875,1.943,1.7098,1.943,80200.0],["2005-12-27",1.943,1.943,1.9041,1.9041,4900.0],["2005-12-28",1.9119,1.943,1.8652,1.9041,82900.0],["2005-12-29",1.8652,1.9119,1.8264,1.8264,80500.0],["2005-12-30",1.8497,1.8497,1.7875,1.7875,23500.0],["2006-01-03",1.8264,1.8497,1.7487,1.8264,42100.0],["2006-01-04",1.7642,1.8264,1.7487,1.7875,89500.0],["2006-01-05",1.8497,1.8497,1.7875,1.7875,17400.0],["2006-01-06",1.7875,1.7875,1.7875,1.7875,15100.0],["2006-01-09",1.943,1.9818,1.7487,1.7875,108400.0],["2006-01-10",1.8497,1.8652,1.7642,1.8264,124600.0],["2006-01-11",1.8186,1.8186,1.7487,1.7875,39300.0],["2006-01-12",1.7953,1.8186,1.7487,1.7875,19600.0],["2006-01-13",1.7875,1.7875,1.7642,1.7875,84500.0],["2006-01-17",1.8652,1.873,1.7798,1.7875,108700.0],["2006-01-18",1.7798,1.7875,1.7798,1.7875,23600.0],["2006-01-19",1.7875,1.8264,1.7642,1.8264,96900.0],["2006-01-20",1.7642,1.8652,1.7642,1.8031,15000.0],["2006-01-23",1.8264,1.9041,1.8031,1.9041,19100.0],["2006-01-24",1.943,2.3704,1.8652,2.2538,60500.0],["2006-01-25",2.3704,2.4093,2.0285,2.3316,102600.0],["2006-01-26",2.3704,2.3704,2.2927,2.2927,50900.0],["2006-01-27",2.2538,2.7979,2.0984,2.7201,87800.0],["2006-01-30",2.7979,3.0699,2.7201,3.0155,186700.0],["2006-01-31",3.0699,3.1476,2.9144,2.9455,98400.0],["2006-02-01",2.9533,2.9533,2.3316,2.6036,93600.0],["2006-02-02",2.5259,2.6036,2.4093,2.6036,140000.0],["2006-02-03",2.5258,2.5414,2.4093,2.4481,56700.0],["2006-02-06",2.4481,2.6424,2.4481,2.6036,23900.0],["2006-02-07",2.6036,2.6424,2.487,2.487,19800.0],["2006-02-08",2.487,2.9144,2.487,2.759,21400.0],["2006-02-09",2.5647,2.8367,2.5647,2.6813,27600.0],["2006-02-10",2.6036,2.6036,2.5647,2.5647,12000.0],["2006-02-13",2.5258,2.5647,2.4481,2.487,26600.0],["2006-02-14",2.5647,2.5647,2.4481,2.487,3700.0],["2006-02-15",2.5647,2.5647,2.5647,2.5647,9800.0],["2006-02-16",2.6424,2.6424,2.5647,2.6036,50900.0],["2006-02-17",2.6813,2.6813,2.487,2.5259,53100.0],["2006-02-21",2.5259,2.6424,2.5259,2.6036,10500.0],["2006-02-22",2.6424,2.6424,2.6036,2.6036,17700.0],["2006-02-23",2.6424,2.6424,2.6036,2.6036,16800.0],["2006-02-24",2.6424,2.6424,2.6424,2.6424,1000.0],["2006-02-27",2.6813,2.7201,2.6424,2.6424,28800.0],["2006-02-28",2.6424,2.6424,2.5647,2.5647,13100.0],["2006-03-01",2.6424,2.6813,2.5647,2.6813,9800.0],["2006-03-02",2.6036,2.6036,2.5414,2.5647,23300.0],["2006-03-03",2.5647,2.6036,2.487,2.4948,47300.0],["2006-03-06",2.6424,2.6968,2.5414,2.5647,18500.0],["2006-03-07",2.5336,2.5647,2.4481,2.4559,44000.0],["2006-03-08",2.5025,2.5025,2.4481,2.4481,9700.0],["2006-03-09",2.487,2.5259,2.487,2.5259,11700.0],["2006-03-10",2.487,2.5492,2.487,2.5259,14500.0],["2006-03-13",2.5259,2.5647,2.4948,2.4948,12700.0],["2006-03-14",2.5259,2.5492,2.5259,2.5259,12600.0],["2006-03-15",2.5492,3.031,2.5181,2.8445,137400.0],["2006-03-16",2.8756,3.031,2.8367,2.8756,74500.0],["2006-03-17",2.8756,2.9533,2.759,2.759,23000.0],["2006-03-20",2.759,2.8756,2.7201,2.7201,65300.0],["2006-03-21",2.7823,2.7823,2.7046,2.7823,39900.0],["2006-03-22",2.7979,2.9144,2.7823,2.8756,24300.0],["2006-03-23",2.8756,2.9922,2.7979,2.8367,60600.0],["2006-03-24",2.8367,2.8367,2.7979,2.8367,11500.0],["2006-03-27",2.7979,2.7979,2.7201,2.7201,39900.0],["2006-03-28",2.759,2.8367,2.7124,2.7979,48800.0],["2006-03-29",2.7979,2.8756,2.759,2.7979,23900.0],["2006-03-30",2.8756,2.8756,2.7979,2.7979,1500.0],["2006-03-31",2.759,2.759,2.6813,2.7201,30100.0],["2006-04-03",2.7201,2.8756,2.7201,2.7201,6200.0],["2006-04-04",2.759,2.8367,2.7201,2.7979,10900.0],["2006-04-05",2.8367,2.8367,2.6813,2.7201,24200.0],["2006-04-06",2.6424,2.6813,2.5647,2.6813,49800.0],["2006-04-07",2.6424,2.6813,2.5569,2.6036,44900.0],["2006-04-10",2.5647,2.6424,2.5647,2.5647,25500.0],["2006-04-11",2.5414,2.588,2.5259,2.588,31500.0],["2006-04-12",2.5647,2.5647,2.5259,2.5492,48000.0],["2006-04-13",2.5259,2.9533,2.5259,2.7201,63100.0],["2006-04-17",2.9144,3.0699,2.8756,2.9922,63400.0],["2006-04-18",2.9922,3.0621,2.9533,2.9922,50200.0],["2006-04-19",3.0621,3.1476,2.9533,3.0077,133300.0],["2006-04-20",3.031,3.031,2.759,2.8367,75500.0],["2006-04-21",2.7979,2.9533,2.7979,2.8756,18300.0],["2006-04-24",2.8756,2.9533,2.6424,2.6813,54400.0],["2006-04-25",2.6424,2.7201,2.6424,2.7201,41200.0],["2006-04-26",2.759,2.7668,2.7201,2.759,11500.0],["2006-04-27",2.759,2.8367,2.6424,2.8367,43400.0],["2006-04-28",2.7201,2.8367,2.6813,2.8134,36600.0],["2006-05-01",2.7668,2.9144,2.7668,2.7745,17000.0],["2006-05-02",2.7745,2.7979,2.7357,2.7979,3200.0],["2006-05-03",2.8134,2.9144,2.8134,2.9144,9300.0],["2006-05-04",2.7823,2.9144,2.7823,2.9144,3800.0],["2006-05-05",2.8756,2.93,2.7979,2.9144,18000.0],["2006-05-08",2.9533,3.1865,2.9533,3.1087,94100.0],["2006-05-09",3.031,3.1865,2.8367,3.1087,18400.0],["2006-05-10",3.1476,3.5362,3.1476,3.3419,66000.0],["2006-05-11",3.303,3.6372,3.303,3.575,48400.0],["2006-05-12",3.5362,3.7693,3.3419,3.7305,32300.0],["2006-05-15",3.7693,3.7693,3.544,3.575,13700.0],["2006-05-16",3.5751,3.7305,3.5751,3.6139,11500.0],["2006-05-17",3.7693,3.7693,3.6139,3.6605,125200.0],["2006-05-18",3.6217,3.6916,3.6217,3.6528,13900.0],["2006-05-19",3.6217,3.7305,3.4973,3.5284,24800.0],["2006-05-22",3.4973,3.7305,3.4973,3.7227,24600.0],["2006-05-23",3.6528,3.8082,3.544,3.8082,12900.0],["2006-05-24",3.7227,3.7305,3.6139,3.6916,31100.0],["2006-05-25",3.6916,3.8082,3.6916,3.8082,8400.0],["2006-05-26",3.8082,4.0414,3.8082,4.0025,60700.0],["2006-05-30",4.0025,4.43,3.9248,4.43,56000.0],["2006-05-31",4.43,4.702,4.43,4.43,152800.0],["2006-06-01",4.3134,4.531,4.3134,4.5077,91000.0],["2006-06-02",4.6242,4.702,4.5854,4.6709,153500.0],["2006-06-05",4.8574,4.8574,4.5854,4.6009,97700.0],["2006-06-06",4.4688,4.7175,4.4688,4.5465,81300.0],["2006-06-07",4.5465,4.702,4.5465,4.702,110800.0],["2006-06-08",4.702,4.702,4.5077,4.5077,40400.0],["2006-06-09",4.5077,4.5077,4.43,4.43,47000.0],["2006-06-12",4.43,4.6631,4.43,4.5077,55800.0],["2006-06-13",4.5854,4.8574,4.3522,4.4688,140900.0],["2006-06-14",4.4688,4.5854,4.2357,4.2357,112300.0],["2006-06-15",4.2667,4.3522,4.1968,4.2667,111900.0],["2006-06-16",4.2667,4.5698,4.2667,4.3678,136300.0],["2006-06-19",4.3911,4.3911,3.7305,3.7693,93800.0],["2006-06-20",3.7305,3.7305,2.9922,2.9922,192600.0],["2006-06-21",2.9222,3.2253,2.9222,3.1865,80100.0],["2006-06-22",3.303,3.303,3.1087,3.1087,83200.0],["2006-06-23",3.2253,3.303,3.1476,3.1631,11400.0],["2006-06-26",3.1476,3.1476,3.0232,3.1087,17500.0],["2006-06-27",3.1087,3.1087,2.9922,3.1087,12400.0],["2006-06-28",3.1476,3.1476,3.0932,3.1087,22300.0],["2006-06-29",3.031,3.1476,3.031,3.0699,18200.0],["2006-06-30",3.031,3.1476,3.031,3.1476,12500.0],["2006-07-03",3.1476,3.1476,3.0699,3.1087,22900.0],["2006-07-05",3.1087,3.1087,2.8756,3.031,39000.0],["2006-07-06",3.1087,3.1087,3.1087,3.1087,3700.0],["2006-07-07",3.1087,3.1476,3.0699,3.1476,26400.0],["2006-07-10",3.1476,3.1476,3.0699,3.1476,19200.0],["2006-07-11",3.1087,3.1476,3.031,3.1087,29900.0],["2006-07-12",3.101,3.1087,3.031,3.031,66500.0],["2006-07-13",3.031,3.031,2.9922,3.0077,26700.0],["2006-07-14",3.031,3.0699,2.9533,3.0699,10300.0],["2006-07-17",2.9922,3.0932,2.9922,2.9922,36700.0],["2006-07-18",3.1476,3.1865,3.0699,3.0699,12600.0],["2006-07-19",3.1476,3.1865,2.9922,3.031,12800.0],["2006-07-20",3.031,3.031,2.9533,2.9533,18200.0],["2006-07-21",3.031,3.031,2.9533,2.9533,8200.0],["2006-07-24",2.9533,2.9533,2.759,2.759,63100.0],["2006-07-25",2.759,2.759,2.6813,2.6813,29200.0],["2006-07-26",2.6813,2.7201,2.6813,2.7201,10300.0],["2006-07-27",2.759,2.9533,2.6424,2.7201,48900.0],["2006-07-28",2.6813,2.6813,2.4481,2.6424,46000.0],["2006-07-31",2.487,2.6424,2.487,2.4948,10200.0],["2006-08-01",2.4948,2.8756,2.4714,2.8367,22400.0],["2006-08-02",2.7201,2.9144,2.7201,2.8367,9900.0],["2006-08-03",2.8367,3.0699,2.8367,3.0699,30400.0],["2006-08-04",3.0699,3.0699,3.031,3.031,6800.0],["2006-08-07",3.0699,3.2253,2.9922,3.031,40500.0],["2006-08-08",3.1476,3.1865,3.031,3.1865,10900.0],["2006-08-09",3.1865,3.1865,3.031,3.031,27700.0],["2006-08-10",3.0699,3.202,2.9533,2.9533,35000.0],["2006-08-11",2.9144,2.9922,2.9144,2.9922,5200.0],["2006-08-14",2.9922,2.9922,2.759,2.7979,47400.0],["2006-08-15",2.8367,2.9922,2.759,2.9922,106800.0],["2006-08-16",3.0699,3.2253,3.0699,3.1476,83400.0],["2006-08-17",3.1476,3.8471,3.1476,3.7693,384100.0],["2006-08-18",3.8859,4.0025,3.8082,3.8859,212900.0],["2006-08-21",3.9248,4.0025,3.6994,3.8471,132700.0],["2006-08-22",3.8859,3.9248,3.5362,3.5362,52400.0],["2006-08-23",3.5129,3.7771,3.4973,3.6528,37900.0],["2006-08-24",3.6528,3.8082,3.6139,3.7849,22400.0],["2006-08-25",3.8315,4.0414,3.8082,3.8859,72800.0],["2006-08-28",3.9636,4.1579,3.9481,3.987,144200.0],["2006-08-29",4.1191,4.1191,3.8471,3.9248,81800.0],["2006-08-30",3.9248,3.9248,3.8082,3.8859,21500.0],["2006-08-31",3.8082,3.8471,3.8082,3.8082,20400.0],["2006-09-01",3.8082,3.9248,3.7693,3.8082,15100.0],["2006-09-05",3.8082,4.1191,3.8082,4.1191,86600.0],["2006-09-06",4.1191,4.3134,4.0802,4.1968,71200.0],["2006-09-07",4.2357,4.2357,4.0802,4.2357,58200.0],["2006-09-08",4.2357,4.2357,3.8082,3.8471,35500.0],["2006-09-11",3.8782,4.0414,3.6994,3.6994,67400.0],["2006-09-12",3.6683,3.7305,3.5751,3.6916,40100.0],["2006-09-13",3.6916,3.6916,3.4973,3.575,46500.0],["2006-09-14",3.5751,3.6139,3.4196,3.6139,69900.0],["2006-09-15",3.6605,3.6605,3.3808,3.4196,43500.0],["2006-09-18",3.4196,3.4196,3.1476,3.303,69800.0],["2006-09-19",3.303,3.4585,3.2642,3.303,68400.0],["2006-09-20",3.3419,3.3808,3.2642,3.303,10700.0],["2006-09-21",3.2409,3.2642,3.2253,3.2253,23200.0],["2006-09-22",3.2253,3.2486,3.1554,3.1865,30400.0],["2006-09-25",3.1865,3.4196,3.1476,3.4196,33000.0],["2006-09-26",3.4196,3.6139,3.4196,3.5362,37700.0],["2006-09-27",3.2642,3.4973,3.2642,3.3808,18000.0],["2006-09-28",3.3419,3.5362,3.3419,3.4973,22400.0],["2006-09-29",3.4973,3.6528,3.4973,3.6528,21400.0],["2006-10-02",3.575,3.6139,3.4973,3.575,17200.0],["2006-10-03",3.575,3.6605,3.575,3.5984,10500.0],["2006-10-04",3.6139,3.7693,3.575,3.7693,45600.0],["2006-10-05",3.7305,3.7693,3.6528,3.6916,10400.0],["2006-10-06",3.6528,3.8082,3.5051,3.6916,22800.0],["2006-10-09",3.6528,3.7693,3.6528,3.7227,7500.0],["2006-10-10",3.7227,3.7693,3.5517,3.6916,25200.0],["2006-10-11",3.7693,3.7693,3.6916,3.7693,24100.0],["2006-10-12",3.6217,3.8471,3.6217,3.7693,26100.0],["2006-10-13",3.8082,3.8859,3.5751,3.6139,14400.0],["2006-10-16",3.6217,3.8859,3.5051,3.6528,24900.0],["2006-10-17",3.6683,3.6683,3.6528,3.6683,4800.0],["2006-10-18",3.7305,3.7305,3.4973,3.6139,12500.0],["2006-10-19",3.7305,3.7693,3.6139,3.6916,14300.0],["2006-10-20",3.6139,3.8082,3.6139,3.7693,56800.0],["2006-10-23",3.7771,3.7771,3.575,3.6528,85900.0],["2006-10-24",3.6139,3.6916,3.6139,3.6139,43400.0],["2006-10-25",3.6916,3.6916,3.474,3.5206,43300.0],["2006-10-26",3.4973,3.6528,3.4973,3.4973,23800.0],["2006-10-27",3.575,3.6528,3.5362,3.575,26300.0],["2006-10-30",3.575,3.575,3.5362,3.5362,20100.0],["2006-10-31",3.4973,3.544,3.4429,3.4507,9900.0],["2006-11-01",3.4973,3.4973,3.3808,3.4585,44500.0],["2006-11-02",3.4585,3.4585,3.3885,3.3885,11100.0],["2006-11-03",3.4429,3.4429,3.3108,3.4196,40800.0],["2006-11-06",3.4973,3.4973,3.3419,3.4196,33200.0],["2006-11-07",3.3808,3.544,3.3808,3.5362,28600.0],["2006-11-08",3.544,3.544,3.4196,3.4973,20400.0],["2006-11-09",3.544,3.7693,3.5362,3.7305,55000.0],["2006-11-10",3.7693,4.0414,3.6916,4.0414,114200.0],["2006-11-13",3.7305,4.702,3.7305,4.2745,267300.0],["2006-11-14",4.3134,4.5465,4.2357,4.2745,114800.0],["2006-11-15",4.3289,4.5465,4.2745,4.5232,87100.0],["2006-11-16",4.5465,4.6631,4.4688,4.5154,179000.0],["2006-11-17",4.43,4.4688,4.1968,4.461,59600.0],["2006-11-20",4.461,4.7564,4.3134,4.702,59800.0],["2006-11-21",4.8729,5.246,4.8185,4.9895,295400.0],["2006-11-22",5.1294,5.2071,4.974,4.9973,151900.0],["2006-11-24",5.0906,5.6346,5.0128,5.5569,175200.0],["2006-11-27",6.0232,6.2952,5.5569,5.5569,341300.0],["2006-11-28",5.8677,5.9066,5.5957,5.7123,97400.0],["2006-11-29",5.8677,5.9455,5.6734,5.8367,104900.0],["2006-11-30",5.8367,5.9455,5.6734,5.7512,62200.0],["2006-12-01",5.8289,5.9843,5.6734,5.9299,57800.0],["2006-12-04",5.9843,6.4118,5.8988,6.2175,441100.0],["2006-12-05",6.3729,6.746,6.2563,6.6061,315500.0],["2006-12-06",6.6449,7.6553,6.6061,7.3444,467500.0],["2006-12-07",7.3755,7.7252,6.4506,6.8781,541100.0],["2006-12-08",6.7615,6.8781,6.0232,6.4895,627900.0],["2006-12-11",6.4118,6.8781,6.4118,6.5284,173200.0],["2006-12-12",6.6449,6.6449,6.0232,6.1786,143000.0],["2006-12-13",6.1398,6.1398,5.4792,5.518,209600.0],["2006-12-14",5.79,6.0232,5.4792,5.9455,88500.0],["2006-12-15",5.9455,6.2175,5.9455,6.0232,51800.0],["2006-12-18",6.3341,6.4895,5.9455,5.9455,99000.0],["2006-12-19",6.2563,6.2563,5.9843,5.9843,65600.0],["2006-12-20",5.9066,5.9843,5.7512,5.8289,35200.0],["2006-12-21",5.9066,6.3729,5.79,6.3341,43600.0],["2006-12-22",6.5284,6.5284,5.6424,6.062,211900.0],["2006-12-26",6.1398,6.5284,6.0232,6.2563,116300.0],["2006-12-27",6.5284,6.5284,5.9066,6.1398,135100.0],["2006-12-28",6.1398,6.2563,6.1009,6.2175,47700.0],["2006-12-29",6.2563,6.2563,5.9843,6.0232,49700.0],["2007-01-03",6.1009,6.2563,5.9455,5.9455,59500.0],["2007-01-04",6.0232,6.2175,5.9455,6.1398,77500.0],["2007-01-05",6.1786,6.1786,5.8677,5.9221,53200.0],["2007-01-08",5.9843,6.062,5.3781,5.6346,180000.0],["2007-01-09",5.518,5.7512,5.2849,5.518,68300.0],["2007-01-10",5.4403,5.4403,5.1294,5.4014,96700.0],["2007-01-11",5.4014,5.4481,5.2071,5.4014,96900.0],["2007-01-12",5.4014,5.4792,5.2071,5.2849,119400.0],["2007-01-16",5.3626,5.4403,5.0128,5.1683,183500.0],["2007-01-17",5.0906,5.1061,4.974,5.0284,157800.0],["2007-01-18",4.974,5.1683,4.974,5.1294,145700.0],["2007-01-19",5.1683,5.4014,5.1216,5.3626,80900.0],["2007-01-22",5.1294,5.5957,5.1294,5.5957,110000.0],["2007-01-23",5.5957,5.5957,5.4403,5.5569,55400.0],["2007-01-24",5.5336,5.5646,5.3237,5.4014,97600.0],["2007-01-25",5.4792,5.4792,5.1683,5.3626,68300.0],["2007-01-26",5.4403,5.7512,5.3626,5.518,108800.0],["2007-01-29",5.2849,5.7123,5.2227,5.4792,57800.0],["2007-01-30",5.518,5.5569,5.4403,5.5569,64900.0],["2007-01-31",5.5569,5.7512,5.518,5.5569,53100.0],["2007-02-01",5.5957,5.9066,5.5569,5.8289,68600.0],["2007-02-02",5.8289,6.1009,5.6734,6.0465,67900.0],["2007-02-05",6.1398,6.3341,6.1398,6.2175,174300.0],["2007-02-06",6.404,6.4506,6.1786,6.2563,77000.0],["2007-02-07",6.3729,6.4895,6.2175,6.4895,78000.0],["2007-02-08",6.4895,6.5284,6.3885,6.4506,48000.0],["2007-02-09",6.4118,6.6838,6.4118,6.4118,156700.0],["2007-02-12",6.3729,6.4506,6.2563,6.3341,50500.0],["2007-02-13",6.3341,6.7615,6.3341,6.6838,64000.0],["2007-02-14",6.8392,7.22,6.7615,6.9947,173500.0],["2007-02-15",7.0024,7.5387,6.9558,7.2278,188200.0],["2007-02-16",7.0646,7.3833,6.8781,7.3444,97800.0],["2007-02-20",7.3833,7.4454,6.9169,7.0024,94300.0],["2007-02-21",7.0024,7.0724,6.8004,6.9947,53700.0],["2007-02-22",6.8548,7.1112,6.8548,7.0724,47000.0],["2007-02-23",7.0724,7.2278,6.9947,6.9947,43500.0],["2007-02-26",7.1501,7.1501,6.4506,6.8004,98600.0],["2007-02-27",6.6838,6.7226,5.9455,6.2175,159300.0],["2007-02-28",5.9455,6.6061,5.8289,6.3807,144300.0],["2007-03-01",6.1009,6.2952,5.9843,6.2952,89200.0],["2007-03-02",6.1786,6.3107,6.1398,6.2175,46500.0],["2007-03-05",6.1398,6.2175,6.1009,6.1786,71900.0],["2007-03-06",6.1553,6.5672,6.1475,6.3341,228300.0],["2007-03-07",6.2952,6.3574,6.233,6.2486,167800.0],["2007-03-08",6.2797,6.2952,6.2175,6.2641,141400.0],["2007-03-09",6.1786,6.2563,6.1786,6.1786,37000.0],["2007-03-12",6.2175,6.2563,6.1009,6.1786,40800.0],["2007-03-13",6.1553,6.1553,6.0232,6.062,20200.0],["2007-03-14",6.0232,6.0232,5.8289,5.8677,58200.0],["2007-03-15",5.8677,5.9843,5.7512,5.7512,76200.0],["2007-03-16",5.7512,5.8289,5.2849,5.4792,161600.0],["2007-03-19",5.79,5.8677,5.3237,5.3626,170900.0],["2007-03-20",5.2849,5.3626,5.0828,5.1294,149100.0],["2007-03-21",5.3626,5.4792,5.1683,5.4403,87300.0],["2007-03-22",5.4014,5.4403,5.3237,5.3781,46000.0],["2007-03-23",5.3781,5.518,5.3626,5.3626,26300.0],["2007-03-26",5.3626,5.4403,5.3237,5.4014,30900.0],["2007-03-27",5.3626,5.4014,5.2849,5.3626,67300.0],["2007-03-28",5.3237,5.4014,5.246,5.3237,52800.0],["2007-03-29",5.3237,5.3626,5.1294,5.2382,51800.0],["2007-03-30",5.2849,5.4403,5.2849,5.4403,39600.0],["2007-04-02",5.3626,5.4403,5.1294,5.4325,41500.0],["2007-04-03",5.2849,5.518,5.1294,5.4792,119300.0],["2007-04-04",5.518,5.518,5.3626,5.4792,60300.0],["2007-04-05",5.4403,5.4403,5.246,5.3626,66200.0],["2007-04-09",5.4014,5.4014,5.1372,5.1838,148200.0],["2007-04-10",5.1838,5.2071,4.9429,4.974,148200.0],["2007-04-11",4.974,4.974,4.5854,4.7253,205000.0],["2007-04-12",4.7408,5.2849,4.702,5.2071,100700.0],["2007-04-13",5.1683,5.2071,4.8652,5.0517,80600.0],["2007-04-16",5.0517,5.2227,5.0128,5.2071,106300.0],["2007-04-17",5.1838,5.2071,4.974,5.0517,129400.0],["2007-04-18",5.0517,5.0517,4.7797,4.9351,77800.0],["2007-04-19",4.9351,4.9351,4.7408,4.7797,77800.0],["2007-04-20",4.7797,5.1683,4.7797,5.075,45200.0],["2007-04-23",5.0128,5.1294,4.9351,4.9351,49800.0],["2007-04-24",4.9351,5.0517,4.8963,4.9351,41700.0],["2007-04-25",4.8963,5.2071,4.7797,5.2071,106700.0],["2007-04-26",5.0906,5.246,5.0128,5.0906,106400.0],["2007-04-27",5.1294,5.2071,4.974,4.974,54100.0],["2007-04-30",4.974,5.0906,4.974,5.0517,15100.0],["2007-05-01",5.0517,5.0906,4.9351,4.974,57300.0],["2007-05-02",5.0517,5.246,5.0128,5.2071,57900.0],["2007-05-03",5.2849,5.4403,5.2538,5.4403,52400.0],["2007-05-04",5.4792,5.6735,5.4014,5.6735,39300.0],["2007-05-07",5.5957,5.8056,5.5957,5.7512,68700.0],["2007-05-08",5.7123,5.7589,5.1683,5.3626,208300.0],["2007-05-09",5.2693,5.4792,5.246,5.4792,25600.0],["2007-05-10",5.5569,5.8056,5.4403,5.4403,95000.0],["2007-05-11",5.4403,5.8056,5.4403,5.6346,26900.0],["2007-05-14",5.6346,5.8289,5.6346,5.79,42900.0],["2007-05-15",5.5957,5.6346,5.145,5.246,392100.0],["2007-05-16",5.2849,5.2849,5.1294,5.1916,87100.0],["2007-05-17",5.2538,5.3237,5.246,5.2538,44000.0],["2007-05-18",5.2849,5.2849,5.2071,5.2071,27800.0],["2007-05-21",5.246,5.246,5.1683,5.1683,32100.0],["2007-05-22",5.1683,5.1683,4.8185,4.974,150800.0],["2007-05-23",4.8574,4.974,4.7408,4.8185,195200.0],["2007-05-24",4.8574,4.8963,4.632,4.702,183000.0],["2007-05-25",4.6631,4.7408,4.6242,4.7408,94600.0],["2007-05-29",4.6631,4.702,4.6009,4.6864,52700.0],["2007-05-30",4.5932,4.6631,4.5543,4.5854,69100.0],["2007-05-31",4.5854,4.6631,4.5465,4.5465,102100.0],["2007-06-01",4.5465,4.6242,4.43,4.4455,144400.0],["2007-06-04",4.3911,4.6864,4.3134,4.6631,131300.0],["2007-06-05",4.5077,4.632,4.4688,4.5854,54400.0],["2007-06-06",4.5854,4.5854,4.259,4.3911,180800.0],["2007-06-07",4.3522,4.5465,4.3289,4.3522,89700.0],["2007-06-08",4.3522,4.36,4.3211,4.36,60500.0],["2007-06-11",4.36,4.6242,4.3211,4.6242,46500.0],["2007-06-12",4.702,4.702,4.4688,4.5776,122100.0],["2007-06-13",4.4688,4.5854,4.4688,4.4844,28800.0],["2007-06-14",4.4844,4.6631,4.4066,4.4066,57300.0],["2007-06-15",4.5077,4.5388,4.4144,4.5077,63700.0],["2007-06-18",4.4688,4.5854,4.3911,4.4066,41800.0],["2007-06-19",4.3911,4.4688,4.3134,4.4688,75900.0],["2007-06-20",4.5077,4.5854,4.3911,4.4688,34600.0],["2007-06-21",4.3911,4.5077,4.3911,4.5077,24400.0],["2007-06-22",4.5077,4.5465,4.2745,4.3134,42000.0],["2007-06-25",4.2357,4.2745,4.1191,4.1502,73200.0],["2007-06-26",4.1191,4.1502,3.9326,3.9636,92200.0],["2007-06-27",3.8859,3.9636,3.3419,3.9636,226200.0],["2007-06-28",4.0414,4.2667,3.9248,4.1191,169300.0],["2007-06-29",3.9248,4.1113,3.8859,3.8937,128600.0],["2007-07-02",3.8471,3.8937,3.6139,3.8859,122200.0],["2007-07-03",3.7693,3.7693,3.6372,3.6528,151900.0],["2007-07-05",3.7072,3.8004,3.645,3.8004,45600.0],["2007-07-06",3.8782,3.8782,3.6139,3.7305,91900.0],["2007-07-09",3.6528,3.7305,3.6139,3.6372,91200.0],["2007-07-10",3.6061,3.6528,3.4973,3.4973,128500.0],["2007-07-11",3.6528,3.6528,3.4585,3.4973,87900.0],["2007-07-12",3.4196,3.575,3.3419,3.3963,70500.0],["2007-07-13",3.3963,3.4507,3.303,3.3808,63300.0],["2007-07-16",3.3574,3.3808,3.1476,3.2098,172400.0],["2007-07-17",3.3808,3.3808,3.2253,3.2642,121200.0],["2007-07-18",3.3419,3.4274,3.1631,3.3808,139400.0],["2007-07-19",3.3419,3.4274,3.3419,3.4041,59000.0],["2007-07-20",3.4196,3.4274,3.3808,3.4118,118900.0],["2007-07-23",3.3963,3.9636,3.3963,3.8859,236000.0],["2007-07-24",3.8082,3.8082,3.4973,3.5362,163700.0],["2007-07-25",3.6139,3.6295,3.4973,3.4973,86200.0],["2007-07-26",3.6605,3.6994,3.5051,3.5051,42000.0],["2007-07-27",3.5051,3.7305,3.4196,3.7305,168500.0],["2007-07-30",3.7693,3.7693,3.4973,3.5362,68800.0],["2007-07-31",3.5362,3.7305,3.4973,3.7305,148500.0],["2007-08-01",3.7693,3.7693,3.5129,3.6528,29100.0],["2007-08-02",3.6916,3.6916,3.5751,3.6139,16000.0],["2007-08-03",3.575,3.6139,3.4973,3.4973,72500.0],["2007-08-06",3.4973,3.5284,3.474,3.4973,63400.0],["2007-08-07",3.4973,3.6139,3.4896,3.6139,45500.0],["2007-08-08",3.6139,3.6916,3.474,3.4973,17500.0],["2007-08-09",3.5362,3.6139,3.4818,3.5129,53700.0],["2007-08-10",3.474,3.5362,3.3808,3.4973,57700.0],["2007-08-13",3.5051,3.5284,3.4585,3.4973,104000.0],["2007-08-14",3.4818,3.5284,3.303,3.3419,108800.0],["2007-08-15",3.303,3.373,3.303,3.3264,73100.0],["2007-08-16",3.303,3.303,3.031,3.1087,111600.0],["2007-08-17",3.031,3.4973,3.031,3.303,92400.0],["2007-08-20",3.2642,3.3419,3.031,3.2253,73100.0],["2007-08-21",3.1165,3.1476,3.031,3.1087,60500.0],["2007-08-22",3.1865,3.1865,3.031,3.1087,34300.0],["2007-08-23",3.1087,3.1243,3.0699,3.0699,101500.0],["2007-08-24",3.1398,3.1398,3.031,3.0854,59300.0],["2007-08-27",3.031,3.1087,2.9688,2.9688,39900.0],["2007-08-28",2.9922,3.031,2.9533,3.031,89900.0],["2007-08-29",3.031,3.031,2.9533,3.031,45000.0],["2007-08-30",2.9533,3.031,2.7979,2.9922,58100.0],["2007-08-31",2.9533,2.9999,2.9144,2.9922,14200.0],["2007-09-04",3.0155,3.1087,2.9533,3.0699,58700.0],["2007-09-05",3.0699,3.1476,2.9533,3.031,110800.0],["2007-09-06",2.9922,3.031,2.7979,2.9144,53400.0],["2007-09-07",2.8367,3.031,2.7979,2.8367,73900.0],["2007-09-10",2.8756,2.8756,2.759,2.8756,51500.0],["2007-09-11",2.7979,2.9144,2.7979,2.7979,132600.0],["2007-09-12",2.8212,2.8756,2.7979,2.8134,66700.0],["2007-09-13",2.8678,2.8756,2.8134,2.8756,100900.0],["2007-09-14",2.9144,2.9144,2.8367,2.8445,20600.0],["2007-09-17",2.9144,2.9144,2.8134,2.8756,48300.0],["2007-09-18",2.8134,2.9144,2.8134,2.8678,102400.0],["2007-09-19",2.8678,3.2642,2.8367,3.1087,174200.0],["2007-09-20",3.0388,3.2642,3.0388,3.0699,73600.0],["2007-09-21",3.1087,3.1865,3.031,3.1087,188000.0],["2007-09-24",3.1087,3.3108,3.1087,3.1243,52000.0],["2007-09-25",3.303,3.4585,3.1087,3.1087,64100.0],["2007-09-26",3.1398,3.1398,3.0699,3.1087,195200.0],["2007-09-27",3.0621,3.1087,3.0466,3.0466,94700.0],["2007-09-28",2.9922,3.0543,2.8756,3.0543,87300.0],["2007-10-01",3.0699,3.1865,3.031,3.1165,72700.0],["2007-10-02",3.1476,3.4352,3.1087,3.4196,63800.0],["2007-10-03",3.4118,3.4196,3.303,3.3419,46900.0],["2007-10-04",3.3574,3.4196,3.303,3.3808,28000.0],["2007-10-05",3.303,3.4196,3.2642,3.3108,42300.0],["2007-10-08",3.3419,3.3419,3.1165,3.2175,30200.0],["2007-10-09",3.3419,3.3419,3.1165,3.1476,46000.0],["2007-10-10",3.1476,3.1476,3.031,3.031,33600.0],["2007-10-11",3.1087,3.1087,2.9999,3.031,42800.0],["2007-10-12",2.9999,3.0699,2.9999,3.0232,43900.0],["2007-10-15",3.0932,3.1087,2.9999,3.0699,37400.0],["2007-10-16",3.0155,3.0699,3.0155,3.0543,7200.0],["2007-10-17",3.0699,3.0699,2.9611,2.9611,35200.0],["2007-10-18",2.9533,3.0699,2.9533,2.9999,55600.0],["2007-10-19",2.9533,3.031,2.8212,2.9922,99300.0],["2007-10-22",2.829,2.9144,2.829,2.8523,46700.0],["2007-10-23",2.8212,2.9922,2.8212,2.8756,25600.0],["2007-10-24",2.8212,2.8756,2.759,2.7979,48300.0],["2007-10-25",2.759,2.8367,2.759,2.7979,62600.0],["2007-10-26",2.9144,2.9144,2.8056,2.8367,25800.0],["2007-10-29",2.7979,2.8756,2.7668,2.7745,65700.0],["2007-10-30",2.7823,3.031,2.7823,3.031,36800.0],["2007-10-31",2.9922,3.031,2.9144,2.9922,16700.0],["2007-11-01",2.9922,3.0155,2.7979,3.0155,33500.0],["2007-11-02",3.0155,3.1087,2.9378,3.0699,50900.0],["2007-11-05",3.0699,3.0699,2.9455,2.9922,23600.0],["2007-11-06",2.9144,3.0699,2.9144,3.0155,23400.0],["2007-11-07",2.9922,2.9922,2.93,2.9533,19800.0],["2007-11-08",2.9533,3.0699,2.9533,2.9922,35300.0],["2007-11-09",2.9611,3.031,2.9611,2.9999,22500.0],["2007-11-12",2.9922,3.031,2.9144,2.9144,56700.0],["2007-11-13",2.759,3.1087,2.759,3.031,95200.0],["2007-11-14",2.9922,3.031,2.7979,2.8756,49800.0],["2007-11-15",2.7979,2.9533,2.7279,2.7279,66400.0],["2007-11-16",2.7745,2.7745,2.7124,2.7201,64000.0],["2007-11-19",2.7279,2.7357,2.5647,2.5647,41200.0],["2007-11-20",2.5647,2.6036,2.2538,2.3704,132500.0],["2007-11-21",2.3316,2.4093,2.215,2.2927,87200.0],["2007-11-23",2.3005,2.3393,2.3005,2.3393,31200.0],["2007-11-26",2.3393,2.3471,2.3005,2.3005,77500.0],["2007-11-27",2.3316,2.3704,2.3005,2.3549,68300.0],["2007-11-28",2.3549,2.3704,2.2383,2.3704,67600.0],["2007-11-29",2.3316,2.4093,2.2927,2.2927,57200.0],["2007-11-30",2.3704,2.3704,2.2538,2.2538,29700.0],["2007-12-03",2.2927,2.2927,2.0984,2.0984,69500.0],["2007-12-04",2.1373,2.2927,2.0984,2.2927,136200.0],["2007-12-05",2.2927,2.4481,2.1994,2.2538,80000.0],["2007-12-06",2.1761,2.2927,2.1761,2.2927,37400.0],["2007-12-07",2.2538,2.3082,2.2538,2.2538,32000.0],["2007-12-10",2.3626,2.487,2.1994,2.3316,68000.0],["2007-12-11",2.3316,2.3626,2.215,2.2538,73800.0],["2007-12-12",2.2694,2.4093,2.1839,2.2538,118900.0],["2007-12-13",2.2927,2.3393,2.2305,2.2538,106700.0],["2007-12-14",2.2538,2.4093,2.2227,2.2538,57400.0],["2007-12-17",2.2227,2.2538,2.1839,2.215,72200.0],["2007-12-18",2.215,2.2927,2.1839,2.215,23700.0],["2007-12-19",2.215,2.2461,2.215,2.2305,27500.0],["2007-12-20",2.2461,2.2538,2.215,2.2383,32600.0],["2007-12-21",2.2383,2.2538,2.1761,2.1761,69200.0],["2007-12-24",2.1839,2.2305,2.1528,2.1528,58600.0],["2007-12-26",2.215,2.2538,2.1528,2.2538,246600.0],["2007-12-27",2.2538,2.2538,2.1295,2.1373,111500.0],["2007-12-28",2.1062,2.1761,2.0984,2.1683,78900.0],["2007-12-31",2.1373,2.1761,2.0285,2.1528,217600.0],["2008-01-02",2.1683,2.2538,2.1373,2.1839,89800.0],["2008-01-03",2.215,2.5258,2.215,2.487,106800.0],["2008-01-04",2.3393,2.487,2.3005,2.3471,67100.0],["2008-01-07",2.3393,2.4015,2.3316,2.3549,32600.0],["2008-01-08",2.3393,2.3704,2.3316,2.3316,11800.0],["2008-01-09",2.3316,2.3316,2.215,2.215,38600.0],["2008-01-10",2.215,2.215,2.215,2.215,20500.0],["2008-01-11",2.215,2.2538,2.1761,2.215,34200.0],["2008-01-14",2.1761,2.215,2.1761,2.1761,16000.0],["2008-01-15",2.145,2.1761,2.145,2.1761,5800.0],["2008-01-16",2.145,2.145,2.0207,2.1139,15200.0],["2008-01-17",2.1139,2.2538,2.0362,2.215,24700.0],["2008-01-18",2.1761,2.1761,1.9818,2.0984,26900.0],["2008-01-22",2.0207,2.0595,1.9041,1.9196,51000.0],["2008-01-23",1.9196,1.943,1.8264,1.943,64100.0],["2008-01-24",1.9585,2.1295,1.9585,2.1295,33900.0],["2008-01-25",2.2538,2.4481,2.1373,2.3937,133000.0],["2008-01-28",2.3937,2.7201,2.2927,2.7124,189200.0],["2008-01-29",2.7201,2.759,2.5647,2.5647,53900.0],["2008-01-30",2.5647,2.6036,2.4093,2.487,23200.0],["2008-01-31",2.4481,2.6036,2.4481,2.5647,21900.0],["2008-02-01",2.487,2.7046,2.4093,2.7046,25100.0],["2008-02-04",2.6424,2.7046,2.6036,2.6269,30200.0],["2008-02-05",2.6036,2.6036,2.4481,2.487,20200.0],["2008-02-06",2.487,2.5259,2.3626,2.4093,40800.0],["2008-02-07",2.4093,2.4093,2.3704,2.4015,16800.0],["2008-02-08",2.3704,2.4481,2.3005,2.3704,36300.0],["2008-02-11",2.3316,2.3549,2.2616,2.3316,12500.0],["2008-02-12",2.3316,2.3549,2.2616,2.3549,10400.0],["2008-02-13",2.3549,2.4481,2.3316,2.4481,42000.0],["2008-02-14",2.487,2.487,2.3704,2.4093,9300.0],["2008-02-15",2.4093,2.4481,2.3704,2.4481,17100.0],["2008-02-19",2.3782,2.4093,2.3316,2.386,13100.0],["2008-02-20",2.386,2.4481,2.3316,2.3316,16200.0],["2008-02-21",2.3704,2.4404,2.3238,2.3316,22400.0],["2008-02-22",2.3316,2.5647,2.3316,2.3704,60700.0],["2008-02-25",2.4015,2.487,2.3316,2.3316,39500.0],["2008-02-26",2.3393,2.4093,2.3005,2.3005,36400.0],["2008-02-27",2.3316,2.487,2.2538,2.4093,52500.0],["2008-02-28",2.4326,2.4326,2.3316,2.4093,15300.0],["2008-02-29",2.4481,2.4481,2.2927,2.2927,38800.0],["2008-03-03",2.2927,2.3704,2.2927,2.3316,6100.0],["2008-03-04",2.3316,2.4093,2.3316,2.3316,45600.0],["2008-03-05",2.2927,2.3626,2.2927,2.3316,17600.0],["2008-03-06",2.3316,2.3704,2.2927,2.3316,21700.0],["2008-03-07",2.3316,2.3316,2.215,2.2927,16000.0],["2008-03-10",2.215,2.2927,2.1139,2.1373,48400.0],["2008-03-11",2.1295,2.2538,2.1295,2.1761,11500.0],["2008-03-12",2.2538,2.2538,2.1761,2.1761,25800.0],["2008-03-13",2.1839,2.2227,2.1761,2.215,15400.0],["2008-03-14",2.0984,2.215,2.0984,2.1373,2100.0],["2008-03-17",2.0362,2.1373,1.943,2.0129,55500.0],["2008-03-18",2.0207,2.215,2.0207,2.215,35500.0],["2008-03-19",2.0984,2.1761,2.0595,2.1761,5900.0],["2008-03-20",2.1761,2.1761,2.0595,2.0984,21100.0],["2008-03-24",2.0984,2.215,2.0595,2.1062,41500.0],["2008-03-25",2.215,2.215,2.1062,2.1373,15700.0],["2008-03-26",2.1373,2.1761,2.1373,2.1761,11900.0],["2008-03-27",2.1761,2.1761,2.1062,2.1295,5900.0],["2008-03-28",2.1373,2.145,2.1062,2.145,4600.0],["2008-03-31",2.1062,2.215,2.0984,2.1761,39000.0],["2008-04-01",2.1373,2.215,2.1373,2.1917,12200.0],["2008-04-02",2.1994,2.215,2.145,2.145,22600.0],["2008-04-03",2.1373,2.1839,2.1373,2.1761,9300.0],["2008-04-04",2.1761,2.1761,2.1373,2.1373,18000.0],["2008-04-07",2.1761,2.2072,2.1373,2.1761,34900.0],["2008-04-08",2.1761,2.1761,2.0984,2.0984,38900.0],["2008-04-09",2.0984,2.0984,2.0595,2.0595,12900.0],["2008-04-10",2.0595,2.0595,1.9507,2.0207,24100.0],["2008-04-11",2.0207,2.0207,1.8652,1.943,46700.0],["2008-04-14",1.943,1.9818,1.943,1.9818,10900.0],["2008-04-15",1.9818,1.9818,1.8419,1.8419,23100.0],["2008-04-16",1.8652,1.943,1.8342,1.943,31900.0],["2008-04-17",1.9818,2.0984,1.943,1.9818,13400.0],["2008-04-18",1.9818,2.0595,1.943,2.0207,23200.0],["2008-04-21",2.0207,2.0207,1.9041,1.9041,116100.0],["2008-04-22",1.943,1.943,1.8652,1.943,26200.0],["2008-04-23",1.9041,1.9041,1.8652,1.8652,66500.0],["2008-04-24",1.8652,1.943,1.8652,1.9041,24400.0],["2008-04-25",1.9041,1.943,1.9041,1.943,31600.0],["2008-04-28",1.9041,1.943,1.9041,1.9041,13600.0],["2008-04-29",1.9041,1.9352,1.9041,1.9041,11700.0],["2008-04-30",1.9274,1.9274,1.9041,1.9274,30900.0],["2008-05-01",1.9274,1.943,1.9274,1.943,29900.0],["2008-05-02",1.943,1.943,1.9041,1.943,9300.0],["2008-05-05",1.943,1.943,1.8652,1.9352,13100.0],["2008-05-06",1.9041,1.9041,1.8652,1.873,19000.0],["2008-05-07",1.8652,1.8652,1.8264,1.8497,25500.0],["2008-05-08",1.8264,1.8497,1.8264,1.8342,15400.0],["2008-05-09",1.8342,1.8497,1.8108,1.8342,10200.0],["2008-05-12",1.8342,1.8497,1.7875,1.7953,27300.0],["2008-05-13",1.9041,2.0984,1.8264,2.0984,115200.0],["2008-05-14",2.0984,2.215,2.0984,2.0984,60500.0],["2008-05-15",2.0984,2.0984,1.5699,1.8963,298400.0],["2008-05-16",1.8963,1.8963,1.6709,1.8575,60000.0],["2008-05-19",1.8575,2.0207,1.8575,1.9818,61300.0],["2008-05-20",1.9196,1.9818,1.9196,1.9818,10000.0],["2008-05-21",1.9818,2.0207,1.943,1.943,23900.0],["2008-05-22",1.943,2.0984,1.943,2.0984,171200.0],["2008-05-23",2.0595,2.0984,2.0595,2.0984,12000.0],["2008-05-27",2.0984,2.0984,2.0595,2.0595,31100.0],["2008-05-28",2.0984,2.0984,2.0595,2.0984,47900.0],["2008-05-29",2.0751,2.0984,2.0751,2.0984,8300.0],["2008-05-30",2.1062,2.1062,2.0595,2.0595,28800.0],["2008-06-02",2.0673,2.0984,2.0673,2.0984,24600.0],["2008-06-03",2.1062,2.1062,2.0595,2.0595,101000.0],["2008-06-04",2.0595,2.0984,2.0595,2.0595,10500.0],["2008-06-05",2.0595,2.0984,2.0595,2.0984,13700.0],["2008-06-06",2.0673,2.0751,2.0207,2.0207,10900.0],["2008-06-09",2.0595,2.0595,2.0207,2.0362,5900.0],["2008-06-10",1.9818,2.0595,1.943,2.0595,13200.0],["2008-06-11",1.943,2.0207,1.943,1.943,8300.0],["2008-06-12",1.943,1.9818,1.943,1.943,14300.0],["2008-06-13",1.943,1.9818,1.943,1.943,4200.0],["2008-06-16",1.9818,1.9818,1.943,1.943,8400.0],["2008-06-17",1.9818,2.0595,1.943,2.0595,18900.0],["2008-06-18",2.0207,2.0207,1.8652,1.8652,46300.0],["2008-06-19",1.8652,1.943,1.8652,1.943,12400.0],["2008-06-20",1.943,1.9507,1.7875,1.943,6800.0],["2008-06-23",1.943,1.943,1.7875,1.8652,20200.0],["2008-06-24",1.8652,1.943,1.8652,1.943,17800.0],["2008-06-25",1.9041,1.9507,1.9041,1.9041,6600.0],["2008-06-26",1.9041,1.9041,1.9041,1.9041,1100.0],["2008-06-27",1.8652,1.873,1.8264,1.8652,15400.0],["2008-06-30",1.8342,1.9041,1.7564,1.7875,35100.0],["2008-07-01",1.7564,1.7875,1.7564,1.7875,13700.0],["2008-07-02",1.7875,1.8264,1.7875,1.7875,4100.0],["2008-07-03",1.7875,1.8264,1.7875,1.7875,12000.0],["2008-07-07",1.7875,1.8186,1.7487,1.7875,14500.0],["2008-07-08",1.7875,1.8264,1.7875,1.7875,11000.0],["2008-07-09",1.6787,1.7875,1.6787,1.7176,18700.0],["2008-07-10",1.7409,1.7487,1.7176,1.7176,15800.0],["2008-07-11",1.7176,1.7176,1.7176,1.7176,0.0],["2008-07-14",1.6787,1.702,1.6088,1.6088,16400.0],["2008-07-15",1.5932,1.5932,1.3756,1.5155,105100.0],["2008-07-16",1.5,1.5233,1.4767,1.4922,28200.0],["2008-07-17",1.4767,1.6321,1.4767,1.6321,60000.0],["2008-07-18",1.5932,1.6321,1.5155,1.5544,18000.0],["2008-07-21",1.5932,1.7487,1.5932,1.7409,70100.0],["2008-07-22",1.772,1.7798,1.7098,1.7098,5000.0],["2008-07-23",1.6709,1.7798,1.6321,1.7098,14700.0],["2008-07-24",1.6709,1.7098,1.6709,1.7098,4700.0],["2008-07-25",1.7098,1.7798,1.6399,1.7487,15500.0],["2008-07-28",1.7487,1.7487,1.7331,1.7331,4600.0],["2008-07-29",1.7098,1.7875,1.5932,1.7875,34400.0],["2008-07-30",1.7875,1.9352,1.7487,1.9041,36400.0],["2008-07-31",1.9352,1.9818,1.9041,1.9352,54700.0],["2008-08-01",1.9818,2.0051,1.7953,1.943,132700.0],["2008-08-04",1.9041,1.943,1.7875,1.7875,29100.0],["2008-08-05",1.7875,1.9041,1.7564,1.7642,16200.0],["2008-08-06",1.7642,1.7875,1.7254,1.7487,19600.0],["2008-08-07",1.7254,1.9196,1.7254,1.8963,29900.0],["2008-08-08",1.9119,1.9274,1.7875,1.7875,21600.0],["2008-08-11",1.8108,1.8108,1.6943,1.772,48900.0],["2008-08-12",1.7098,1.7487,1.6476,1.7253,13500.0],["2008-08-13",1.6709,1.7098,1.6476,1.6709,15100.0],["2008-08-14",1.7098,1.7098,1.6476,1.7098,10700.0],["2008-08-15",1.6321,1.7098,1.6321,1.7098,14200.0],["2008-08-18",1.6709,1.7098,1.6321,1.7098,8100.0],["2008-08-19",1.6321,1.8264,1.6165,1.8264,31100.0],["2008-08-20",1.6943,1.7487,1.6943,1.7487,16000.0],["2008-08-21",1.7098,1.7098,1.6709,1.7098,7200.0],["2008-08-22",1.6709,1.7098,1.6165,1.7098,25400.0],["2008-08-25",1.6165,1.7098,1.6165,1.6709,12900.0],["2008-08-26",1.7098,1.7098,1.6709,1.6709,14600.0],["2008-08-27",1.6709,1.6709,1.4922,1.5544,69600.0],["2008-08-28",1.5932,1.6709,1.5388,1.6476,33800.0],["2008-08-29",1.5932,1.6476,1.5932,1.6321,3600.0],["2008-09-02",1.6709,1.6709,1.5155,1.5932,22100.0],["2008-09-03",1.5311,1.5932,1.4767,1.5777,9800.0],["2008-09-04",1.5544,1.5699,1.4767,1.5544,30000.0],["2008-09-05",1.5544,1.5777,1.4767,1.5155,39300.0],["2008-09-08",1.4767,1.4767,1.3601,1.4767,41900.0],["2008-09-09",1.4611,1.4767,1.3989,1.4767,14100.0],["2008-09-10",1.4767,1.4767,1.3989,1.4767,5400.0],["2008-09-11",1.4767,1.6476,1.3989,1.4767,36900.0],["2008-09-12",1.4145,1.5155,1.3989,1.5155,20600.0],["2008-09-15",1.3989,1.4378,1.2824,1.3601,38300.0],["2008-09-16",1.3523,1.3523,1.0337,1.158,107900.0],["2008-09-17",1.1735,1.1735,0.987,1.0803,47300.0],["2008-09-18",1.0103,1.0725,0.9793,1.0103,66800.0],["2008-09-19",1.1269,1.3989,1.0881,1.3601,243700.0],["2008-09-22",1.1735,1.4767,1.0492,1.3834,216900.0],["2008-09-23",1.2046,1.3601,1.2046,1.3601,41600.0],["2008-09-24",1.2435,1.2435,1.1502,1.2046,29200.0],["2008-09-25",1.1658,1.2435,1.1502,1.1502,25600.0],["2008-09-26",1.158,1.1813,1.0881,1.1658,49600.0],["2008-09-29",1.0881,1.1658,1.057,1.0881,69400.0],["2008-09-30",1.057,1.1658,1.057,1.1658,22600.0],["2008-10-01",1.1269,1.2435,1.1269,1.1658,31700.0],["2008-10-02",1.1269,1.1658,1.0881,1.1269,121100.0],["2008-10-03",1.1269,1.1813,1.1269,1.1269,33000.0],["2008-10-06",1.1269,1.1658,0.9715,1.0103,134500.0],["2008-10-07",0.9715,1.0881,0.8238,0.9326,275300.0],["2008-10-08",0.6217,0.9326,0.4041,0.9248,755100.0],["2008-10-09",0.9326,1.0026,0.8704,0.8704,69100.0],["2008-10-10",0.8704,0.9715,0.6995,0.9326,193200.0],["2008-10-13",0.9326,1.1269,0.9326,1.0492,119700.0],["2008-10-14",1.0103,1.0492,1.0103,1.0414,45900.0],["2008-10-15",1.0492,1.0492,0.9326,0.9326,25700.0],["2008-10-16",0.9326,1.0492,0.9326,1.0492,50200.0],["2008-10-17",1.0103,1.057,1.0103,1.057,17100.0],["2008-10-20",1.0103,1.0492,0.9715,0.9715,19400.0],["2008-10-21",0.9948,1.0881,0.9793,1.0803,48500.0],["2008-10-22",1.0803,1.1658,1.0103,1.1269,196900.0],["2008-10-23",1.1269,1.1735,1.1269,1.1269,85500.0],["2008-10-24",1.1269,1.1269,1.057,1.0881,39500.0],["2008-10-27",1.0492,1.1658,1.0103,1.1269,54800.0],["2008-10-28",1.1269,1.1269,0.9404,1.0103,24900.0],["2008-10-29",1.0103,1.0725,0.9715,0.9715,10200.0],["2008-10-30",0.9715,1.0803,0.9715,1.0647,23800.0],["2008-10-31",1.0881,1.1269,1.0492,1.1269,49300.0],["2008-11-03",1.1269,1.1269,1.0492,1.0492,16800.0],["2008-11-04",1.0881,1.1114,1.0492,1.0492,58300.0],["2008-11-05",1.0958,1.0958,1.0492,1.0492,53700.0],["2008-11-06",1.0958,1.0958,1.0492,1.0492,12800.0],["2008-11-07",1.0103,1.0492,0.9793,1.0103,10300.0],["2008-11-10",1.0103,1.0492,0.9171,0.9326,19400.0],["2008-11-11",0.9171,0.9171,0.7772,0.816,82600.0],["2008-11-12",0.8005,0.816,0.6995,0.7772,44000.0],["2008-11-13",0.6606,0.785,0.6606,0.7383,11000.0],["2008-11-14",0.7539,0.816,0.7539,0.816,25900.0],["2008-11-17",0.816,0.8938,0.8005,0.8938,46700.0],["2008-11-18",0.8938,0.9248,0.8005,0.8005,20000.0],["2008-11-19",0.8005,0.816,0.7616,0.7772,18500.0],["2008-11-20",0.7383,0.7772,0.5984,0.6995,31800.0],["2008-11-21",0.6217,0.7772,0.6217,0.6606,19400.0],["2008-11-24",0.6606,0.7772,0.6451,0.6995,49100.0],["2008-11-25",0.6995,0.6995,0.6451,0.6606,31100.0],["2008-11-26",0.7772,0.7772,0.715,0.7772,13800.0],["2008-11-28",0.6606,0.6995,0.6217,0.6995,55500.0],["2008-12-01",0.6995,0.6995,0.6217,0.6451,58900.0],["2008-12-02",0.6451,0.6606,0.6451,0.6606,27400.0],["2008-12-03",0.6606,0.7383,0.6606,0.6917,28500.0],["2008-12-04",0.7383,0.7383,0.6839,0.6839,26200.0],["2008-12-05",0.6839,0.6917,0.6528,0.6917,13800.0],["2008-12-08",0.6917,0.7383,0.6917,0.6995,34900.0],["2008-12-09",0.7383,0.7383,0.6995,0.6995,37100.0],["2008-12-10",0.7228,0.7306,0.6606,0.715,42100.0],["2008-12-11",0.715,0.715,0.6606,0.6995,27100.0],["2008-12-12",0.7228,0.7228,0.6995,0.6995,36900.0],["2008-12-15",0.6995,0.7772,0.6995,0.7539,9000.0],["2008-12-16",0.6995,0.6995,0.6373,0.6917,18500.0],["2008-12-17",0.6917,0.6917,0.6217,0.6373,28200.0],["2008-12-18",0.5907,0.6606,0.5829,0.6528,36100.0],["2008-12-19",0.6217,0.6217,0.544,0.5829,62600.0],["2008-12-22",0.5596,0.5829,0.4663,0.544,24900.0],["2008-12-23",0.4663,0.6373,0.4663,0.544,34100.0],["2008-12-24",0.544,0.6606,0.544,0.5829,59300.0],["2008-12-26",0.4663,0.5829,0.4663,0.544,19900.0],["2008-12-29",0.544,0.544,0.4663,0.5363,45300.0],["2008-12-30",0.4663,0.544,0.4663,0.5052,106500.0],["2008-12-31",0.5052,0.5829,0.4663,0.544,87000.0],["2009-01-02",0.6606,0.6606,0.4663,0.6606,8700.0],["2009-01-05",0.6606,0.6606,0.5829,0.6295,11500.0],["2009-01-06",0.4663,0.6451,0.4663,0.6451,34300.0],["2009-01-07",0.544,0.5596,0.544,0.5596,7300.0],["2009-01-08",0.6217,0.6606,0.5596,0.6606,29200.0],["2009-01-09",0.6606,0.6606,0.6217,0.6606,4000.0],["2009-01-12",0.6606,0.6606,0.6606,0.6606,2400.0],["2009-01-13",0.6606,0.6606,0.6606,0.6606,4700.0],["2009-01-14",0.544,0.6217,0.544,0.5673,5100.0],["2009-01-15",0.5673,0.6528,0.5596,0.6528,136900.0],["2009-01-16",0.6528,0.6528,0.544,0.6373,12100.0],["2009-01-20",0.5518,0.5596,0.5518,0.5518,3100.0],["2009-01-21",0.5518,0.5829,0.5052,0.5829,9700.0],["2009-01-22",0.5129,0.544,0.4741,0.5052,48100.0],["2009-01-23",0.4819,0.5363,0.4819,0.5052,17600.0],["2009-01-26",0.5052,0.544,0.4819,0.544,10100.0],["2009-01-27",0.5052,0.5052,0.4896,0.4896,2600.0],["2009-01-28",0.4896,0.544,0.4896,0.5052,6800.0],["2009-01-29",0.5052,0.5052,0.5052,0.5052,0.0],["2009-01-30",0.5129,0.6062,0.5129,0.5596,5500.0],["2009-02-02",0.5207,0.5207,0.5129,0.5129,1300.0],["2009-02-03",0.5129,0.5829,0.5052,0.544,38700.0],["2009-02-04",0.5829,0.5829,0.544,0.544,5100.0],["2009-02-05",0.544,0.5829,0.5052,0.5829,24600.0],["2009-02-06",0.6217,0.6606,0.6062,0.6606,35000.0],["2009-02-09",0.6606,0.6606,0.6373,0.6373,12800.0],["2009-02-10",0.6606,0.6606,0.6295,0.6295,2800.0],["2009-02-11",0.5829,0.6606,0.5829,0.6528,10800.0],["2009-02-12",0.6217,0.6217,0.6217,0.6217,48800.0],["2009-02-13",0.6217,0.6373,0.6217,0.6373,14300.0],["2009-02-17",0.6217,0.6217,0.5596,0.5596,54500.0],["2009-02-18",0.5596,0.5596,0.5052,0.5052,32600.0],["2009-02-19",0.5673,0.5673,0.5285,0.5285,11300.0],["2009-02-20",0.5285,0.5285,0.5052,0.5052,25400.0],["2009-02-23",0.5052,0.5052,0.5052,0.5052,14900.0],["2009-02-24",0.4819,0.5285,0.4741,0.4819,28600.0],["2009-02-25",0.4819,0.4819,0.4819,0.4819,5300.0],["2009-02-26",0.4819,0.5207,0.4819,0.4896,60300.0],["2009-02-27",0.4974,0.5052,0.4974,0.4974,94700.0],["2009-03-02",0.4896,0.4896,0.4819,0.4819,17500.0],["2009-03-03",0.4741,0.5363,0.4663,0.5207,84500.0],["2009-03-04",0.4974,0.544,0.4974,0.4974,7800.0],["2009-03-05",0.4974,0.4974,0.4819,0.4819,16700.0],["2009-03-06",0.4741,0.4741,0.4275,0.4663,50000.0],["2009-03-09",0.4275,0.4663,0.4275,0.4275,19900.0],["2009-03-10",0.4663,0.4819,0.4275,0.4585,74900.0],["2009-03-11",0.4585,0.4585,0.4585,0.4585,100.0],["2009-03-12",0.4275,0.5052,0.4275,0.5052,10200.0],["2009-03-13",0.5052,0.5052,0.5052,0.5052,3100.0],["2009-03-16",0.5052,0.5052,0.4275,0.5052,8200.0],["2009-03-17",0.5052,0.5363,0.5052,0.5363,24100.0],["2009-03-18",0.4741,0.5285,0.4741,0.5285,19700.0],["2009-03-19",0.4896,0.5285,0.4896,0.5285,2200.0],["2009-03-20",0.4896,0.5285,0.4041,0.5285,63200.0],["2009-03-23",0.4819,0.5285,0.4819,0.4896,14900.0],["2009-03-24",0.4896,0.4896,0.4819,0.4896,8900.0],["2009-03-25",0.4896,0.4896,0.4352,0.4585,34600.0],["2009-03-26",0.4585,0.4663,0.4585,0.4663,11300.0],["2009-03-27",0.5052,0.5207,0.4663,0.4741,23500.0],["2009-03-30",0.4741,0.4741,0.4352,0.4585,8200.0],["2009-03-31",0.5207,0.5207,0.4352,0.5207,5300.0],["2009-04-01",0.5129,0.5207,0.4663,0.4896,28400.0],["2009-04-02",0.4663,0.544,0.4663,0.5207,30800.0],["2009-04-03",0.5207,0.5984,0.4663,0.5984,93300.0],["2009-04-06",0.5984,0.6217,0.5984,0.6217,17100.0],["2009-04-07",0.6217,0.6295,0.6217,0.6295,7600.0],["2009-04-08",0.6295,0.6839,0.6295,0.6839,13100.0],["2009-04-09",0.6839,0.6839,0.6295,0.6839,5600.0],["2009-04-13",0.6839,0.7228,0.6217,0.7228,53100.0],["2009-04-14",0.715,0.7306,0.6917,0.6995,30100.0],["2009-04-15",0.6995,0.7383,0.6062,0.7383,10300.0],["2009-04-16",0.6839,0.7772,0.6839,0.7772,28700.0],["2009-04-17",0.7772,0.816,0.6606,0.7383,31400.0],["2009-04-20",0.6684,0.7383,0.6606,0.7228,27800.0],["2009-04-21",0.6684,0.7228,0.6684,0.7228,2200.0],["2009-04-22",0.6684,0.7228,0.6684,0.7228,900.0],["2009-04-23",0.6684,0.7228,0.6062,0.6995,21100.0],["2009-04-24",0.6995,0.6995,0.6995,0.6995,7000.0],["2009-04-27",0.6995,0.6995,0.6917,0.6917,2400.0],["2009-04-28",0.6917,0.7306,0.6917,0.7306,25300.0],["2009-04-29",0.7306,0.7927,0.6839,0.7927,26100.0],["2009-04-30",0.816,1.0103,0.785,0.8549,38800.0],["2009-05-01",0.8549,1.1114,0.8549,0.9248,66000.0],["2009-05-04",0.9326,0.9715,0.8938,0.9715,42500.0],["2009-05-05",0.9715,0.9793,0.9715,0.9793,24600.0],["2009-05-06",0.9793,1.0103,0.9793,0.9793,20200.0],["2009-05-07",1.0103,1.0103,0.9793,0.9948,13700.0],["2009-05-08",0.9793,0.9793,0.9326,0.9326,7100.0],["2009-05-11",0.9326,0.9326,0.785,0.8938,14900.0],["2009-05-12",0.886,0.886,0.816,0.8549,8400.0],["2009-05-13",0.8549,0.8549,0.8316,0.8316,2000.0],["2009-05-14",0.8316,0.8316,0.8316,0.8316,1000.0],["2009-05-15",0.816,0.816,0.816,0.816,100.0],["2009-05-18",0.8316,0.8938,0.816,0.8938,16800.0],["2009-05-19",0.8938,0.9715,0.8627,0.8627,14200.0],["2009-05-20",0.8394,0.9637,0.8394,0.9326,14500.0],["2009-05-21",0.9326,0.9326,0.9326,0.9326,6600.0],["2009-05-22",0.9326,0.9637,0.8549,0.9326,30600.0],["2009-05-26",0.8394,0.9637,0.8394,0.9326,19900.0],["2009-05-27",0.9715,0.9715,0.9326,0.9326,13000.0],["2009-05-28",0.9326,0.9715,0.8938,0.8938,7000.0],["2009-05-29",0.9715,0.9715,0.9326,0.9326,9700.0],["2009-06-01",0.9715,1.0026,0.9637,1.0026,17900.0],["2009-06-02",0.9404,1.1114,0.9326,0.9715,26900.0],["2009-06-03",0.9715,0.9715,0.8704,0.8938,16000.0],["2009-06-04",0.9637,0.9637,0.8938,0.9637,17200.0],["2009-06-05",0.9559,1.0492,0.9559,1.0492,12400.0],["2009-06-08",1.0492,1.0492,0.9715,0.9948,13300.0],["2009-06-09",1.057,1.1813,0.9715,1.1813,25600.0],["2009-06-10",1.1735,1.2668,1.1036,1.228,54300.0],["2009-06-11",1.2124,1.259,1.2124,1.2202,27800.0],["2009-06-12",1.1813,1.2435,1.1735,1.1969,13200.0],["2009-06-15",1.1735,1.2435,1.1658,1.2046,23500.0],["2009-06-16",1.228,1.228,1.1735,1.1813,13200.0],["2009-06-17",1.1969,1.2046,1.1813,1.2046,16000.0],["2009-06-18",1.1813,1.1813,0.9793,1.1036,43100.0],["2009-06-19",1.0803,1.0958,1.0725,1.0881,13400.0],["2009-06-22",1.0492,1.0881,0.987,1.0492,38400.0],["2009-06-23",1.0958,1.0958,0.9715,0.9715,15600.0],["2009-06-24",1.0026,1.0026,0.8938,0.9715,34900.0],["2009-06-25",0.9715,0.9948,0.9715,0.9715,25100.0],["2009-06-26",0.9326,0.9948,0.9326,0.9715,18900.0],["2009-06-29",0.9326,0.9326,0.7927,0.8549,61600.0],["2009-06-30",0.8782,0.9249,0.8549,0.8549,86800.0],["2009-07-01",0.886,0.886,0.886,0.886,300.0],["2009-07-02",0.9171,0.9326,0.8782,0.9326,3200.0],["2009-07-06",0.9326,0.9326,0.886,0.9326,4600.0],["2009-07-07",0.9326,0.9326,0.9326,0.9326,0.0],["2009-07-08",0.9326,0.987,0.7927,0.8471,32000.0],["2009-07-09",0.7927,0.8549,0.7927,0.8549,7800.0],["2009-07-10",0.8549,0.886,0.8549,0.8549,2800.0],["2009-07-13",0.886,0.886,0.8549,0.886,6600.0],["2009-07-14",0.8938,0.9093,0.886,0.9093,8400.0],["2009-07-15",0.9015,0.9326,0.9015,0.9326,9700.0],["2009-07-16",0.9326,0.9715,0.9326,0.9482,17300.0],["2009-07-17",0.9559,0.987,0.9559,0.9715,23300.0],["2009-07-20",0.9948,0.9948,0.9326,0.9715,14800.0],["2009-07-21",0.9948,1.0181,0.9482,1.0103,25000.0],["2009-07-22",0.9637,1.0259,0.9637,1.0103,25300.0],["2009-07-23",0.9793,1.0103,0.9793,1.0103,10200.0],["2009-07-24",0.9326,1.0103,0.9326,0.9715,21100.0],["2009-07-27",1.0103,1.0103,1.0103,1.0103,700.0],["2009-07-28",1.0181,1.1425,1.0181,1.0647,72200.0],["2009-07-29",1.0492,1.0881,1.0492,1.0492,2300.0],["2009-07-30",1.0647,1.1347,1.0647,1.1347,8700.0],["2009-07-31",1.1425,1.158,1.1114,1.1191,22900.0],["2009-08-03",1.1036,1.1036,1.0492,1.0881,27600.0],["2009-08-04",1.0725,1.0881,1.0725,1.0881,13200.0],["2009-08-05",1.057,1.0881,1.057,1.057,8900.0],["2009-08-06",1.0647,1.0881,1.0647,1.0881,13600.0],["2009-08-07",1.0881,1.0881,1.057,1.0725,22900.0],["2009-08-10",1.0881,1.0881,0.9793,0.9793,12000.0],["2009-08-11",1.0103,1.0492,1.0103,1.0492,16600.0],["2009-08-12",1.0492,1.0492,1.0337,1.0337,6500.0],["2009-08-13",1.0103,1.0103,1.0026,1.0103,7000.0],["2009-08-14",0.987,0.987,0.9793,0.9793,15000.0],["2009-08-17",0.9715,0.9715,0.9637,0.9637,11800.0],["2009-08-18",0.9637,0.9637,0.9637,0.9637,16000.0],["2009-08-19",0.9559,0.9559,0.9326,0.9326,6700.0],["2009-08-20",0.9793,0.9793,0.9637,0.9793,14000.0],["2009-08-21",0.987,1.0414,0.987,1.0414,14100.0],["2009-08-24",1.057,1.0881,0.9948,0.9948,15600.0],["2009-08-25",1.0881,1.1036,1.0103,1.0103,8500.0],["2009-08-26",1.0103,1.1036,1.0103,1.1036,11900.0],["2009-08-27",1.1191,1.1269,1.0647,1.1269,22500.0],["2009-08-28",1.1036,1.1036,1.0492,1.0803,17400.0],["2009-08-31",1.1114,1.1347,1.1036,1.1036,9900.0],["2009-09-01",1.1347,1.1347,1.0881,1.0881,46300.0],["2009-09-02",1.0725,1.1114,1.0181,1.0647,10400.0],["2009-09-03",0.987,1.0803,0.987,1.0803,500.0],["2009-09-04",1.0026,1.0803,0.987,1.0103,3200.0],["2009-09-08",0.987,1.0725,0.9715,1.0492,10300.0],["2009-09-09",1.0492,1.0881,1.0492,1.0881,14500.0],["2009-09-10",1.0881,1.0881,1.0492,1.0881,22700.0],["2009-09-11",1.0725,1.0881,1.0103,1.0881,17100.0],["2009-09-14",1.0647,1.0881,1.0103,1.0881,24000.0],["2009-09-15",1.057,1.0647,0.9793,1.0103,27500.0],["2009-09-16",1.0103,1.0881,0.9715,1.0881,24800.0],["2009-09-17",1.0181,1.0803,1.0103,1.0259,33200.0],["2009-09-18",1.0259,1.1425,1.0026,1.0725,85900.0],["2009-09-21",1.0958,1.1269,1.057,1.057,24500.0],["2009-09-22",1.0492,1.057,1.0337,1.0492,44000.0],["2009-09-23",1.0492,1.0725,1.0337,1.0725,20800.0],["2009-09-24",1.0725,1.1658,1.057,1.1658,24600.0],["2009-09-25",1.0881,1.0881,1.0725,1.0881,31000.0],["2009-09-28",1.0725,1.1502,1.0492,1.1269,26100.0],["2009-09-29",1.1114,1.158,1.0881,1.1502,20900.0],["2009-09-30",1.1269,1.2046,1.1269,1.1658,12200.0],["2009-10-01",1.1658,1.259,1.1658,1.2435,59500.0],["2009-10-02",1.259,1.259,1.2046,1.2435,10700.0],["2009-10-05",1.2746,1.2901,1.2668,1.2824,17900.0],["2009-10-06",1.2824,1.3523,1.2824,1.3523,11100.0],["2009-10-07",1.3523,1.3523,1.2746,1.2746,31900.0],["2009-10-08",1.2435,1.2824,1.2435,1.2824,30200.0],["2009-10-09",1.3212,1.3212,1.1658,1.1891,46600.0],["2009-10-12",1.1891,1.2202,1.1891,1.2046,14600.0],["2009-10-13",1.2435,1.2435,1.2046,1.2435,11500.0],["2009-10-14",1.2513,1.3212,1.2513,1.3134,12000.0],["2009-10-15",1.2979,1.3834,1.2979,1.3834,28600.0],["2009-10-16",1.3601,1.3989,1.3601,1.3834,21200.0],["2009-10-19",1.3834,1.7098,1.3834,1.5932,56900.0],["2009-10-20",1.6554,1.8264,1.6088,1.6709,71500.0],["2009-10-21",1.6088,1.6321,1.5155,1.601,33300.0],["2009-10-22",1.5621,1.702,1.5311,1.5932,35400.0],["2009-10-23",1.6243,1.6321,1.3601,1.3678,52700.0],["2009-10-26",1.4378,1.4922,1.4378,1.4378,17600.0],["2009-10-27",1.4378,1.5466,1.4378,1.5466,14500.0],["2009-10-28",1.5155,1.5155,1.4533,1.4767,8500.0],["2009-10-29",1.5388,1.5388,1.4533,1.5388,12200.0],["2009-10-30",1.5544,1.6321,1.5544,1.5855,16300.0],["2009-11-02",1.5699,1.6165,1.5544,1.5932,17400.0],["2009-11-03",1.5932,1.5932,1.5932,1.5932,13700.0],["2009-11-04",1.5932,1.5932,1.5932,1.5932,12900.0],["2009-11-05",1.5777,1.5932,1.5777,1.5932,8600.0],["2009-11-06",1.5932,1.5932,1.5699,1.5699,11000.0],["2009-11-09",1.6321,1.6321,1.5699,1.5777,14900.0],["2009-11-10",1.5544,1.5777,1.5544,1.5777,23800.0],["2009-11-11",1.601,1.6243,1.5855,1.6243,28600.0],["2009-11-12",1.5855,1.6088,1.5621,1.6088,37000.0],["2009-11-13",1.6088,1.6088,1.5699,1.5699,4100.0],["2009-11-16",1.5777,1.5777,1.5777,1.5777,5800.0],["2009-11-17",1.5855,1.6321,1.5855,1.6165,15900.0],["2009-11-18",1.6165,1.6165,1.601,1.601,21000.0],["2009-11-19",1.601,1.6165,1.601,1.601,13500.0],["2009-11-20",1.601,1.6321,1.5855,1.6321,47900.0],["2009-11-23",1.601,1.6088,1.5699,1.5777,35900.0],["2009-11-24",1.5699,1.5932,1.5388,1.5544,34400.0],["2009-11-25",1.5466,1.5544,1.5311,1.5388,34700.0],["2009-11-27",1.5311,1.5311,1.4767,1.4767,42500.0],["2009-11-30",1.4767,1.4767,1.4378,1.4378,32500.0],["2009-12-01",1.4145,1.4222,1.3601,1.3678,85200.0],["2009-12-02",1.3834,1.3989,1.3756,1.3834,27400.0],["2009-12-03",1.3989,1.4378,1.3678,1.3678,18400.0],["2009-12-04",1.3989,1.4689,1.3212,1.3212,55600.0],["2009-12-07",1.3601,1.3601,1.3523,1.3601,15600.0],["2009-12-08",1.3601,1.4767,1.3601,1.3601,22600.0],["2009-12-09",1.3912,1.3912,1.3523,1.3601,23400.0],["2009-12-10",1.3601,1.43,1.3601,1.3912,17300.0],["2009-12-11",1.3912,1.3989,1.3678,1.3989,24200.0],["2009-12-14",1.3989,1.3989,1.3678,1.3989,61500.0],["2009-12-15",1.3678,1.5544,1.3678,1.3989,8500.0],["2009-12-16",1.3989,1.4378,1.3989,1.3989,11300.0],["2009-12-17",1.4067,1.43,1.4067,1.4067,52200.0],["2009-12-18",1.4067,1.4067,1.3678,1.3678,83800.0],["2009-12-21",1.3678,1.3989,1.3678,1.3912,36800.0],["2009-12-22",1.3912,1.3912,1.3523,1.3912,12200.0],["2009-12-23",1.3601,1.4145,1.3601,1.4145,15700.0],["2009-12-24",1.4145,1.4145,1.3834,1.3989,26900.0],["2009-12-28",1.3989,1.3989,1.3834,1.3912,7300.0],["2009-12-29",1.3912,1.4067,1.3912,1.3989,83400.0],["2009-12-30",1.4145,1.4145,1.3989,1.3989,12000.0],["2009-12-31",1.3989,1.4456,1.3989,1.4378,15100.0],["2010-01-04",1.4767,1.5777,1.4378,1.5544,67100.0],["2010-01-05",1.5544,1.6399,1.5544,1.601,17400.0],["2010-01-06",1.5932,1.5932,1.5621,1.5777,114300.0],["2010-01-07",1.5932,1.6943,1.5932,1.6554,462800.0],["2010-01-08",1.6632,1.7642,1.6554,1.7409,31000.0],["2010-01-11",1.7176,1.7642,1.6709,1.7487,46700.0],["2010-01-12",1.772,1.8342,1.772,1.8264,31200.0],["2010-01-13",1.8264,1.9507,1.8264,1.943,60300.0],["2010-01-14",1.9041,2.0595,1.8808,2.0362,77000.0],["2010-01-15",2.0129,2.0595,1.9041,2.0129,32300.0],["2010-01-19",1.9896,2.0129,1.943,1.943,35000.0],["2010-01-20",1.943,2.0207,1.9274,2.0207,46200.0],["2010-01-21",2.0207,2.0207,1.9896,2.0207,20400.0],["2010-01-22",1.9818,2.0129,1.9585,1.9585,37200.0],["2010-01-25",1.943,1.943,1.8342,1.8419,365900.0],["2010-01-26",1.9041,1.9041,1.6399,1.7798,97100.0],["2010-01-27",1.7098,1.7487,1.6709,1.6709,69300.0],["2010-01-28",1.6709,1.6709,1.6632,1.6709,92400.0],["2010-01-29",1.6709,1.6709,1.5699,1.6709,121000.0],["2010-02-01",1.6554,1.702,1.6321,1.702,55700.0],["2010-02-02",1.6709,1.702,1.6709,1.6709,37100.0],["2010-02-03",1.6554,1.6865,1.6554,1.6554,94400.0],["2010-02-04",1.6554,1.6709,1.6165,1.6165,32400.0],["2010-02-05",1.6476,1.6632,1.5155,1.6165,61000.0],["2010-02-08",1.5621,1.6321,1.5233,1.5233,16700.0],["2010-02-09",1.5544,1.6243,1.5544,1.601,48400.0],["2010-02-10",1.6243,1.6632,1.5777,1.5777,52200.0],["2010-02-11",1.6243,1.6321,1.5777,1.6321,35300.0],["2010-02-12",1.5932,1.6088,1.5544,1.5932,24400.0],["2010-02-16",1.6088,1.6088,1.5621,1.5777,22400.0],["2010-02-17",1.5932,1.6088,1.5777,1.6088,20300.0],["2010-02-18",1.5621,1.6321,1.5621,1.6321,51400.0],["2010-02-19",1.5621,1.6321,1.5621,1.6088,31100.0],["2010-02-22",1.5621,1.6709,1.5621,1.6709,42900.0],["2010-02-23",1.6476,1.6709,1.6476,1.6709,39500.0],["2010-02-24",1.6709,1.6709,1.6554,1.6709,33100.0],["2010-02-25",1.6554,1.6709,1.6165,1.6709,20200.0],["2010-02-26",1.6709,1.6709,1.6321,1.6709,16600.0],["2010-03-01",1.6787,1.6865,1.6321,1.6865,73100.0],["2010-03-02",1.6943,1.7331,1.6787,1.7253,83300.0],["2010-03-03",1.7798,1.8031,1.7487,1.7642,12300.0],["2010-03-04",1.7875,1.8108,1.772,1.7875,55700.0],["2010-03-05",1.7875,1.8108,1.7487,1.7875,20500.0],["2010-03-08",1.7953,1.9041,1.7953,1.8652,64100.0],["2010-03-09",1.8652,1.8963,1.7875,1.7953,53800.0],["2010-03-10",1.8808,1.8808,1.7098,1.8264,17200.0],["2010-03-11",1.8963,1.9352,1.8652,1.9041,40800.0],["2010-03-12",1.9119,1.974,1.9119,1.974,48100.0],["2010-03-15",1.9818,2.0129,1.7176,1.8808,54800.0],["2010-03-16",1.8808,1.9896,1.7642,1.7875,38200.0],["2010-03-17",1.7642,1.974,1.7642,1.974,22400.0],["2010-03-18",1.943,1.943,1.9352,1.9352,15600.0],["2010-03-19",1.943,1.9507,1.9352,1.9507,34600.0],["2010-03-22",1.9352,1.9818,1.9352,1.9818,39000.0],["2010-03-23",1.9507,2.0906,1.9507,2.0207,113900.0],["2010-03-24",2.0207,2.1295,2.0207,2.1062,85600.0],["2010-03-25",2.1373,2.1761,2.1373,2.145,76600.0],["2010-03-26",2.1761,2.3626,1.943,2.3626,28500.0],["2010-03-29",2.1373,2.1761,2.0673,2.1295,63800.0],["2010-03-30",2.1139,2.1761,2.1139,2.1761,19300.0],["2010-03-31",2.1373,2.2927,2.1217,2.2927,70700.0],["2010-04-01",2.2927,2.3316,2.2538,2.2849,169200.0],["2010-04-05",2.3316,2.3316,2.2772,2.2927,73600.0],["2010-04-06",2.2927,2.3238,2.2927,2.3005,156200.0],["2010-04-07",2.3005,2.3005,2.2538,2.2927,101900.0],["2010-04-08",2.2772,2.2927,2.2694,2.2927,85700.0],["2010-04-09",2.2927,2.2927,2.2694,2.2849,70300.0],["2010-04-12",2.2694,2.2694,2.0673,2.1139,47700.0],["2010-04-13",2.0984,2.1373,2.0984,2.1373,89100.0],["2010-04-14",2.0751,2.1295,2.0751,2.1295,173000.0],["2010-04-15",2.0751,2.0984,1.9974,2.0984,108000.0],["2010-04-16",2.0362,2.0595,1.943,1.9585,76300.0],["2010-04-19",1.9585,2.0207,1.9585,2.0207,49500.0],["2010-04-20",2.0207,2.0595,1.9896,1.9896,37900.0],["2010-04-21",1.9896,2.0362,1.9896,2.0362,22400.0],["2010-04-22",2.0129,2.1373,2.0129,2.1373,12900.0],["2010-04-23",2.1373,2.1373,2.0595,2.0984,31700.0],["2010-04-26",2.0673,2.0984,2.0673,2.0984,21400.0],["2010-04-27",2.0984,2.145,2.0673,2.1062,26800.0],["2010-04-28",2.1062,2.1062,2.0984,2.0984,18900.0],["2010-04-29",2.1761,2.215,2.0829,2.1373,26900.0],["2010-04-30",2.215,2.2538,2.1917,2.2227,158800.0],["2010-05-03",2.215,2.215,2.1606,2.1606,35200.0],["2010-05-04",2.1373,2.1373,2.0673,2.0673,24600.0],["2010-05-05",2.0673,2.0984,2.0595,2.0984,19900.0],["2010-05-06",2.0906,2.0984,1.9896,1.9896,24400.0],["2010-05-07",1.974,1.9896,1.8808,1.9196,38200.0],["2010-05-10",1.9041,1.9896,1.9041,1.9196,37400.0],["2010-05-11",1.9196,1.9974,1.9041,1.9974,50000.0],["2010-05-12",1.943,2.0207,1.943,1.9896,58100.0],["2010-05-13",2.0207,2.0673,1.9818,2.0673,61100.0],["2010-05-14",2.0595,2.0673,1.9507,2.0518,112100.0],["2010-05-17",2.0829,2.1373,2.0207,2.1139,66600.0],["2010-05-18",2.1373,2.1761,1.9818,2.0984,92200.0],["2010-05-19",1.9818,2.1761,1.9818,2.0207,82400.0],["2010-05-20",2.0207,2.0673,1.9818,1.9818,67200.0],["2010-05-21",1.9818,2.0207,1.8652,1.974,68300.0],["2010-05-24",1.9041,1.943,1.7487,1.9196,78200.0],["2010-05-25",1.8808,1.8808,1.8497,1.8808,135400.0],["2010-05-26",1.8652,1.943,1.8652,1.9119,102700.0],["2010-05-27",1.9196,2.1373,1.7953,1.8264,111600.0],["2010-05-28",1.943,2.0673,1.943,2.0673,80900.0],["2010-06-01",2.0518,2.0518,1.8808,2.0207,54000.0],["2010-06-02",2.0518,2.0673,2.044,2.0673,49400.0],["2010-06-03",2.0518,2.1295,2.0518,2.0984,52100.0],["2010-06-04",2.0984,2.0984,1.9663,2.0207,41000.0],["2010-06-07",1.943,1.943,1.7875,1.8652,33600.0],["2010-06-08",1.8108,1.8108,1.6943,1.6943,33900.0],["2010-06-09",1.7331,1.8108,1.7098,1.7953,35600.0],["2010-06-10",1.7875,1.8031,1.7487,1.7875,13300.0],["2010-06-11",1.6321,1.7875,1.6321,1.7176,30300.0],["2010-06-14",1.7176,1.8108,1.6709,1.7875,49900.0],["2010-06-15",1.7875,1.7875,1.5932,1.6321,62400.0],["2010-06-16",1.6709,1.7875,1.6709,1.7875,44200.0],["2010-06-17",1.7487,1.7953,1.6399,1.6399,31000.0],["2010-06-18",1.6709,1.6709,1.6399,1.6476,39300.0],["2010-06-21",1.6709,1.7098,1.6709,1.7098,21500.0],["2010-06-22",1.6787,1.7098,1.6321,1.6476,45100.0],["2010-06-23",1.6787,1.7098,1.6709,1.6709,44200.0],["2010-06-24",1.6476,1.6632,1.5932,1.6632,59600.0],["2010-06-25",1.6321,1.6476,1.6088,1.6088,13100.0],["2010-06-28",1.6321,1.6554,1.6321,1.6399,15200.0],["2010-06-29",1.6399,1.6399,1.6088,1.6088,39700.0],["2010-06-30",1.601,1.6709,1.5621,1.6709,62800.0],["2010-07-01",1.6709,1.6709,1.6321,1.6476,18900.0],["2010-07-02",1.6165,1.6165,1.5777,1.6165,13000.0],["2010-07-06",1.6165,1.6165,1.5932,1.6088,22600.0],["2010-07-07",1.6476,1.6709,1.5621,1.5932,44800.0],["2010-07-08",1.6321,1.6321,1.5932,1.6165,4400.0],["2010-07-09",1.601,1.6554,1.601,1.6554,11400.0],["2010-07-12",1.6321,1.7098,1.6321,1.7098,10100.0],["2010-07-13",1.7098,1.7875,1.7098,1.7875,6800.0],["2010-07-14",1.7487,1.7642,1.7253,1.7253,49500.0],["2010-07-15",1.7098,1.7487,1.6709,1.7487,13400.0],["2010-07-16",1.7487,1.7487,1.6709,1.6709,10800.0],["2010-07-19",1.6709,1.7409,1.6554,1.6554,13000.0],["2010-07-20",1.6399,1.6709,1.6088,1.6709,28600.0],["2010-07-21",1.6165,1.6165,1.5932,1.6165,19700.0],["2010-07-22",1.6243,1.6243,1.5932,1.6088,13700.0],["2010-07-23",1.6088,1.6321,1.6088,1.6165,20100.0],["2010-07-26",1.6321,1.6321,1.4222,1.5544,69900.0],["2010-07-27",1.5544,1.5544,1.3601,1.4378,51600.0],["2010-07-28",1.3678,1.5855,1.3601,1.5544,18800.0],["2010-07-29",1.5932,1.6165,1.5932,1.5932,41500.0],["2010-07-30",1.6165,1.6165,1.5932,1.6165,12500.0],["2010-08-02",1.5932,1.5932,1.5544,1.5932,47800.0],["2010-08-03",1.5544,1.5932,1.5155,1.5777,28200.0],["2010-08-04",1.5777,1.6321,1.5777,1.6321,11800.0],["2010-08-05",1.5932,1.6709,1.5932,1.6709,9300.0],["2010-08-06",1.6865,1.702,1.5932,1.702,26200.0],["2010-08-09",1.6321,1.6943,1.5932,1.6943,19300.0],["2010-08-10",1.6554,1.6554,1.4767,1.5777,28500.0],["2010-08-11",1.5777,1.601,1.4767,1.601,36500.0],["2010-08-12",1.5155,1.5621,1.4767,1.5621,19100.0],["2010-08-13",1.5699,1.6321,1.5621,1.5932,16600.0],["2010-08-16",1.5932,1.6321,1.5932,1.6321,8500.0],["2010-08-17",1.5621,1.6321,1.5621,1.6165,23800.0],["2010-08-18",1.6165,1.6321,1.6165,1.6165,10800.0],["2010-08-19",1.6243,1.6476,1.6243,1.6321,19000.0],["2010-08-20",1.6321,1.6709,1.6321,1.6709,12000.0],["2010-08-23",1.6709,1.6709,1.6709,1.6709,0.0],["2010-08-24",1.6321,1.6321,1.6321,1.6321,9600.0],["2010-08-25",1.6321,1.6321,1.5155,1.5388,23600.0],["2010-08-26",1.5544,1.5544,1.5155,1.5544,12200.0],["2010-08-27",1.5621,1.5621,1.4767,1.4767,9500.0],["2010-08-30",1.5544,1.5544,1.4844,1.4922,14200.0],["2010-08-31",1.4922,1.5544,1.4922,1.5233,18300.0],["2010-09-01",1.5544,1.5544,1.5233,1.5544,12900.0],["2010-09-02",1.5311,1.5855,1.5311,1.5855,13700.0],["2010-09-03",1.5155,1.601,1.5155,1.601,18000.0],["2010-09-07",1.5932,1.6321,1.5233,1.5932,14300.0],["2010-09-08",1.601,1.6709,1.601,1.6321,17700.0],["2010-09-09",1.6088,1.6321,1.6088,1.6321,4300.0],["2010-09-10",1.5932,1.6321,1.5932,1.6243,10200.0],["2010-09-13",1.6243,1.6243,1.5699,1.5932,18100.0],["2010-09-14",1.5699,1.6399,1.5699,1.6321,40600.0],["2010-09-15",1.6709,1.7098,1.6476,1.702,56900.0],["2010-09-16",1.7098,1.7098,1.702,1.7098,26800.0],["2010-09-17",1.7098,1.7098,1.6787,1.7098,28700.0],["2010-09-20",1.7253,1.7487,1.7253,1.7253,33800.0],["2010-09-21",1.7254,1.7487,1.7254,1.7487,31300.0],["2010-09-22",1.7487,1.8652,1.7487,1.8342,80700.0],["2010-09-23",1.8342,1.9274,1.8342,1.8652,51300.0],["2010-09-24",1.9119,1.9274,1.8264,1.873,25600.0],["2010-09-27",1.8808,1.9274,1.8108,1.8652,17700.0],["2010-09-28",1.8186,1.8652,1.8186,1.8575,10100.0],["2010-09-29",1.8264,1.8886,1.8186,1.8186,20000.0],["2010-09-30",1.8186,1.9818,1.8186,1.9041,145000.0],["2010-10-01",1.9196,1.9274,1.8652,1.8652,29000.0],["2010-10-04",1.8186,1.8342,1.8186,1.8186,21600.0],["2010-10-05",1.8186,1.8264,1.7875,1.8264,16000.0],["2010-10-06",1.8264,1.8652,1.8264,1.8264,7400.0],["2010-10-07",1.8342,1.8652,1.8342,1.8419,8800.0],["2010-10-08",1.8342,1.9818,1.8342,1.9585,34000.0],["2010-10-11",1.9507,2.0207,1.9041,2.0129,52500.0],["2010-10-12",2.0207,2.0595,1.9818,2.0595,84600.0],["2010-10-13",2.0595,2.2927,2.0595,2.1839,173100.0],["2010-10-14",2.215,2.2538,2.1606,2.2538,67800.0],["2010-10-15",2.215,2.2694,2.1761,2.2538,94700.0],["2010-10-18",2.2538,2.316,2.2538,2.2927,67200.0],["2010-10-19",2.2927,2.316,2.2538,2.2927,94700.0],["2010-10-20",2.2927,2.6502,2.2927,2.6502,138800.0],["2010-10-21",2.6424,2.8756,2.5103,2.5259,141700.0],["2010-10-22",2.5647,2.759,2.4481,2.5647,44700.0],["2010-10-25",2.4559,2.7201,2.4481,2.7201,84000.0],["2010-10-26",2.6424,2.7201,2.5647,2.7201,134100.0],["2010-10-27",2.6424,2.6657,2.6113,2.6424,68400.0],["2010-10-28",2.6657,2.6657,2.588,2.6036,56100.0],["2010-10-29",2.6036,2.6424,2.5259,2.5647,69100.0],["2010-11-01",2.5647,2.6269,2.5647,2.6269,81500.0],["2010-11-02",2.6113,2.6191,2.5492,2.6036,128100.0],["2010-11-03",2.5803,2.829,2.5647,2.6813,77100.0],["2010-11-04",2.7201,2.7823,2.7201,2.759,96700.0],["2010-11-05",2.759,2.8134,2.7435,2.7435,90500.0],["2010-11-08",2.7512,2.7745,2.7435,2.759,48000.0],["2010-11-09",2.759,2.7901,2.7435,2.7435,192300.0],["2010-11-10",2.759,2.829,2.7435,2.7979,98300.0],["2010-11-11",2.829,2.829,2.7979,2.8212,27300.0],["2010-11-12",2.8445,2.8445,2.759,2.7979,33200.0],["2010-11-15",2.7668,2.93,2.759,2.93,161800.0],["2010-11-16",2.93,3.0466,2.8367,2.9922,202100.0],["2010-11-17",2.9922,2.9922,2.8367,2.8367,38800.0],["2010-11-18",2.8367,2.9533,2.8367,2.9533,19600.0],["2010-11-19",2.9144,2.9533,2.9144,2.9533,13900.0],["2010-11-22",2.9533,2.9533,2.8834,2.8834,37200.0],["2010-11-23",2.8989,2.9144,2.8756,2.8756,13400.0],["2010-11-24",2.8756,2.8756,2.8523,2.8756,16000.0],["2010-11-26",2.8523,2.8756,2.8367,2.8756,12200.0],["2010-11-29",2.8445,2.8756,2.8056,2.86,19600.0],["2010-11-30",2.8367,2.8756,2.7979,2.8756,9400.0],["2010-12-01",2.8367,2.8756,2.7979,2.7979,33400.0],["2010-12-02",2.7745,2.8756,2.7745,2.8756,41400.0],["2010-12-03",2.7201,2.9144,2.7201,2.8367,52600.0],["2010-12-06",2.8756,3.031,2.8756,3.031,64400.0],["2010-12-07",3.031,3.1087,2.9922,3.031,80400.0],["2010-12-08",3.1087,3.1398,3.0699,3.1398,93400.0],["2010-12-09",3.1398,3.1865,3.1398,3.1554,14700.0],["2010-12-10",3.1554,3.1942,3.0699,3.1087,44300.0],["2010-12-13",3.1087,3.1865,3.1087,3.1398,33100.0],["2010-12-14",3.1321,3.1865,3.0777,3.1865,94100.0],["2010-12-15",3.1709,3.1865,3.1476,3.1865,52100.0],["2010-12-16",3.1631,3.202,3.1165,3.1631,105900.0],["2010-12-17",3.1631,3.1865,3.0777,3.1398,55500.0],["2010-12-20",3.1476,3.1476,3.1165,3.1165,169200.0],["2010-12-21",3.1165,3.1476,3.1087,3.1476,63100.0],["2010-12-22",3.1398,3.1476,3.1087,3.1476,171600.0],["2010-12-23",3.1476,3.1631,3.1243,3.1321,63600.0],["2010-12-27",3.1243,3.1476,3.0932,3.1087,70300.0],["2010-12-28",3.1087,3.1476,3.0932,3.1087,45200.0],["2010-12-29",3.1476,3.202,3.1476,3.202,40500.0],["2010-12-30",3.1865,3.2098,3.1321,3.2098,87900.0],["2010-12-31",3.1865,3.2253,3.1709,3.2253,13900.0],["2011-01-03",3.1709,3.4585,3.1709,3.4429,128600.0],["2011-01-04",3.4429,3.4973,3.4196,3.4896,110800.0],["2011-01-05",3.4973,3.5984,3.4585,3.575,96600.0],["2011-01-06",3.5984,3.6916,3.5751,3.645,74700.0],["2011-01-07",3.645,3.645,3.5362,3.5595,78300.0],["2011-01-10",3.5517,3.8859,3.5362,3.8626,284900.0],["2011-01-11",3.8782,3.8859,3.6683,3.8004,143400.0],["2011-01-12",3.8471,3.8471,3.7383,3.7383,45400.0],["2011-01-13",3.7771,3.7849,3.7383,3.7771,94000.0],["2011-01-14",3.7771,3.8626,3.7305,3.8393,147800.0],["2011-01-18",3.8237,4.4688,3.7149,4.4688,248300.0],["2011-01-19",4.1191,4.43,4.1191,4.2745,66300.0],["2011-01-20",4.2667,4.43,4.0802,4.3134,65700.0],["2011-01-21",4.3134,4.3134,4.1968,4.1968,46600.0],["2011-01-24",4.1657,4.1813,4.0025,4.0802,32300.0],["2011-01-25",4.0414,4.0802,3.8626,3.9403,59700.0],["2011-01-26",3.8859,4.0025,3.8782,3.8937,102200.0],["2011-01-27",3.8859,3.9636,3.8471,3.9636,57400.0],["2011-01-28",3.9636,4.0025,3.9248,3.9559,97300.0],["2011-01-31",3.9248,3.9636,3.8859,3.9248,17300.0],["2011-02-01",3.9248,3.9636,3.9248,3.9636,19200.0],["2011-02-02",3.9636,4.0491,3.9559,3.9947,67800.0],["2011-02-03",4.0336,4.1346,4.0025,4.1035,266800.0],["2011-02-04",4.1191,4.1424,4.088,4.1191,167100.0],["2011-02-07",4.1191,4.1813,4.1035,4.1579,142600.0],["2011-02-08",4.1424,4.2201,4.1035,4.1968,296200.0],["2011-02-09",4.189,4.2046,4.1735,4.189,113000.0],["2011-02-10",4.1735,4.1735,4.0802,4.1579,50400.0],["2011-02-11",4.1968,4.1968,4.1191,4.1191,192300.0],["2011-02-14",4.0802,4.1346,4.0802,4.1191,151300.0],["2011-02-15",4.1035,4.1191,3.9636,4.0802,84000.0],["2011-02-16",4.0802,4.088,4.0569,4.0724,279900.0],["2011-02-17",4.0647,4.1113,4.0414,4.1113,249200.0],["2011-02-18",4.0802,4.1113,4.0802,4.1035,40700.0],["2011-02-22",4.1035,4.1035,4.0414,4.0724,122300.0],["2011-02-23",4.0569,4.1035,4.0569,4.088,38700.0],["2011-02-24",4.0802,4.088,4.0647,4.0724,103600.0],["2011-02-25",4.0724,4.1035,4.0647,4.0802,61700.0],["2011-02-28",4.0802,4.1113,4.0802,4.1113,62400.0],["2011-03-01",4.1113,4.1113,4.0491,4.0958,154100.0],["2011-03-02",4.0958,4.3134,4.0802,4.2745,450600.0],["2011-03-03",4.2745,4.43,4.2745,4.3833,366800.0],["2011-03-04",4.3755,4.4222,4.3445,4.4144,174500.0],["2011-03-07",4.4222,4.461,4.3911,4.43,340600.0],["2011-03-08",4.4066,4.4455,4.4066,4.4377,158700.0],["2011-03-09",4.43,4.5621,4.43,4.5465,1267000.0],["2011-03-10",4.5465,4.5465,4.5077,4.5232,229300.0],["2011-03-11",4.531,4.531,4.4766,4.4921,226900.0],["2011-03-14",4.5232,4.5232,4.461,4.4766,106900.0],["2011-03-15",4.43,4.4688,4.2745,4.4688,167700.0],["2011-03-16",4.4455,4.4688,4.3989,4.43,181500.0],["2011-03-17",4.4144,4.4844,4.3911,4.4844,208200.0],["2011-03-18",4.461,4.4766,4.4377,4.4688,66000.0],["2011-03-21",4.4688,4.4844,4.4533,4.4688,140400.0],["2011-03-22",4.43,4.4844,4.43,4.4688,67500.0],["2011-03-23",4.4688,4.4921,4.4688,4.4844,228300.0],["2011-03-24",4.4921,4.4921,4.461,4.4688,46600.0],["2011-03-25",4.4533,4.4688,4.4533,4.4688,45600.0],["2011-03-28",4.4688,4.4844,4.4688,4.4766,58600.0],["2011-03-29",4.461,4.4766,4.461,4.4688,52900.0],["2011-03-30",4.4688,4.4844,4.3911,4.43,260200.0],["2011-03-31",4.43,4.4999,4.3134,4.4144,96800.0],["2011-04-01",4.4144,4.5077,4.4144,4.4844,199700.0],["2011-04-04",4.5077,4.6087,4.4844,4.5543,250800.0],["2011-04-05",4.6009,4.7486,4.5854,4.702,529100.0],["2011-04-06",4.702,4.7408,4.702,4.7331,210700.0],["2011-04-07",4.7331,4.7719,4.7175,4.7486,123500.0],["2011-04-08",4.7719,5.0206,4.7719,4.8729,334000.0],["2011-04-11",4.8652,5.0128,4.8574,4.9429,129500.0],["2011-04-12",4.9973,4.9973,4.9196,4.9429,91300.0],["2011-04-13",4.9507,4.9973,4.9507,4.9584,92900.0],["2011-04-14",4.9584,4.9584,4.9118,4.9274,105600.0],["2011-04-15",4.974,5.0128,4.9274,4.9895,201900.0],["2011-04-18",4.9351,4.974,4.9351,4.9507,361900.0],["2011-04-19",4.9507,4.974,4.9351,4.974,396200.0],["2011-04-20",5.0128,5.0517,4.974,5.0206,461200.0],["2011-04-21",5.0517,5.075,4.9507,4.9584,186700.0],["2011-04-25",5.0051,5.0206,4.9429,5.0128,173000.0],["2011-04-26",5.0517,5.2071,5.0517,5.1916,121600.0],["2011-04-27",5.2382,5.2615,5.2149,5.246,320600.0],["2011-04-28",5.2615,5.4947,5.2615,5.4403,641700.0],["2011-04-29",5.4792,5.5025,5.4481,5.4869,204000.0],["2011-05-02",5.5025,5.6346,5.4558,5.4869,214000.0],["2011-05-03",5.4558,5.4869,5.3237,5.3237,252000.0],["2011-05-04",5.3237,5.3626,5.2071,5.246,157200.0],["2011-05-05",5.3237,5.3237,5.2071,5.246,202300.0],["2011-05-06",5.246,5.2615,5.246,5.2615,136000.0],["2011-05-09",5.3237,5.4403,5.246,5.2771,87000.0],["2011-05-10",5.246,5.2849,5.246,5.2615,112800.0],["2011-05-11",5.2615,5.2615,5.2071,5.246,106000.0],["2011-05-12",5.2538,5.2538,4.9351,5.0517,395000.0],["2011-05-13",5.0906,5.0906,4.9818,4.9895,282000.0],["2011-05-16",4.974,4.9895,4.8185,4.8574,244400.0],["2011-05-17",4.8185,4.8263,4.7331,4.7797,218900.0],["2011-05-18",4.8263,4.904,4.7797,4.8729,96800.0],["2011-05-19",4.8574,5.1294,4.8574,5.0517,75100.0],["2011-05-20",5.0517,5.075,4.974,5.0284,77900.0],["2011-05-23",5.0206,5.0595,5.0128,5.0517,125200.0],["2011-05-24",5.0672,5.1139,4.9895,5.0595,153100.0],["2011-05-25",5.0983,5.1216,4.9351,5.0517,127300.0],["2011-05-26",4.9351,5.0362,4.8185,4.8963,39600.0],["2011-05-27",4.8729,4.8963,4.8574,4.8963,17800.0],["2011-05-31",4.8963,5.0128,4.8963,4.9507,14200.0],["2011-06-01",4.974,5.0517,4.9584,4.9895,50000.0],["2011-06-02",5.0284,5.0284,4.9584,5.0128,23300.0],["2011-06-03",4.974,5.0362,4.9584,4.9584,17000.0],["2011-06-06",4.904,5.0128,4.7408,4.7408,72000.0],["2011-06-07",4.7797,4.7875,4.5932,4.6242,53000.0],["2011-06-08",4.6087,4.702,4.5854,4.702,189000.0],["2011-06-09",4.7408,4.8185,4.6398,4.7875,75000.0],["2011-06-10",4.8185,4.9507,4.7253,4.8652,65400.0],["2011-06-13",4.9429,5.0439,4.7797,5.0128,33700.0],["2011-06-14",5.0128,5.0906,4.974,4.9818,186700.0],["2011-06-15",5.0128,5.0206,4.904,4.904,30100.0],["2011-06-16",4.8963,4.974,4.8341,4.8729,35200.0],["2011-06-17",4.8729,4.8729,4.8263,4.8263,44000.0],["2011-06-20",4.8574,4.8963,4.8263,4.8574,33700.0],["2011-06-21",4.8574,4.8963,4.8185,4.8419,45600.0],["2011-06-22",4.8419,4.8574,4.7875,4.7875,19700.0],["2011-06-23",4.8574,4.8574,4.8185,4.8574,24700.0],["2011-06-24",4.8185,4.8963,4.8185,4.8963,34000.0],["2011-06-27",4.8185,4.8963,4.8185,4.8574,16200.0],["2011-06-28",4.8341,4.8341,4.7408,4.7408,38300.0],["2011-06-29",4.702,4.8963,4.702,4.8185,13200.0],["2011-06-30",4.8185,4.974,4.8185,4.9274,77000.0],["2011-07-01",4.9351,5.0206,4.9351,5.0128,68200.0],["2011-07-05",4.9351,5.1139,4.9351,5.0517,62800.0],["2011-07-06",4.9507,5.0906,4.9507,5.0906,32000.0],["2011-07-07",5.1139,5.1683,5.1139,5.1605,94400.0],["2011-07-08",5.0983,5.1294,5.0595,5.0672,28600.0],["2011-07-11",5.0672,5.0672,4.9429,4.9429,65100.0],["2011-07-12",4.974,4.9895,4.9584,4.9895,48600.0],["2011-07-13",4.974,5.6268,4.974,5.3237,111100.0],["2011-07-14",5.3393,5.4403,5.2849,5.3004,254600.0],["2011-07-15",5.3393,5.518,5.3004,5.4636,73200.0],["2011-07-18",5.5258,5.7123,5.518,5.6812,157900.0],["2011-07-19",5.79,5.9455,5.5569,5.5646,292100.0],["2011-07-20",5.5802,6.0232,5.5646,5.8755,319600.0],["2011-07-21",5.9377,6.4118,5.9066,6.233,500100.0],["2011-07-22",6.2563,6.3341,6.2097,6.2097,148800.0],["2011-07-25",6.2252,6.303,6.1631,6.2952,63700.0],["2011-07-26",6.6061,6.6061,5.4014,6.4118,262500.0],["2011-07-27",6.4118,6.4506,6.0232,6.0931,127100.0],["2011-07-28",6.1009,6.3341,6.1009,6.1164,167400.0],["2011-07-29",6.0232,6.2486,6.0232,6.1398,96800.0],["2011-08-01",6.3885,6.3885,6.2097,6.2952,224900.0],["2011-08-02",6.2719,6.2719,6.1475,6.2019,166900.0],["2011-08-03",6.1942,6.1942,5.9843,6.0232,153000.0],["2011-08-04",6.0854,6.0854,5.3315,5.518,172800.0],["2011-08-05",5.2926,5.6268,5.2926,5.4481,157700.0],["2011-08-08",6.2952,6.2952,5.4092,5.4714,532400.0],["2011-08-09",5.6346,6.2952,5.5491,5.9455,434700.0],["2011-08-10",5.8289,6.132,5.6657,5.79,218300.0],["2011-08-11",5.7512,6.0465,5.7512,5.8833,421000.0],["2011-08-12",6.0931,6.303,6.0232,6.2563,552800.0],["2011-08-15",6.4118,6.4118,6.1164,6.2097,367000.0],["2011-08-16",6.2563,6.2563,6.0232,6.1475,179100.0],["2011-08-17",6.2175,6.303,6.0698,6.2097,138500.0],["2011-08-18",6.132,6.1631,5.7201,6.0232,243600.0],["2011-08-19",6.0776,6.1087,5.6501,5.7745,749100.0],["2011-08-22",5.9532,6.1553,5.8367,6.1475,538100.0],["2011-08-23",6.1164,6.2797,5.9999,6.2408,673200.0],["2011-08-24",6.2175,6.2641,6.1786,6.2252,377000.0],["2011-08-25",6.3651,6.6993,6.2097,6.6916,1126400.0],["2011-08-26",6.6916,7.1423,6.505,6.9791,701100.0],["2011-08-29",7.1035,7.461,6.9869,7.2667,644600.0],["2011-08-30",7.3211,7.3211,7.1501,7.2589,537100.0],["2011-08-31",7.2744,7.3055,6.847,7.018,285400.0],["2011-09-01",7.0102,7.1734,6.8392,6.9947,249600.0],["2011-09-02",6.8159,6.9713,6.6993,6.7615,194800.0],["2011-09-06",6.5672,6.9636,6.4506,6.8859,410200.0],["2011-09-07",6.948,6.9869,6.8004,6.8004,176200.0],["2011-09-08",6.7304,6.8237,6.5206,6.5284,343300.0],["2011-09-09",6.5128,6.5206,6.2563,6.3341,407700.0],["2011-09-12",6.233,6.303,6.0543,6.2408,532200.0],["2011-09-13",6.2797,6.6449,6.1942,6.5905,634200.0],["2011-09-14",6.6138,6.8159,6.5517,6.575,123500.0],["2011-09-15",6.6838,6.8081,6.5206,6.7071,247200.0],["2011-09-16",6.6916,6.8004,6.6061,6.7382,483100.0],["2011-09-19",6.9014,6.9014,6.6061,6.6838,221500.0],["2011-09-20",6.6838,6.8703,6.6216,6.6449,280800.0],["2011-09-21",6.6216,6.7537,6.3807,6.4351,172400.0],["2011-09-22",6.2175,6.303,6.0232,6.2797,259700.0],["2011-09-23",6.2797,6.3263,6.2175,6.2408,257200.0],["2011-09-26",6.233,6.3263,6.1009,6.1398,369100.0],["2011-09-27",6.1864,6.4118,6.1864,6.3107,383000.0],["2011-09-28",6.3341,6.4584,6.1631,6.2252,285800.0],["2011-09-29",6.303,6.404,6.2175,6.2175,128800.0],["2011-09-30",6.1942,6.1942,5.347,5.4558,1078400.0],["2011-10-03",5.4714,5.4792,4.6242,4.6553,950000.0],["2011-10-04",4.6087,4.6631,4.2901,4.6476,473600.0],["2011-10-05",4.6165,4.6476,4.3833,4.4144,175900.0],["2011-10-06",4.3989,4.6864,4.3911,4.6553,236600.0],["2011-10-07",4.6942,4.6942,4.4688,4.4921,141100.0],["2011-10-10",4.5465,4.6942,4.4999,4.5621,453700.0],["2011-10-11",4.5232,4.6942,4.3756,4.632,110200.0],["2011-10-12",4.702,4.9662,4.6009,4.8108,487300.0],["2011-10-13",5.0439,5.0439,4.7097,4.8263,171000.0],["2011-10-14",4.8574,4.9429,4.8263,4.9196,147700.0],["2011-10-17",4.974,5.1139,4.8807,4.9429,183000.0],["2011-10-18",4.9351,4.9895,4.7564,4.8574,142400.0],["2011-10-19",4.8263,4.9662,4.8263,4.904,48400.0],["2011-10-20",4.8807,4.9584,4.7253,4.8652,170800.0],["2011-10-21",4.8963,4.9895,4.8574,4.974,100100.0],["2011-10-24",4.9895,5.0051,4.9273,4.9818,73100.0],["2011-10-25",4.904,5.0206,4.8574,4.9584,134300.0],["2011-10-26",5.0206,5.4636,5.0128,5.3937,388000.0],["2011-10-27",5.4403,5.7279,5.4092,5.6035,555300.0],["2011-10-28",5.4714,5.9144,5.2849,5.8677,184600.0],["2011-10-31",5.79,5.9221,5.6579,5.7978,166200.0],["2011-11-01",5.619,5.9843,5.619,5.9299,292200.0],["2011-11-02",5.9766,5.9766,5.7045,5.8133,294600.0],["2011-11-03",5.8833,6.0543,5.8133,5.961,106200.0],["2011-11-04",5.5569,6.1708,5.5491,6.1398,156400.0],["2011-11-07",6.1242,6.2252,6.0698,6.2097,191300.0],["2011-11-08",6.2797,6.3885,6.1398,6.3729,505300.0],["2011-11-09",6.2486,6.3263,6.0776,6.132,281500.0],["2011-11-10",6.1553,6.1708,5.9066,5.9299,176800.0],["2011-11-11",5.9532,6.0776,5.9532,6.0232,90700.0],["2011-11-14",5.9688,6.0232,5.7745,5.8444,136400.0],["2011-11-15",5.8289,5.8677,5.7978,5.8677,118800.0],["2011-11-16",5.8056,5.8211,5.3315,5.4403,342900.0],["2011-11-17",5.4714,5.5802,5.1294,5.145,343900.0],["2011-11-18",5.1605,5.2382,4.7719,4.8341,358000.0],["2011-11-21",4.7719,4.8574,4.6165,4.7175,214000.0],["2011-11-22",4.7408,4.9274,4.6709,4.803,231200.0],["2011-11-23",4.7564,4.7564,4.5776,4.6787,216800.0],["2011-11-25",4.6631,4.7253,4.6087,4.6709,27600.0],["2011-11-28",4.7253,4.8574,4.6787,4.8263,114900.0],["2011-11-29",4.803,4.9118,4.7408,4.8185,241100.0],["2011-11-30",4.8885,5.0206,4.8108,4.8419,325300.0],["2011-12-01",4.8652,5.075,4.7486,5.0362,191600.0],["2011-12-02",5.1139,5.1294,5.0595,5.075,150300.0],["2011-12-05",5.1372,5.1683,4.9429,4.974,180900.0],["2011-12-06",4.9507,5.0284,4.8963,4.9818,114000.0],["2011-12-07",4.9429,4.9507,4.8185,4.8885,110300.0],["2011-12-08",4.8574,4.8574,4.6087,4.6476,331400.0],["2011-12-09",4.6864,4.8885,4.6398,4.6787,118000.0],["2011-12-12",4.6553,4.6631,4.531,4.6242,140200.0],["2011-12-13",4.6087,4.6631,4.3445,4.4144,224000.0],["2011-12-14",4.4222,4.461,4.3134,4.4377,107200.0],["2011-12-15",4.4377,4.5077,4.3833,4.4688,104500.0],["2011-12-16",4.5154,4.6009,4.4999,4.5776,65700.0],["2011-12-19",4.5543,4.6242,4.4688,4.5543,89600.0],["2011-12-20",4.6087,4.6864,4.5232,4.6631,163000.0],["2011-12-21",4.6709,4.7564,4.5465,4.6864,68600.0],["2011-12-22",4.6709,4.7097,4.5854,4.7097,48100.0],["2011-12-23",4.7175,4.7408,4.5854,4.7175,107400.0],["2011-12-27",4.6864,4.7408,4.5854,4.6398,82100.0],["2011-12-28",4.6398,4.6787,4.6165,4.6242,30200.0],["2011-12-29",4.6553,4.7097,4.5698,4.6864,39800.0],["2011-12-30",4.6553,4.702,4.6553,4.702,42700.0],["2012-01-03",4.7097,4.7408,4.6631,4.6787,187300.0],["2012-01-04",4.6476,4.7408,4.6476,4.7175,121100.0],["2012-01-05",4.6864,4.7797,4.6631,4.7408,141200.0],["2012-01-06",4.7175,4.7797,4.6942,4.7175,120500.0],["2012-01-09",4.7408,4.7797,4.6942,4.7719,137900.0],["2012-01-10",4.7797,4.8185,4.7486,4.8185,127800.0],["2012-01-11",4.7952,4.8419,4.7564,4.8263,163400.0],["2012-01-12",4.803,4.8652,4.7797,4.8574,110100.0],["2012-01-13",4.7952,4.8574,4.7719,4.8574,131000.0],["2012-01-17",4.8574,4.8574,4.7253,4.7797,96600.0],["2012-01-18",4.7797,4.9507,4.7408,4.9196,107500.0],["2012-01-19",4.9351,4.9351,4.8263,4.8263,69800.0],["2012-01-20",4.7797,4.9662,4.7719,4.9662,185800.0],["2012-01-23",4.974,5.0206,4.8185,4.8963,145200.0],["2012-01-24",4.8496,4.8885,4.7486,4.8496,80600.0],["2012-01-25",4.8574,4.904,4.803,4.904,103700.0],["2012-01-26",4.9351,4.9351,4.8885,4.9274,64100.0],["2012-01-27",4.9274,4.9351,4.8652,4.904,57800.0],["2012-01-30",4.8885,4.8885,4.1968,4.4688,391300.0],["2012-01-31",4.5854,4.5854,4.3211,4.4688,295000.0],["2012-02-01",4.4844,4.4844,4.3289,4.3756,167900.0],["2012-02-02",4.3522,4.3833,4.1735,4.36,596500.0],["2012-02-03",4.5854,4.8963,4.5854,4.7253,5099300.0],["2012-02-06",4.6787,4.9196,4.6242,4.8496,913600.0],["2012-02-07",4.8185,4.8729,4.7486,4.8263,312000.0],["2012-02-08",4.803,4.8574,4.7408,4.8419,265300.0],["2012-02-09",4.8185,4.974,4.7641,4.9429,421100.0],["2012-02-10",4.8652,4.974,4.803,4.9584,321400.0],["2012-02-13",4.974,5.2382,4.9662,5.0906,403800.0],["2012-02-14",5.0983,5.145,4.7952,5.1061,182900.0],["2012-02-15",5.1372,5.2926,5.0206,5.1372,172300.0],["2012-02-16",5.0828,5.0828,4.8185,4.9429,380500.0],["2012-02-17",5.0517,5.5957,4.9274,5.4714,1026800.0],["2012-02-21",5.961,6.132,5.6734,5.7823,910700.0],["2012-02-22",5.8211,5.9765,5.5957,5.6657,268500.0],["2012-02-23",5.6812,5.7123,5.5646,5.5802,184500.0],["2012-02-24",5.6657,5.7434,5.4714,5.518,293800.0],["2012-02-27",5.5957,5.5957,5.518,5.5491,294900.0],["2012-02-28",5.588,5.6268,5.4869,5.5102,272300.0],["2012-02-29",5.5724,5.588,5.4247,5.5025,253000.0],["2012-03-01",5.5258,5.5258,5.2926,5.3781,573700.0],["2012-03-02",5.3937,5.5025,5.3237,5.4636,173800.0],["2012-03-05",5.5413,5.5491,5.3393,5.347,312900.0],["2012-03-06",5.3393,5.3548,5.1294,5.1761,316900.0],["2012-03-07",5.246,5.4636,5.2071,5.4636,193000.0],["2012-03-08",5.518,5.518,5.4014,5.4636,250200.0],["2012-03-09",5.518,5.9377,5.4403,5.8988,925400.0],["2012-03-12",5.9765,5.9765,5.6579,5.7434,390300.0],["2012-03-13",5.7823,5.8289,5.6734,5.7589,285800.0],["2012-03-14",5.8133,5.8289,5.6734,5.7279,406200.0],["2012-03-15",5.7512,5.8289,5.6734,5.7279,223500.0],["2012-03-16",5.7434,5.7589,5.5957,5.7045,314500.0],["2012-03-19",5.8833,5.9455,5.7201,5.8677,632600.0],["2012-03-20",5.8988,6.2563,5.8289,6.2175,757900.0],["2012-03-21",6.2874,6.3341,6.2097,6.3263,386100.0],["2012-03-22",6.3341,6.4584,6.1942,6.4351,274300.0],["2012-03-23",6.4817,6.6061,6.3341,6.6061,322400.0],["2012-03-26",6.9403,6.9558,6.5439,6.6372,773600.0],["2012-03-27",6.676,6.8703,6.5672,6.6138,403300.0],["2012-03-28",6.5983,6.6294,6.3263,6.3418,449400.0],["2012-03-29",6.303,6.3807,6.2097,6.3807,278700.0],["2012-03-30",6.3962,6.5439,6.3962,6.505,471000.0],["2012-04-02",6.6138,6.6138,6.4584,6.5905,288300.0],["2012-04-03",6.6061,6.7848,6.4662,6.7771,320800.0],["2012-04-04",6.7926,6.7926,6.4273,6.4973,489800.0],["2012-04-05",6.5517,6.6061,6.3729,6.6061,338300.0],["2012-04-09",6.4351,6.6294,6.2952,6.4973,340200.0],["2012-04-10",6.5517,6.5672,6.3729,6.5594,316300.0],["2012-04-11",6.4273,6.575,6.3185,6.575,313700.0],["2012-04-12",6.5594,6.7071,6.4584,6.676,226200.0],["2012-04-13",6.7382,6.7382,6.5439,6.6838,152200.0],["2012-04-16",6.6838,6.6838,6.4584,6.5983,215800.0],["2012-04-17",6.5361,6.6372,6.4662,6.5983,234000.0],["2012-04-18",6.6216,6.6838,6.4662,6.4817,217300.0],["2012-04-19",6.505,6.5672,6.4506,6.5128,186500.0],["2012-04-20",6.5128,6.5905,6.4739,6.4817,184100.0],["2012-04-23",6.5361,6.5439,6.2175,6.2874,355300.0],["2012-04-24",6.2719,6.3574,6.1398,6.2175,232200.0],["2012-04-25",6.2252,6.3807,6.2019,6.3107,219200.0],["2012-04-26",6.3496,6.3729,6.1786,6.2486,274100.0],["2012-04-27",6.3263,6.676,6.2641,6.6294,288500.0],["2012-04-30",6.6838,6.7771,6.5284,6.6449,338600.0],["2012-05-01",6.6449,6.777,6.6061,6.6372,258000.0],["2012-05-02",6.7848,6.7848,6.2486,6.2719,380100.0],["2012-05-03",6.2719,6.2874,6.1786,6.233,441200.0],["2012-05-04",6.2486,6.2563,6.1242,6.2019,212800.0],["2012-05-07",6.2253,6.2719,6.1398,6.1942,183000.0],["2012-05-08",6.1864,6.233,6.062,6.1864,205900.0],["2012-05-09",6.1398,6.2952,6.0698,6.2408,209000.0],["2012-05-10",6.2486,6.303,6.1631,6.1942,107000.0],["2012-05-11",6.1631,6.2408,6.1164,6.2019,78600.0],["2012-05-14",6.1864,6.1864,5.7978,5.8289,321600.0],["2012-05-15",5.7978,5.9843,5.7434,5.79,196000.0],["2012-05-16",5.8289,5.9299,5.6346,5.7512,773000.0],["2012-05-17",5.7123,5.9843,5.4403,5.5646,554600.0],["2012-05-18",5.5957,5.5957,5.3937,5.5102,327700.0],["2012-05-21",5.4869,5.5413,5.4403,5.4714,389900.0],["2012-05-22",5.5025,5.5413,5.4092,5.4792,461500.0],["2012-05-23",5.4248,5.4481,5.2693,5.2926,424000.0],["2012-05-24",5.2849,5.3859,5.0362,5.2227,470100.0],["2012-05-25",5.1838,5.2849,5.1838,5.246,229200.0],["2012-05-29",5.3237,5.4014,5.0128,5.075,786500.0],["2012-05-30",5.0517,5.1061,4.8885,5.0906,636800.0],["2012-05-31",5.0595,5.2538,4.9196,5.1916,3156700.0],["2012-06-01",5.0983,5.145,4.9818,5.0983,321300.0],["2012-06-04",5.0595,5.0906,4.8652,4.9895,495000.0],["2012-06-05",4.9584,5.1605,4.904,5.145,405100.0],["2012-06-06",5.1838,5.4014,5.0906,5.3859,483700.0],["2012-06-07",5.3237,5.4792,5.2926,5.4481,399500.0],["2012-06-08",5.4558,5.5802,5.3548,5.5569,458600.0],["2012-06-11",5.6268,5.6346,5.1139,5.1294,479700.0],["2012-06-12",5.1216,5.2615,5.0284,5.1916,523600.0],["2012-06-13",5.1683,5.1916,5.0672,5.145,271300.0],["2012-06-14",4.9973,5.2693,4.9973,5.1916,648200.0],["2012-06-15",5.176,5.3937,5.1294,5.2382,428000.0],["2012-06-18",5.2382,5.2382,5.0284,5.1061,568500.0],["2012-06-19",5.075,5.3781,5.075,5.3393,870700.0],["2012-06-20",5.3393,5.5025,5.1527,5.3703,738600.0],["2012-06-21",5.3859,5.4403,5.2382,5.2615,525700.0],["2012-06-22",5.3082,5.3082,5.0906,5.1994,8289900.0],["2012-06-25",5.1838,5.1838,4.9584,5.0906,427100.0],["2012-06-26",5.1294,5.1294,4.9973,5.0828,306000.0],["2012-06-27",5.0595,5.1372,5.0362,5.1372,236200.0],["2012-06-28",5.0906,5.0906,4.9118,5.0051,267300.0],["2012-06-29",5.1683,5.2305,5.0672,5.1061,461400.0],["2012-07-02",5.1605,5.2926,5.1216,5.2926,282300.0],["2012-07-03",5.3548,5.4403,5.2849,5.3781,159100.0],["2012-07-05",5.347,5.5258,5.347,5.5025,241700.0],["2012-07-06",5.4403,5.5413,5.3159,5.4636,243800.0],["2012-07-09",5.4403,5.4792,5.2693,5.2849,245300.0],["2012-07-10",5.3315,5.4636,5.2071,5.246,531900.0],["2012-07-11",5.2771,5.3781,5.1372,5.2771,337700.0],["2012-07-12",5.2615,5.4247,5.1838,5.417,670400.0],["2012-07-13",5.4092,5.4792,5.3859,5.4325,290700.0],["2012-07-16",5.4403,5.4636,5.347,5.4247,210900.0],["2012-07-17",5.4325,5.4714,5.3159,5.417,215100.0],["2012-07-18",5.4014,5.5258,5.3937,5.518,279900.0],["2012-07-19",5.518,5.6424,5.4403,5.5025,317600.0],["2012-07-20",5.4558,5.5102,5.3004,5.3237,185500.0],["2012-07-23",5.1994,5.246,5.0983,5.2071,169200.0],["2012-07-24",5.1994,5.2305,5.0672,5.1294,270000.0],["2012-07-25",5.1372,5.1372,4.8885,4.9118,509700.0],["2012-07-26",4.9584,5.0439,4.8963,5.0051,334600.0],["2012-07-27",5.0517,5.2227,4.9507,5.1216,364900.0],["2012-07-30",5.145,5.3159,5.1139,5.3004,192600.0],["2012-07-31",5.3082,5.3393,5.1761,5.1994,285200.0],["2012-08-01",5.2071,5.4247,5.0595,5.1683,212800.0],["2012-08-02",5.1605,5.2693,5.1294,5.246,251300.0],["2012-08-03",5.2615,5.5491,5.246,5.4714,328800.0],["2012-08-06",5.4636,5.5491,5.4092,5.5258,185000.0],["2012-08-07",5.5258,5.5491,5.4869,5.5025,220700.0],["2012-08-08",5.4558,5.518,5.3937,5.4636,341900.0],["2012-08-09",5.4403,5.4636,5.347,5.3859,103700.0],["2012-08-10",5.3703,5.3703,5.1605,5.246,218400.0],["2012-08-13",5.2227,5.2227,5.1294,5.1683,317500.0],["2012-08-14",5.1683,5.1916,4.9584,5.1139,363600.0],["2012-08-15",5.075,5.1216,5.0051,5.0983,206100.0],["2012-08-16",5.075,5.2227,5.0362,5.1916,277100.0],["2012-08-17",5.1683,5.3237,5.145,5.3237,239100.0],["2012-08-20",5.2849,5.3004,5.1683,5.1838,185200.0],["2012-08-21",5.1683,5.3315,5.1683,5.3315,442600.0],["2012-08-22",5.2926,5.3004,5.2149,5.246,144100.0],["2012-08-23",5.2149,5.2305,5.0906,5.1761,231900.0],["2012-08-24",5.1372,5.1994,5.0439,5.0828,373100.0],["2012-08-27",5.0906,5.1139,4.8963,4.9507,293600.0],["2012-08-28",4.9274,4.9973,4.8963,4.9973,228000.0],["2012-08-29",4.9973,5.0128,4.8652,4.9274,380100.0],["2012-08-30",4.9196,4.9274,4.7952,4.8341,250800.0],["2012-08-31",4.8807,4.8963,4.7952,4.8496,183500.0],["2012-09-04",4.8419,4.9351,4.803,4.8807,311700.0],["2012-09-05",4.8652,5.2071,4.8574,5.1994,440500.0],["2012-09-06",5.2071,5.2849,5.1372,5.1994,304200.0],["2012-09-07",5.2538,5.2926,5.1761,5.2926,221100.0],["2012-09-10",5.3082,5.3781,5.2538,5.2926,244300.0],["2012-09-11",5.2693,5.2771,5.1372,5.1761,162500.0],["2012-09-12",5.1216,5.2227,5.0517,5.0906,187700.0],["2012-09-13",5.075,5.1683,5.0206,5.1216,278000.0],["2012-09-14",5.1994,5.2771,5.1527,5.1994,330800.0],["2012-09-17",5.2538,5.3626,5.1916,5.3082,237400.0],["2012-09-18",5.2849,5.3781,5.2071,5.3626,200000.0],["2012-09-19",5.3237,5.3859,5.3004,5.3626,703000.0],["2012-09-20",5.3237,5.3781,5.3004,5.3781,395000.0],["2012-09-21",5.4325,5.4792,5.3004,5.4403,332100.0],["2012-09-24",5.3315,5.4014,5.2926,5.3781,181400.0],["2012-09-25",5.4014,5.4325,5.246,5.2693,324000.0],["2012-09-26",5.1994,5.2926,5.176,5.2382,642500.0],["2012-09-27",5.2305,5.246,5.176,5.2149,255000.0],["2012-09-28",5.2071,5.246,5.1139,5.2071,149500.0],["2012-10-01",5.2227,5.2771,5.0983,5.0983,219200.0],["2012-10-02",5.1605,5.2305,5.0128,5.0517,217700.0],["2012-10-03",5.0595,5.0595,4.8652,4.9351,281800.0],["2012-10-04",4.9584,5.0439,4.9118,4.9351,242100.0],["2012-10-05",5.1527,5.4092,5.1372,5.3548,1118900.0],["2012-10-08",5.347,5.347,5.2071,5.2382,253100.0],["2012-10-09",5.2615,5.2849,5.1372,5.1683,186700.0],["2012-10-10",5.1683,5.3859,5.1372,5.3703,229100.0],["2012-10-11",5.3859,5.5724,5.3626,5.5258,593800.0],["2012-10-12",5.5491,5.6657,5.5102,5.5258,465000.0],["2012-10-15",5.5336,5.619,5.5336,5.6035,548300.0],["2012-10-16",5.6501,5.7045,5.5491,5.6268,263700.0],["2012-10-17",5.6501,5.6812,5.6035,5.6501,257900.0],["2012-10-18",5.6657,5.6812,5.5957,5.6501,516000.0],["2012-10-19",5.6346,5.6501,5.4481,5.4792,432800.0],["2012-10-22",5.4403,5.4403,5.1061,5.1683,358900.0],["2012-10-23",5.0128,5.0517,4.8963,5.0128,284800.0],["2012-10-24",5.0206,5.0284,4.8807,4.904,197900.0],["2012-10-25",4.9273,5.2538,4.7875,4.8963,251700.0],["2012-10-26",4.9895,5.0983,4.8108,4.9895,334500.0],["2012-10-31",4.9818,5.0517,4.8963,4.9973,268000.0],["2012-11-01",4.9973,5.0284,4.9196,4.9818,259300.0],["2012-11-02",4.9818,5.0206,4.7641,4.7875,383200.0],["2012-11-05",4.803,4.8729,4.7408,4.8108,171500.0],["2012-11-06",4.9196,4.9196,4.7564,4.803,158900.0],["2012-11-07",4.7408,4.7719,4.4377,4.4455,485500.0],["2012-11-08",4.6787,5.0128,4.6631,4.8263,1332100.0],["2012-11-09",4.7952,4.8496,4.6553,4.6709,336700.0],["2012-11-12",4.531,4.8729,4.531,4.803,524800.0],["2012-11-13",4.9196,4.9196,4.6165,4.7408,1059000.0],["2012-11-14",4.8419,4.9818,4.7486,4.8496,1082000.0],["2012-11-15",4.8185,4.8185,4.4688,4.6787,14931900.0],["2012-11-16",4.6631,4.6787,4.5465,4.6009,1855400.0],["2012-11-19",4.632,4.7408,4.5932,4.7408,1067800.0],["2012-11-20",4.7175,4.7797,4.6631,4.7408,1009100.0],["2012-11-21",4.7486,4.7719,4.702,4.7331,567500.0],["2012-11-23",4.7564,4.7719,4.7175,4.7719,235800.0],["2012-11-26",4.7641,4.7719,4.6787,4.7564,465100.0],["2012-11-27",4.7408,4.7641,4.6787,4.7408,706500.0],["2012-11-28",4.6942,4.7875,4.6942,4.7719,691500.0],["2012-11-29",4.7952,4.8185,4.7331,4.7641,418800.0],["2012-11-30",4.7797,4.7952,4.7175,4.7486,512200.0],["2012-12-03",4.7719,4.7719,4.7253,4.7331,472200.0],["2012-12-04",4.7486,4.7719,4.702,4.7331,546700.0],["2012-12-05",4.7408,4.7641,4.7253,4.7408,331100.0],["2012-12-06",4.7175,4.7486,4.6631,4.7253,304500.0],["2012-12-07",4.7331,4.8108,4.6709,4.7719,511200.0],["2012-12-10",4.7797,4.7875,4.7253,4.7797,288700.0],["2012-12-11",4.803,4.8652,4.7253,4.8108,688500.0],["2012-12-12",4.8341,4.8341,4.7175,4.7486,732800.0],["2012-12-13",4.7641,4.7719,4.6165,4.632,469700.0],["2012-12-14",4.6242,4.7719,4.5465,4.5854,520000.0],["2012-12-17",4.6242,4.6476,4.4844,4.632,540800.0],["2012-12-18",4.6242,4.7875,4.5932,4.7875,1116300.0],["2012-12-19",4.7797,4.9351,4.7175,4.9196,692400.0],["2012-12-20",4.9118,4.9118,4.7875,4.8963,638900.0],["2012-12-21",4.8652,4.8652,4.7564,4.8263,1085800.0],["2012-12-24",4.8185,4.8185,4.6087,4.6864,725900.0],["2012-12-26",4.6942,4.7564,4.6631,4.7331,345400.0],["2012-12-27",4.7564,4.7719,4.5932,4.6709,597200.0],["2012-12-28",4.6553,4.7253,4.6087,4.6476,511000.0],["2012-12-31",4.702,4.7564,4.632,4.7564,619800.0],["2013-01-02",4.8963,5.0595,4.8185,5.0284,1662600.0],["2013-01-03",5.0595,5.246,4.9973,5.1761,1602700.0],["2013-01-04",5.2305,5.619,5.1761,5.5646,2752600.0],["2013-01-07",5.5646,5.7978,5.5258,5.6735,1552600.0],["2013-01-08",5.6579,5.8444,5.5724,5.7978,2155600.0],["2013-01-09",5.7823,5.8988,5.7356,5.8056,1130300.0],["2013-01-10",5.8056,5.9299,5.7512,5.9066,1143300.0],["2013-01-11",5.9066,6.0543,5.8289,6.0543,973600.0],["2013-01-14",6.031,6.1398,5.9688,6.0387,1064000.0],["2013-01-15",6.0232,6.1631,5.9688,6.0776,927500.0],["2013-01-16",6.0465,6.1398,5.9299,6.1087,663600.0],["2013-01-17",6.1087,6.1475,6.0776,6.0854,855400.0],["2013-01-18",6.1087,6.1786,6.0776,6.1786,714600.0],["2013-01-22",6.1631,6.4895,6.132,6.4584,1428600.0],["2013-01-23",6.4429,6.6449,6.4118,6.6449,2424100.0],["2013-01-24",6.6449,6.847,6.6449,6.7382,2281200.0],["2013-01-25",6.7926,6.8237,6.6916,6.7693,1160300.0],["2013-01-28",6.7537,6.8159,6.4739,6.746,1913200.0],["2013-01-29",6.6916,6.746,6.575,6.6138,1565800.0],["2013-01-30",6.5828,6.6216,6.3885,6.5672,1301400.0],["2013-01-31",6.5905,6.746,6.4739,6.7226,1112600.0],["2013-02-01",6.8004,7.1112,6.7537,7.0568,2037900.0],["2013-02-04",6.9869,7.2123,6.9403,7.0413,2077800.0],["2013-02-05",7.0957,7.1734,7.0024,7.1656,1185500.0],["2013-02-06",7.1579,7.1579,6.9636,7.0335,1488400.0],["2013-02-07",7.0724,7.119,6.9325,7.018,1662600.0],["2013-02-08",7.0724,7.5698,7.0413,7.29,1627600.0],["2013-02-11",7.3055,7.461,7.2278,7.2667,1226800.0],["2013-02-12",7.2978,7.3677,7.119,7.1501,935800.0],["2013-02-13",7.2278,7.2822,7.0491,7.1579,1070700.0],["2013-02-14",7.1035,7.1035,6.7615,6.9403,2046000.0],["2013-02-15",7.0102,7.1346,6.9403,7.0413,1501400.0],["2013-02-19",7.0802,7.0957,6.9713,7.0024,825000.0],["2013-02-20",7.0257,7.0257,6.6527,6.676,758800.0],["2013-02-21",6.6138,6.7693,6.4506,6.6682,1265200.0],["2013-02-22",6.7382,6.9791,6.7149,6.8936,1082500.0],["2013-02-25",6.9247,6.9791,6.6993,6.7071,1304200.0],["2013-02-26",6.7149,6.948,6.6605,6.9014,1141500.0],["2013-02-27",6.8781,7.0957,6.7771,7.0335,1348000.0],["2013-02-28",7.0024,7.0879,6.948,7.0724,909500.0],["2013-03-01",7.018,7.0646,6.847,7.0258,1059200.0],["2013-03-04",7.0335,7.0802,6.9325,7.0646,1190400.0],["2013-03-05",7.0802,7.1501,7.0335,7.1112,3488100.0],["2013-03-06",7.1346,7.2745,7.1035,7.2278,1958200.0],["2013-03-07",7.1967,7.4143,7.189,7.3988,1443500.0],["2013-03-08",7.4143,7.5309,7.3599,7.461,1389100.0],["2013-03-11",7.4299,7.733,7.4066,7.5698,1180800.0],["2013-03-12",7.562,7.6475,7.391,7.4143,960900.0],["2013-03-13",7.461,7.7563,7.4066,7.7563,1091600.0],["2013-03-14",7.7718,8.0361,7.6941,7.9195,2124500.0],["2013-03-15",7.9117,8.0439,7.7796,7.9972,1445100.0],["2013-03-18",7.8573,8.1527,7.7952,8.1216,965500.0],["2013-03-19",8.1371,8.1527,7.9895,8.0983,1366400.0],["2013-03-20",8.1371,8.4247,8.0983,8.4091,1551600.0],["2013-03-21",8.106,8.2615,7.8107,8.1527,1316600.0],["2013-03-22",8.1449,8.1604,7.5853,7.9661,2248000.0],["2013-03-25",7.9428,8.2615,7.9195,8.0983,980300.0],["2013-03-26",8.1682,8.2226,8.0516,8.1527,987600.0],["2013-03-27",8.1216,8.1838,7.9584,8.0827,457600.0],["2013-03-28",8.1604,8.2148,8.0672,8.0827,648000.0],["2013-04-01",8.106,8.2071,7.8263,7.9506,1091800.0],["2013-04-02",7.9661,8.0983,7.834,8.0128,1495400.0],["2013-04-03",8.0516,8.0983,7.6397,7.7874,1592700.0],["2013-04-04",7.7874,8.106,7.7641,8.0128,1314600.0],["2013-04-05",7.8807,8.1682,7.8029,8.1371,1261700.0],["2013-04-08",8.1682,8.347,7.9895,8.3392,923400.0],["2013-04-09",8.3703,8.4946,8.2926,8.4091,1213100.0],["2013-04-10",8.4635,8.8521,8.4169,8.6501,1695400.0],["2013-04-11",8.6734,8.7589,8.4791,8.5102,1310400.0],["2013-04-12",8.4791,8.6345,8.3936,8.4402,658900.0],["2013-04-15",8.4402,8.4402,8.1682,8.2926,1415000.0],["2013-04-16",8.3314,8.4946,8.1993,8.4325,1431500.0],["2013-04-17",8.3314,8.3314,8.0205,8.3159,1370700.0],["2013-04-18",8.3703,8.378,7.8496,7.9584,1471000.0],["2013-04-19",7.9584,8.1449,7.9273,8.0516,1032900.0],["2013-04-22",8.1604,8.2226,7.9739,8.1294,951600.0],["2013-04-23",8.1993,8.448,8.1838,8.4169,780900.0],["2013-04-24",8.4169,8.4247,8.2071,8.2848,778700.0],["2013-04-25",8.3392,8.4946,8.2692,8.4635,1158200.0],["2013-04-26",8.5646,9.1086,8.4869,8.6112,2557800.0],["2013-04-29",8.6656,8.7666,8.448,8.6578,1982600.0],["2013-04-30",8.7278,9.1086,8.6656,9.0153,1572500.0],["2013-05-01",8.9532,9.0153,8.72,8.8599,1550600.0],["2013-05-02",8.9299,8.9454,8.7278,8.821,1488600.0],["2013-05-03",8.9532,9.2174,8.8988,9.0542,1089600.0],["2013-05-06",9.1552,9.7614,9.1397,9.6915,2646600.0],["2013-05-07",9.7459,9.8392,9.6449,9.707,2025300.0],["2013-05-08",9.7381,9.7614,9.2096,9.3107,1946900.0],["2013-05-09",9.3418,9.3651,8.9765,8.992,3105100.0],["2013-05-10",9.0775,9.3651,9.0153,9.3573,2453800.0],["2013-05-13",9.4273,9.7226,9.3651,9.6371,988100.0],["2013-05-14",9.878,10.0335,9.6215,9.7848,1654200.0],["2013-05-15",9.7304,10.2588,9.7304,10.2588,2368000.0],["2013-05-16",10.2822,10.321,10.0024,10.1733,1810100.0],["2013-05-17",10.2666,10.6707,10.2122,10.422,1729000.0],["2013-05-20",10.4687,10.7096,10.4065,10.5153,1669400.0],["2013-05-21",10.6397,10.764,10.3366,10.7252,1500000.0],["2013-05-22",10.764,10.9816,10.2044,10.3366,1941800.0],["2013-05-23",9.8547,10.2278,8.5879,10.0723,4793500.0],["2013-05-24",10.0412,10.1578,9.8392,10.1267,1396300.0],["2013-05-28",10.3754,10.7873,10.2666,10.3132,1380800.0],["2013-05-29",10.3132,10.3132,9.777,9.9557,2056600.0],["2013-05-30",9.878,10.0568,9.7537,9.9013,1616600.0],["2013-05-31",9.8392,9.948,9.5438,9.6682,1705000.0],["2013-06-03",9.7304,9.8314,9.1863,9.5982,2156700.0],["2013-06-04",9.6682,9.7537,9.4583,9.4817,2013900.0],["2013-06-05",9.4117,9.4817,9.0931,9.1475,1782500.0],["2013-06-06",9.1786,9.4817,9.0775,9.2407,3198300.0],["2013-06-07",9.264,9.7537,9.1164,9.5283,2941500.0],["2013-06-10",9.8858,9.9091,9.3806,9.5827,2281300.0],["2013-06-11",9.435,9.5671,9.2718,9.3184,921600.0],["2013-06-12",9.334,9.435,9.0931,9.1475,1282800.0],["2013-06-13",9.0931,9.5283,8.9532,9.5283,1390700.0],["2013-06-14",9.5594,9.5982,9.1863,9.334,2319600.0],["2013-06-17",9.264,9.7614,9.264,9.676,1914300.0],["2013-06-18",9.6371,9.6371,9.3029,9.5594,1416800.0],["2013-06-19",9.5283,9.5905,9.1708,9.3029,1837500.0],["2013-06-20",9.1319,9.2174,8.1216,8.1838,4565600.0],["2013-06-21",8.3625,8.5179,7.9195,8.4869,3069800.0],["2013-06-24",8.2848,8.4014,7.9117,8.347,2708100.0],["2013-06-25",8.448,8.7666,8.277,8.72,1946000.0],["2013-06-26",8.7666,8.8366,8.1915,8.5179,1990600.0],["2013-06-27",8.5801,9.2174,8.549,9.2096,2246600.0],["2013-06-28",9.1241,9.2485,8.9143,8.992,7992200.0],["2013-07-01",9.0387,9.3495,9.0153,9.1552,2024500.0],["2013-07-02",9.1786,9.2096,8.9065,9.0231,1698000.0],["2013-07-03",8.9998,9.0387,8.6656,8.7278,696900.0],["2013-07-05",8.8521,9.0309,8.6889,9.0153,712300.0],["2013-07-08",9.0775,9.3573,9.0309,9.1241,1067100.0],["2013-07-09",9.1475,9.5594,9.0775,9.4894,1369500.0],["2013-07-10",9.505,9.6138,9.3651,9.4972,785800.0],["2013-07-11",9.7148,9.8936,9.5205,9.6993,1483300.0],["2013-07-12",9.6837,9.878,9.606,9.7692,1120600.0],["2013-07-15",9.777,9.8392,9.6449,9.777,737200.0],["2013-07-16",9.8003,9.8158,9.4661,9.5671,895600.0],["2013-07-17",9.6138,9.7226,9.5127,9.676,2202500.0],["2013-07-18",9.7381,9.8702,9.6138,9.8314,1301700.0],["2013-07-19",9.7614,9.9402,9.6371,9.8625,1079900.0],["2013-07-22",9.878,10.3055,9.7537,10.22,1888000.0],["2013-07-23",10.2977,10.3987,10.1112,10.3132,1055000.0],["2013-07-24",10.4143,10.4143,10.0179,10.1189,811100.0],["2013-07-25",10.0568,10.492,9.9557,10.4454,1279900.0],["2013-07-26",10.492,10.7018,10.2122,10.6397,1668400.0],["2013-07-29",10.6785,10.7485,10.4609,10.6163,1233600.0],["2013-07-30",10.663,10.6785,10.3987,10.4842,1110400.0],["2013-07-31",10.4609,10.4842,9.8702,10.0645,1623100.0],["2013-08-01",10.1967,10.391,10.0335,10.2511,1774400.0],["2013-08-02",10.1345,10.2666,10.0335,10.2355,1199900.0],["2013-08-05",10.2433,10.2511,9.9713,9.9868,1199600.0],["2013-08-06",9.9091,10.0956,9.7537,9.7925,1149600.0],["2013-08-07",9.7537,9.777,9.2407,9.264,1759500.0],["2013-08-08",9.3651,9.5438,9.2796,9.435,1423900.0],["2013-08-09",9.4039,9.7148,9.3806,9.5749,970200.0],["2013-08-12",9.5594,9.5827,9.3728,9.4661,745000.0],["2013-08-13",9.505,9.9868,9.4583,9.9169,1643100.0],["2013-08-14",9.9091,9.9324,9.707,9.7614,809200.0],["2013-08-15",9.6993,9.6993,9.4583,9.505,751200.0],["2013-08-16",9.4661,9.6682,9.3806,9.505,735600.0],["2013-08-19",9.5127,9.5283,9.1552,9.1552,913400.0],["2013-08-20",9.1863,9.2252,9.0387,9.1552,1002600.0],["2013-08-21",9.1241,9.2718,8.9765,9.1008,802000.0],["2013-08-22",9.163,9.4117,9.1241,9.4117,400400.0],["2013-08-23",9.4817,9.5361,9.3418,9.4661,475500.0],["2013-08-26",9.4817,9.5205,9.233,9.2796,808800.0],["2013-08-27",9.1164,9.2796,8.5723,8.5801,2601600.0],["2013-08-28",8.5879,8.7045,8.3703,8.5957,1544000.0],["2013-08-29",8.5879,8.9376,8.5879,8.9143,886000.0],["2013-08-30",8.9376,8.9998,8.6734,8.7045,931400.0],["2013-09-03",8.8754,8.992,8.6345,8.6811,1369900.0],["2013-09-04",8.7122,8.72,8.5723,8.6423,1165200.0],["2013-09-05",8.6501,8.7433,8.4169,8.6423,1777300.0],["2013-09-06",8.7122,8.8988,8.4635,8.8133,954800.0],["2013-09-09",8.821,9.0853,8.821,9.0387,1506700.0],["2013-09-10",9.1086,9.4739,9.1086,9.4195,1503200.0],["2013-09-11",9.4273,9.4739,9.2563,9.2874,1021100.0],["2013-09-12",9.2485,9.3806,8.9687,9.062,1010900.0],["2013-09-13",9.1086,9.3884,9.1086,9.3573,849000.0],["2013-09-16",9.6526,9.6759,9.163,9.1708,1354300.0],["2013-09-17",9.233,9.2796,8.9687,9.233,1981600.0],["2013-09-18",9.2563,9.3806,8.72,9.1319,2392100.0],["2013-09-19",9.2174,9.3806,8.8988,8.9843,1909000.0],["2013-09-20",9.0153,9.1164,8.549,8.6811,3082700.0],["2013-09-23",8.6967,8.821,8.5646,8.6578,1442900.0],["2013-09-24",8.6578,8.821,8.5801,8.6656,1235000.0],["2013-09-25",8.6889,8.8677,8.6268,8.7511,808100.0],["2013-09-26",8.79,8.9221,8.7666,8.821,799700.0],["2013-09-27",8.7356,8.9143,8.6967,8.8521,1738700.0],["2013-09-30",8.6967,9.0387,8.6501,9.0153,1468100.0],["2013-10-01",9.0542,9.8314,9.0309,9.6604,3064100.0],["2013-10-02",9.4817,9.6526,9.4039,9.4428,1336000.0],["2013-10-03",9.3728,9.4506,9.0542,9.3651,1055900.0],["2013-10-04",9.4195,9.4583,9.163,9.264,1091800.0],["2013-10-07",9.1086,9.1319,8.7433,8.7433,964700.0],["2013-10-08",8.7666,8.8832,8.4247,8.4558,1139200.0],["2013-10-09",8.4713,8.7511,8.2537,8.6501,1392100.0],["2013-10-10",8.8755,9.2407,8.7666,9.1086,1532300.0],["2013-10-11",9.1319,9.3262,9.0076,9.3262,858600.0],["2013-10-14",9.2485,9.5127,9.1164,9.5127,942300.0],["2013-10-15",9.5205,9.6293,9.4039,9.5905,1138400.0],["2013-10-16",9.6604,9.777,9.5905,9.6449,1311400.0],["2013-10-17",9.6215,9.878,9.5361,9.8702,1060200.0],["2013-10-18",10.0179,10.4065,9.9324,10.2044,2095900.0],["2013-10-21",10.2744,10.593,10.1811,10.4764,1522300.0],["2013-10-22",10.1656,10.3366,9.9946,10.1889,1674200.0],["2013-10-23",10.1034,10.391,10.0956,10.2822,1217700.0],["2013-10-24",10.2433,10.4143,10.1889,10.2899,1445800.0],["2013-10-25",10.8884,11.8521,10.7951,10.8884,4675400.0],["2013-10-28",11.0049,11.2692,10.8262,11.0049,2737200.0],["2013-10-29",11.0904,11.2614,11.0049,11.1915,1748500.0],["2013-10-30",11.2148,11.2692,10.8573,10.865,1501000.0],["2013-10-31",10.8884,10.9583,10.7174,10.8029,1408000.0],["2013-11-01",10.834,10.9117,10.4531,10.8184,1358500.0],["2013-11-04",10.8806,10.9583,10.7407,10.7796,1381400.0],["2013-11-05",10.8806,10.8961,10.6552,10.8573,1503200.0],["2013-11-06",10.9583,11.0283,10.8184,10.8417,824900.0],["2013-11-07",10.9039,11.0127,10.5697,10.6707,1880300.0],["2013-11-08",10.663,11.1293,10.663,10.9194,1507500.0],["2013-11-11",10.8806,11.0127,10.7251,10.865,1285100.0],["2013-11-12",10.865,10.8806,10.5697,10.6086,1030000.0],["2013-11-13",10.4998,10.6785,10.3754,10.6474,1229500.0],["2013-11-14",10.6474,10.6941,10.4531,10.5697,985700.0],["2013-11-15",10.5542,10.6474,10.4531,10.5619,1111200.0],["2013-11-18",10.6397,10.6785,10.2588,10.2977,1557300.0],["2013-11-19",10.2977,10.391,10.1423,10.2588,831100.0],["2013-11-20",10.2588,10.3366,10.1345,10.1578,1005200.0],["2013-11-21",10.1811,10.5153,10.1656,10.3366,2777700.0],["2013-11-22",10.422,11.3391,10.3521,11.1448,4150300.0],["2013-11-25",11.2692,11.6578,11.1371,11.1837,2847500.0],["2013-11-26",11.2692,11.7666,11.1837,11.7044,3735200.0],["2013-11-27",11.7433,11.8132,11.5723,11.6966,1221600.0],["2013-11-29",11.7899,12.0775,11.7355,11.9065,746900.0],["2013-12-02",11.8832,11.9686,11.5645,11.65,2596200.0],["2013-12-03",11.6034,11.6578,11.4402,11.5567,977300.0],["2013-12-04",11.4712,11.8365,11.3547,11.6267,1162700.0],["2013-12-05",11.5956,11.8832,11.5179,11.8365,1788000.0],["2013-12-06",12.0075,12.0464,11.7899,11.821,1243400.0],["2013-12-09",11.8443,11.9609,11.7821,11.8909,1608100.0],["2013-12-10",11.8987,12.1319,11.7899,12.0386,1424300.0],["2013-12-11",12.0541,12.093,11.4635,11.5567,1652700.0],["2013-12-12",11.5101,11.8909,11.3858,11.6422,1780300.0],["2013-12-13",11.6733,11.8987,11.5956,11.7588,1866100.0],["2013-12-16",11.8521,12.0775,11.8288,12.0231,1710300.0],["2013-12-17",12.2951,12.6681,11.9686,12.5204,5063300.0],["2013-12-18",12.7303,13.4142,12.5826,13.3909,6232300.0],["2013-12-19",13.4997,13.523,12.9401,12.9479,3351800.0],["2013-12-20",12.9401,13.7717,12.909,13.4064,4196900.0],["2013-12-23",13.5852,13.7251,13.251,13.5152,2263400.0],["2013-12-24",13.6318,13.7873,13.5541,13.694,1042000.0],["2013-12-26",13.795,13.9816,13.694,13.966,1107700.0],["2013-12-27",13.9893,14.0515,13.6862,13.7173,1103700.0],["2013-12-30",13.6785,13.8727,13.5696,13.6862,1189400.0],["2013-12-31",13.6396,13.8183,13.4997,13.7639,1039300.0],["2014-01-02",13.7329,13.7639,13.1344,13.2121,1813500.0],["2014-01-03",13.2121,13.7406,13.2121,13.7251,1140000.0],["2014-01-06",13.8805,13.9582,13.422,13.5075,1297100.0],["2014-01-07",13.7329,14.1603,13.6085,14.0748,1655600.0],["2014-01-08",14.0826,14.1214,13.422,13.4842,1861700.0],["2014-01-09",13.593,13.6862,13.3754,13.5696,875000.0],["2014-01-10",13.15,13.2121,12.2873,13.1422,4518400.0],["2014-01-13",13.1266,13.6318,13.0256,13.2743,2337400.0],["2014-01-14",13.3132,13.5541,12.9868,13.0101,1482700.0],["2014-01-15",13.0645,13.694,12.878,13.6785,1978400.0],["2014-01-16",13.8961,13.966,13.3365,13.6707,1450700.0],["2014-01-17",13.7329,13.795,13.0334,13.3909,2637800.0],["2014-01-21",13.4686,13.8183,13.2743,13.7795,1486400.0],["2014-01-22",13.8339,14.3779,13.8106,14.2147,2425400.0],["2014-01-23",14.1992,14.1992,13.6862,13.8183,1671000.0],["2014-01-24",13.4142,13.4842,12.5749,12.7769,7220500.0],["2014-01-27",12.7769,12.7925,11.6111,11.6345,6828600.0],["2014-01-28",11.7355,12.2096,11.6422,11.922,4004100.0],["2014-01-29",11.7277,11.751,11.207,11.3003,2849100.0],["2014-01-30",11.5101,11.6733,11.1837,11.207,4032900.0],["2014-01-31",10.9816,11.3858,10.391,10.9661,7816200.0],["2014-02-03",10.8961,11.1837,10.2433,10.5697,5912100.0],["2014-02-04",10.865,11.5878,10.7096,11.3469,5916200.0],["2014-02-05",11.2536,11.3858,10.8961,11.0749,4393200.0],["2014-02-06",11.0749,11.4168,10.9972,11.3003,2618200.0],["2014-02-07",11.3858,11.6422,11.3158,11.6267,3429600.0],["2014-02-10",11.5645,11.7588,11.3158,11.6655,2941900.0],["2014-02-11",11.8287,11.992,11.4868,11.9686,2323200.0],["2014-02-12",12.0464,12.3261,11.7821,11.8288,2309100.0],["2014-02-13",11.6811,12.093,11.3624,11.8676,2166200.0],["2014-02-14",11.8288,12.0153,11.3547,11.6422,1672000.0],["2014-02-18",11.6345,12.1241,11.5801,12.0153,2182600.0],["2014-02-19",11.992,12.4039,11.4091,11.6034,3324600.0],["2014-02-20",11.7355,11.8754,11.5023,11.5334,1838200.0],["2014-02-21",11.6267,11.7044,11.106,11.3858,3701000.0],["2014-02-24",11.5023,11.7433,11.3158,11.6345,2218500.0],["2014-02-25",11.5723,11.6189,11.2847,11.3236,1642100.0],["2014-02-26",11.3547,11.4946,11.207,11.3935,1667600.0],["2014-02-27",11.3158,11.9842,11.2381,11.8365,4300200.0],["2014-02-28",11.8754,12.3184,11.7899,12.1085,4735700.0],["2014-03-03",11.922,11.922,11.4402,11.6889,5130800.0],["2014-03-04",11.8754,12.3184,11.7433,12.2795,3808600.0],["2014-03-05",12.3106,12.4816,12.0619,12.3262,2915500.0],["2014-03-06",12.3572,12.4971,12.3184,12.3883,1679000.0],["2014-03-07",12.5127,12.5982,12.0697,12.1707,2065800.0],["2014-03-10",12.1552,12.2951,11.8443,11.9764,2213200.0],["2014-03-11",11.9531,12.1629,11.4712,11.6034,2863700.0],["2014-03-12",11.479,11.5878,11.1448,11.4168,3072300.0],["2014-03-13",11.7355,12.0697,11.1137,11.277,3728100.0],["2014-03-14",11.1448,11.2225,10.8262,10.9194,4162500.0],["2014-03-17",11.0205,11.3003,10.8806,11.0438,1882300.0],["2014-03-18",11.0049,11.1759,10.9661,11.036,3645600.0],["2014-03-19",10.492,10.6707,10.2433,10.3754,9402900.0],["2014-03-20",10.1733,10.6008,10.1656,10.3987,3348700.0],["2014-03-21",10.4764,10.5464,10.0179,10.1112,3647000.0],["2014-03-24",10.0956,10.1112,9.6449,10.0257,3451700.0],["2014-03-25",10.0257,10.0723,9.6759,9.9946,4142900.0],["2014-03-26",10.1034,10.3366,9.9402,9.9402,3483700.0],["2014-03-27",10.0024,10.1345,9.5905,9.777,2523800.0],["2014-03-28",9.8469,10.1578,9.7148,10.0568,2442800.0],["2014-03-31",10.1345,10.3288,10.0956,10.1967,1828500.0],["2014-04-01",10.1733,10.5153,10.1034,10.2666,2140100.0],["2014-04-02",10.2977,10.5075,10.1967,10.3832,1786800.0],["2014-04-03",10.4298,10.6163,9.8858,9.9791,2282700.0],["2014-04-04",10.0179,10.2511,9.3418,9.6449,2777100.0],["2014-04-07",9.606,9.606,9.2563,9.3262,2900100.0],["2014-04-08",9.2951,9.435,9.1319,9.1397,3575200.0],["2014-04-09",9.1786,9.606,9.1708,9.5982,2457600.0],["2014-04-10",9.5749,9.5749,8.9609,9.1241,4753400.0],["2014-04-11",8.9765,9.1397,8.7433,8.821,2241000.0],["2014-04-14",8.9376,9.2019,8.5257,8.6656,2516400.0],["2014-04-15",8.6889,8.8288,8.2926,8.7822,3317000.0],["2014-04-16",8.9376,9.1941,8.8988,9.1319,2500400.0],["2014-04-17",9.2096,9.4661,9.0853,9.3184,2758100.0],["2014-04-21",9.2718,9.4039,8.7356,8.9687,2868500.0],["2014-04-22",8.8988,9.163,8.8133,8.9376,2681200.0],["2014-04-23",8.9143,9.0931,8.6967,9.0387,2264400.0],["2014-04-24",9.1164,9.2407,8.7045,8.7822,1474600.0],["2014-04-25",8.72,8.8677,8.4091,8.5257,1767200.0],["2014-04-28",8.5257,8.5646,8.176,8.5335,1941200.0],["2014-04-29",8.549,8.8599,8.5335,8.7356,2168500.0],["2014-04-30",8.72,8.8754,8.6267,8.7744,1714800.0],["2014-05-01",8.7822,8.9609,8.619,8.8599,2529700.0],["2014-05-02",9.3184,9.3262,8.5179,8.7122,2512200.0],["2014-05-05",8.5102,8.5879,8.2382,8.4014,2851100.0],["2014-05-06",8.3314,8.3547,7.9273,8.1604,3028100.0],["2014-05-07",8.005,8.3625,7.9351,8.3081,2972700.0],["2014-05-08",8.3237,8.5413,8.2382,8.2848,1935900.0],["2014-05-09",8.2848,8.3314,8.0205,8.1371,2121300.0],["2014-05-12",8.1993,8.4169,8.1449,8.3392,2151500.0],["2014-05-13",8.3703,8.4169,8.0205,8.0905,3306700.0],["2014-05-14",8.0983,8.1604,8.005,8.0672,1599000.0],["2014-05-15",8.005,8.0361,7.3133,7.3444,7511400.0],["2014-05-16",7.3366,7.461,7.0802,7.4299,14289000.0],["2014-05-19",7.5775,7.8962,7.5387,7.7874,5900200.0],["2014-05-20",7.8107,7.9817,7.5231,7.6164,2393100.0],["2014-05-21",7.6941,7.9117,7.6941,7.8263,2979800.0],["2014-05-22",7.8729,8.2382,7.8573,8.0205,4126400.0],["2014-05-23",8.0439,8.347,7.9584,8.3314,2959800.0],["2014-05-27",8.4402,8.6734,8.2926,8.347,5128000.0],["2014-05-28",8.3781,8.4169,7.9972,8.075,4166100.0],["2014-05-29",8.378,8.378,7.9506,8.0128,1963200.0],["2014-05-30",8.0361,8.2071,7.9661,8.075,2332900.0],["2014-06-02",8.1449,8.6112,8.0672,8.4713,4442400.0],["2014-06-03",8.5568,8.8988,8.448,8.8832,5363000.0],["2014-06-04",8.8444,9.2718,8.7356,8.9065,6844400.0],["2014-06-05",8.992,9.4428,8.8521,9.2485,4620200.0],["2014-06-06",9.3262,9.5827,9.2718,9.5827,3659500.0],["2014-06-09",9.878,9.8936,9.4894,9.5205,4616100.0],["2014-06-10",9.505,9.5361,8.7822,8.9998,5920300.0],["2014-06-11",8.8988,8.9687,8.6501,8.7977,3679900.0],["2014-06-12",8.7589,8.821,8.4713,8.7356,3066700.0],["2014-06-13",8.7122,8.9609,8.7045,8.8133,3248900.0],["2014-06-16",8.8366,9.0076,8.549,8.8366,2466000.0],["2014-06-17",8.79,9.0464,8.7122,8.9143,2980100.0],["2014-06-18",8.891,9.1941,8.8288,9.1475,3108200.0],["2014-06-19",9.2096,9.2563,8.9843,9.1397,2331300.0],["2014-06-20",9.1397,9.5361,9.1397,9.4661,4105700.0],["2014-06-23",9.4506,9.5749,9.3962,9.5205,2212200.0],["2014-06-24",9.4428,9.5361,9.163,9.1708,3658500.0],["2014-06-25",9.0697,9.1863,8.7589,9.1397,4607500.0],["2014-06-26",9.1786,9.233,8.9532,9.0853,2326400.0],["2014-06-27",8.9998,9.4117,8.9998,9.3184,2956300.0],["2014-06-30",9.3262,9.6837,9.2485,9.606,3444000.0],["2014-07-01",9.6371,9.979,9.606,9.8625,3054000.0],["2014-07-02",9.9013,10.0412,9.8702,9.9091,2280700.0],["2014-07-03",10.0024,10.0645,9.8858,9.9713,1364900.0],["2014-07-07",9.9713,10.0257,9.7148,9.8392,2011000.0],["2014-07-08",9.8003,9.8081,9.3728,9.5905,2383700.0],["2014-07-09",9.606,9.8936,9.5982,9.7304,2571500.0],["2014-07-10",9.4817,9.5827,9.2718,9.4972,2745900.0],["2014-07-11",9.505,9.5827,8.7666,9.0542,5834000.0],["2014-07-14",9.1708,9.2174,8.7278,9.062,4066200.0],["2014-07-15",9.0775,9.1786,8.9143,8.9765,2151600.0],["2014-07-16",9.0153,9.0231,8.79,8.821,1991700.0],["2014-07-17",8.7822,8.8754,8.3936,8.4169,3117400.0],["2014-07-18",8.4091,8.7122,8.378,8.6811,2327200.0],["2014-07-21",8.619,8.619,8.0205,8.3236,4665400.0],["2014-07-22",8.378,8.7433,8.347,8.5801,2621200.0],["2014-07-23",8.5723,8.7589,8.5335,8.549,1934800.0],["2014-07-24",8.5413,8.5646,8.3703,8.4558,1653700.0],["2014-07-25",8.3781,8.549,8.2848,8.3236,2144500.0],["2014-07-28",8.3314,8.4713,8.2148,8.4402,1896500.0],["2014-07-29",8.4402,8.6112,8.3703,8.4558,2145900.0],["2014-07-30",8.5335,8.72,8.4247,8.5024,2553500.0],["2014-07-31",8.3936,8.4713,7.9739,7.9739,2909400.0],["2014-08-01",8.4402,8.6656,8.1216,8.5257,3281300.0],["2014-08-04",8.4402,8.6423,8.005,8.0439,3985100.0],["2014-08-05",7.9972,8.0827,7.6941,7.7252,3135900.0],["2014-08-06",7.8263,7.9972,7.4843,7.9117,2267400.0],["2014-08-07",8.0128,8.3003,7.9195,7.9972,2177000.0],["2014-08-08",7.9972,8.0905,7.834,7.9972,1408500.0],["2014-08-11",8.0283,8.2226,8.005,8.2071,1773900.0],["2014-08-12",8.1449,8.2459,8.0672,8.1449,1811100.0],["2014-08-13",8.1838,8.2226,8.0827,8.1682,1246300.0],["2014-08-14",8.1682,8.2226,7.9739,8.005,916400.0],["2014-08-15",8.0827,8.0905,7.7641,7.9972,1528900.0],["2014-08-18",8.2148,8.4014,8.1682,8.2692,1927800.0],["2014-08-19",8.277,8.4946,8.277,8.2848,2734800.0],["2014-08-20",8.2692,8.5102,8.1682,8.3547,2607400.0],["2014-08-21",8.347,8.6345,8.2692,8.549,2285200.0],["2014-08-22",8.5335,8.6812,8.4558,8.5179,1408400.0],["2014-08-25",8.5957,8.9687,8.5646,8.6501,2127900.0],["2014-08-26",8.6656,9.0853,8.6423,9.0387,3152900.0],["2014-08-27",9.0853,9.1008,8.8288,8.8677,1595200.0],["2014-08-28",8.7511,8.9609,8.6423,8.821,1233400.0],["2014-08-29",8.8288,9.2407,8.821,9.1941,2644400.0],["2014-09-02",9.2096,9.4428,9.1708,9.2096,2415500.0],["2014-09-03",9.2407,9.4817,9.0309,9.0542,2389700.0],["2014-09-04",9.0542,9.5127,9.0542,9.3573,3570100.0],["2014-09-05",9.3029,9.3495,9.0853,9.3262,1536700.0],["2014-09-08",9.2718,9.5283,9.1552,9.3806,2829000.0],["2014-09-09",9.3495,9.4506,9.1475,9.2485,2460300.0],["2014-09-10",9.2407,9.7459,9.233,9.6526,3344500.0],["2014-09-11",9.5749,9.8236,9.4816,9.5827,2770400.0],["2014-09-12",9.5749,9.7459,9.505,9.7226,2505700.0],["2014-09-15",9.7148,9.7148,9.334,9.3418,2196200.0],["2014-09-16",9.3495,9.4428,8.9765,9.2407,2428800.0],["2014-09-17",9.2718,9.4894,9.1708,9.2563,1323400.0],["2014-09-18",9.3418,9.5594,9.1708,9.5516,1655900.0],["2014-09-19",9.5827,9.6293,9.2019,9.2563,1785800.0],["2014-09-22",9.1863,9.2407,8.8055,8.9376,2370800.0],["2014-09-23",8.9221,8.9376,8.6967,8.7822,2166200.0],["2014-09-24",8.8133,8.9454,8.7356,8.8988,1090400.0],["2014-09-25",8.8677,9.0153,8.6967,8.7666,1437900.0],["2014-09-26",8.7666,9.163,8.7433,9.0853,1501300.0],["2014-09-29",8.8988,9.062,8.7122,9.0153,1911400.0],["2014-09-30",8.9843,9.0697,8.8133,8.8444,1935700.0],["2014-10-01",8.8444,8.8832,8.6501,8.7045,1870900.0],["2014-10-02",8.6734,8.7977,8.3314,8.6734,2044700.0],["2014-10-03",8.7666,8.8754,8.5024,8.5568,2852400.0],["2014-10-06",8.6034,8.7045,8.3314,8.6267,1812800.0],["2014-10-07",8.549,8.5646,8.3314,8.4635,2496100.0],["2014-10-08",8.4558,8.9843,8.2615,8.9765,4879600.0],["2014-10-09",8.9143,8.9765,8.4635,8.4635,2019800.0],["2014-10-10",8.3936,8.6812,8.005,8.0439,2355300.0],["2014-10-13",8.0283,8.1216,7.7097,7.7097,3108000.0],["2014-10-14",7.7874,8.1838,7.6397,7.8418,2583100.0],["2014-10-15",7.6708,8.1993,7.4377,8.1216,3357900.0],["2014-10-16",7.904,8.3236,7.7796,8.1604,1779100.0],["2014-10-17",8.3314,8.4014,7.9895,8.0128,2233200.0],["2014-10-20",7.9661,8.4558,7.9428,8.4325,2688200.0],["2014-10-21",8.5335,8.9376,8.4091,8.8055,2898600.0],["2014-10-22",8.7822,8.9221,8.5179,8.6112,1902600.0],["2014-10-23",8.7356,8.9843,8.6578,8.8521,1863900.0],["2014-10-24",8.8366,9.1086,8.6423,8.821,1552700.0],["2014-10-27",8.7278,8.7589,8.4946,8.6267,1484400.0],["2014-10-28",8.72,8.9609,8.6656,8.9454,2376800.0],["2014-10-29",8.9376,9.1086,8.72,9.0697,2686700.0],["2014-10-30",8.9843,9.1708,8.8288,9.1008,2224600.0],["2014-10-31",10.2355,11.65,10.1267,11.4635,20031700.0],["2014-11-03",11.5567,11.8987,11.3469,11.7355,6401900.0],["2014-11-04",11.6578,11.7977,11.4868,11.7355,4704900.0],["2014-11-05",11.9065,12.194,11.7588,11.9686,3633200.0],["2014-11-06",12.023,12.2407,11.8521,12.2096,5446900.0],["2014-11-07",12.1783,12.3424,11.9596,12.1861,4805200.0],["2014-11-10",12.2096,12.5142,12.0612,12.2174,3497500.0],["2014-11-11",12.2643,12.4908,12.108,12.4674,2160200.0],["2014-11-12",12.3736,12.608,12.2877,12.522,2988600.0],["2014-11-13",12.6002,13.0142,12.4595,12.8892,2792800.0],["2014-11-14",12.8579,12.9204,12.3424,12.3814,2768700.0],["2014-11-17",12.2564,12.3033,11.8659,12.0377,3168800.0],["2014-11-18",12.0455,12.5455,11.9596,12.0377,2678500.0],["2014-11-19",11.9987,12.1158,11.6003,12.0611,2603600.0],["2014-11-20",11.9518,12.0065,11.7331,11.9596,1812200.0],["2014-11-21",12.1471,12.4595,12.1002,12.1471,1508100.0],["2014-11-24",12.233,12.3033,11.9908,12.0533,1642100.0],["2014-11-25",12.0924,12.1471,11.7956,11.9049,1463000.0],["2014-11-26",11.9049,12.2018,11.8346,12.194,918100.0],["2014-11-28",12.2018,12.233,11.819,11.8659,607300.0],["2014-12-01",11.7956,12.0377,11.6628,11.8268,2173100.0],["2014-12-02",11.8659,12.2955,11.8659,12.0924,2387300.0],["2014-12-03",12.1158,12.6783,12.0143,12.3111,2718200.0],["2014-12-04",12.3033,12.4986,12.1471,12.2721,2738400.0],["2014-12-05",12.522,12.9595,12.4986,12.8033,2986400.0],["2014-12-08",12.8892,13.0532,12.6861,12.772,2935800.0],["2014-12-09",12.2564,12.6392,11.9284,12.3502,3345600.0],["2014-12-10",12.2643,12.4517,11.8971,11.944,1966900.0],["2014-12-11",12.0533,12.2096,11.6706,11.7565,1676300.0],["2014-12-12",11.569,11.6706,11.2878,11.3737,3206000.0],["2014-12-15",11.1862,11.5456,11.0066,11.0925,2687600.0],["2014-12-16",11.0144,11.1003,10.78,10.8425,2424000.0],["2014-12-17",10.905,11.6393,10.8425,11.569,3027700.0],["2014-12-18",11.7174,12.0221,11.444,11.819,2279500.0],["2014-12-19",11.9049,12.0612,11.3737,11.3972,2784100.0],["2014-12-22",11.4206,11.9362,11.3972,11.9284,1629100.0],["2014-12-23",12.0533,12.3424,11.9908,12.1627,1776300.0],["2014-12-24",12.2955,12.4908,12.2721,12.4205,910400.0],["2014-12-26",12.4595,12.5611,12.4205,12.5142,781600.0],["2014-12-29",12.4674,12.5845,12.4049,12.5298,889200.0],["2014-12-30",12.4595,12.5533,12.3424,12.3736,1105700.0],["2014-12-31",12.4361,12.5533,12.1549,12.2486,881200.0],["2015-01-02",12.3736,12.5064,11.8581,12.0455,1209800.0],["2015-01-05",11.9127,11.9518,11.3737,11.53,1597200.0],["2015-01-06",11.6081,11.7018,11.0066,11.4284,3155700.0],["2015-01-07",11.5925,11.8893,11.5378,11.7956,1783900.0],["2015-01-08",11.944,12.0846,11.819,11.9284,1511100.0],["2015-01-09",11.9127,11.944,11.6628,11.7253,1080800.0],["2015-01-12",11.694,11.7018,11.4753,11.5221,949900.0],["2015-01-13",11.7331,12.0143,11.4284,11.6471,1320100.0],["2015-01-14",11.9127,11.9674,11.3815,11.858,3394600.0],["2015-01-15",11.8581,12.2564,11.6628,12.108,3205600.0],["2015-01-16",12.0611,12.5377,11.819,12.5142,2712600.0],["2015-01-20",12.4986,12.7564,12.3267,12.6705,1902700.0],["2015-01-21",12.5767,12.7798,12.5142,12.647,2190100.0],["2015-01-22",12.7876,13.8578,12.6939,13.7485,4128700.0],["2015-01-23",13.7407,14.0453,13.6235,13.7563,2043100.0],["2015-01-26",13.8188,14.5374,13.7407,14.3734,2432200.0],["2015-01-27",14.0375,14.2718,13.8188,14.1547,1828600.0],["2015-01-28",14.2953,14.4515,13.7094,13.7328,1070900.0],["2015-01-29",13.7094,13.8969,13.5766,13.8422,1522000.0],["2015-01-30",13.6782,13.8578,13.5688,13.6079,1452100.0],["2015-02-02",13.7016,13.8344,13.3501,13.8188,1180300.0],["2015-02-03",13.9828,14.3656,13.561,14.1469,2077100.0],["2015-02-04",14.1234,14.4359,14.0609,14.2562,1796600.0],["2015-02-05",14.4515,14.8343,14.4124,14.7015,2061900.0],["2015-02-06",13.7953,15.1389,13.7875,14.35,4075800.0],["2015-02-09",14.2797,14.7405,14.225,14.5531,1319100.0],["2015-02-10",14.7484,15.0374,14.5765,14.8187,1394300.0],["2015-02-11",14.803,14.9749,14.6624,14.8499,982500.0],["2015-02-12",14.9827,15.2483,14.0844,14.3812,3955600.0],["2015-02-13",14.4753,15.0245,14.3027,14.9696,1956100.0],["2015-02-17",14.9696,14.9696,14.3969,14.5303,1695400.0],["2015-02-18",14.5224,14.648,14.3184,14.5146,1215300.0],["2015-02-19",14.5146,14.9383,14.4361,14.8363,1692600.0],["2015-02-20",14.7813,14.9383,14.5381,14.8676,1284800.0],["2015-02-23",14.8206,14.8676,14.593,14.7343,672600.0],["2015-02-24",14.7735,15.001,14.7343,14.8598,1134100.0],["2015-02-25",14.8598,14.8676,14.593,14.7656,1278100.0],["2015-02-26",14.797,15.1265,14.695,14.8676,954500.0],["2015-02-27",14.8206,14.9383,14.5695,14.6637,1313800.0],["2015-03-02",14.695,15.2521,14.6166,15.2521,2106500.0],["2015-03-03",15.1579,15.2991,15.1109,15.1972,1747000.0],["2015-03-04",15.0952,15.3305,14.9147,15.2913,1577900.0],["2015-03-05",15.6993,16.123,15.3776,15.919,2320700.0],["2015-03-06",15.864,16.5074,15.8013,16.123,2554400.0],["2015-03-09",16.3269,16.476,15.9111,16.1936,1868400.0],["2015-03-10",15.9896,16.3505,15.7934,16.17,1770500.0],["2015-03-11",16.1779,16.6408,16.1073,16.3269,2212000.0],["2015-03-12",16.5231,16.7192,16.0602,16.3583,1741300.0],["2015-03-13",16.374,16.6722,16.1073,16.6094,1582100.0],["2015-03-16",16.7585,17.292,16.3662,17.1272,2091100.0],["2015-03-17",17.0566,17.2527,16.5309,16.9389,1816700.0],["2015-03-18",16.9154,17.1586,16.17,16.3662,2893800.0],["2015-03-19",16.3819,16.5859,16.272,16.4839,2053900.0],["2015-03-20",16.6094,17.5352,16.5388,17.441,2679500.0],["2015-03-23",17.3861,17.4489,17.0174,17.1821,1353200.0],["2015-03-24",17.088,17.19,16.9154,17.0566,977600.0],["2015-03-25",17.4881,17.7313,16.5937,16.6486,1498600.0],["2015-03-26",16.4525,16.4917,16.021,16.2642,1932900.0],["2015-03-27",16.2877,16.8055,16.0445,16.782,1670500.0],["2015-03-30",17.2292,17.339,16.8604,16.986,1553600.0],["2015-03-31",16.9703,17.0566,16.6486,16.8369,1035700.0],["2015-04-01",16.8291,16.9154,16.2877,16.578,1451700.0],["2015-04-02",16.6015,17.2449,16.5466,17.0487,1569500.0],["2015-04-06",16.8055,16.8134,16.2406,16.2563,1722600.0],["2015-04-07",16.2406,16.4603,16.0759,16.1543,1770500.0],["2015-04-08",16.2328,16.9389,16.17,16.8761,2147200.0],["2015-04-09",16.8683,17.1821,16.5231,17.0958,1842300.0],["2015-04-10",17.19,17.7156,17.0644,17.5509,1448100.0],["2015-04-13",17.5195,17.8333,17.3547,17.5273,1190600.0],["2015-04-14",17.3861,17.598,16.3897,16.9546,3939000.0],["2015-04-15",17.1115,17.4253,16.884,17.0644,1456200.0],["2015-04-16",16.9703,17.1037,16.7035,16.8448,1317800.0],["2015-04-17",16.6878,16.7035,16.1386,16.4525,2281600.0],["2015-04-20",16.578,16.8448,16.3819,16.8212,1579900.0],["2015-04-21",16.8997,17.2998,16.8291,16.9154,1289700.0],["2015-04-22",16.8683,16.8918,16.3505,16.5074,2719800.0],["2015-04-23",16.3897,16.9624,16.3191,16.9154,1455200.0],["2015-04-24",16.9154,16.9703,16.3583,16.5466,2084100.0],["2015-04-27",16.578,16.884,15.5816,15.6914,3801500.0],["2015-04-28",15.7621,16.0602,15.4953,15.864,2391200.0],["2015-04-29",15.6757,15.6914,14.8676,14.9775,4225700.0],["2015-04-30",14.6637,15.1893,14.6637,14.9383,3449500.0],["2015-05-01",14.7735,15.6914,14.1851,15.6287,6185300.0],["2015-05-04",16.0053,16.068,15.0795,15.3933,2460000.0],["2015-05-05",15.3619,15.4796,14.6793,14.9461,2501700.0],["2015-05-06",15.0167,15.0795,14.8676,15.0559,2352600.0],["2015-05-07",15.0638,15.4561,14.9383,15.1266,3350600.0],["2015-05-08",15.307,15.7228,15.1344,15.5738,2417100.0],["2015-05-11",15.5501,15.8889,15.1405,15.4241,3553100.0],["2015-05-12",15.1956,15.5501,15.109,15.2665,2488800.0],["2015-05-13",15.3138,15.3689,14.7151,14.7466,3177300.0],["2015-05-14",14.7703,15.0302,14.7309,14.9357,1971300.0],["2015-05-15",14.9357,14.9672,14.4473,14.5812,2344800.0],["2015-05-18",14.5261,15.3611,14.5103,15.3532,4787800.0],["2015-05-19",15.5265,16.1961,15.5186,16.0779,4237200.0],["2015-05-20",16.0779,16.2355,15.7786,16.2197,2476500.0],["2015-05-21",16.1724,16.2906,15.7864,15.8101,2738300.0],["2015-05-22",15.7471,16.33,15.7077,16.1488,2096800.0],["2015-05-26",16.0937,16.33,15.9361,16.1488,2120100.0],["2015-05-27",16.1724,16.842,15.9755,16.7948,3683100.0],["2015-05-28",16.6924,17.2201,16.6293,17.1965,2347200.0],["2015-05-29",17.0941,17.1335,16.5506,16.8263,2543100.0],["2015-06-01",16.9129,16.9366,16.5427,16.716,1440300.0],["2015-06-02",16.6372,16.716,16.1094,16.2827,2227100.0],["2015-06-03",16.5899,17.228,16.5033,17.1335,4320100.0],["2015-06-04",16.9681,17.0784,16.4088,16.4797,2932700.0],["2015-06-05",16.6215,17.2753,16.4797,17.2044,2080900.0],["2015-06-08",16.9602,17.2989,16.8972,17.0783,1928100.0],["2015-06-09",17.1099,17.1729,16.6372,17.0311,2160500.0],["2015-06-10",18.0,18.1654,17.7086,18.0236,10572800.0],["2015-06-11",17.9843,18.2127,17.8267,17.9764,19109000.0],["2015-06-12",18.0079,18.3151,17.5116,17.6534,4724000.0],["2015-06-15",17.488,17.6377,17.2595,17.4092,3167100.0],["2015-06-16",17.3304,17.874,17.3225,17.874,2431500.0],["2015-06-17",17.937,18.1024,17.228,17.2753,3727200.0],["2015-06-18",17.3304,17.6061,17.2438,17.2989,2840000.0],["2015-06-19",17.3147,17.5746,17.2044,17.3068,2719500.0],["2015-06-22",17.2674,17.6455,17.0153,17.6298,2617400.0],["2015-06-23",17.677,18.1339,17.6298,17.9921,2360600.0],["2015-06-24",17.9843,18.1576,17.811,18.0788,2757800.0],["2015-06-25",18.1339,18.2285,17.9449,18.0709,2414200.0],["2015-06-26",18.2048,19.0635,17.9685,18.9768,5250300.0],["2015-06-29",18.2363,18.323,17.0626,17.1729,5315900.0],["2015-06-30",17.3856,17.6849,17.1177,17.3068,2452400.0],["2015-07-01",17.6455,17.8188,17.5037,17.6061,2109600.0],["2015-07-02",17.6534,18.0473,17.5195,18.0158,2374000.0],["2015-07-06",17.551,17.6298,16.6372,17.291,3485900.0],["2015-07-07",17.2044,18.1024,16.6608,18.0867,4946100.0],["2015-07-08",17.6692,17.6692,16.2512,16.5899,5025900.0],["2015-07-09",16.9602,17.1335,16.4718,16.9366,4313700.0],["2015-07-10",17.3462,17.5746,17.0626,17.2517,2641800.0],["2015-07-13",17.6455,17.7873,17.2438,17.4092,1846300.0],["2015-07-14",17.3619,17.7322,17.1729,17.3777,2669400.0],["2015-07-15",17.4801,17.5195,17.1493,17.3226,1819600.0],["2015-07-16",17.6061,18.6932,17.6061,18.6538,3743300.0],["2015-07-17",18.6617,18.7405,17.8661,18.1654,2934100.0],["2015-07-20",18.2363,18.4805,17.8425,18.3545,2456300.0],["2015-07-21",18.2915,18.5672,18.0867,18.2679,2273300.0],["2015-07-22",18.1103,18.646,17.9921,18.4333,1735500.0],["2015-07-23",18.5672,18.8114,18.4018,18.512,1318500.0],["2015-07-24",18.4648,18.4963,17.8267,18.0709,1218200.0],["2015-07-27",17.7401,18.0552,17.3777,17.9606,1578300.0],["2015-07-28",18.2363,18.2363,17.5352,17.874,2013800.0],["2015-07-29",17.9212,18.1024,17.551,18.0158,1467100.0],["2015-07-30",17.874,18.386,17.7007,18.2836,1725400.0],["2015-07-31",19.1974,19.6464,18.6854,19.6149,3150400.0],["2015-08-03",19.6937,20.5602,19.5361,20.5366,3846300.0],["2015-08-04",20.4814,20.5759,19.6937,19.9379,3735400.0],["2015-08-05",20.3711,20.6626,20.0088,20.056,2223500.0],["2015-08-06",20.056,20.3475,18.8587,19.4258,2508800.0],["2015-08-07",19.481,19.7409,19.1895,19.5598,1965700.0],["2015-08-10",20.4054,20.5081,19.781,19.9312,2136000.0],["2015-08-11",19.6388,20.0576,19.5677,19.947,2204900.0],["2015-08-12",19.4807,19.6862,18.6035,19.1804,3879700.0],["2015-08-13",19.1251,19.2594,18.809,19.054,1254400.0],["2015-08-14",19.0224,19.4254,18.809,19.4254,1063400.0],["2015-08-17",19.2752,19.5519,19.0856,19.5281,1246200.0],["2015-08-18",19.623,19.8364,19.3464,19.4807,1505100.0],["2015-08-19",19.3306,19.3622,18.6904,18.8327,1671900.0],["2015-08-20",18.3822,18.4771,17.1968,17.26,4745000.0],["2015-08-21",16.7858,17.0229,16.043,16.1536,5168900.0],["2015-08-24",14.6204,15.9086,13.5693,15.1104,5322800.0],["2015-08-25",15.798,15.9639,14.6678,14.6757,3918000.0],["2015-08-26",14.328,14.5888,13.3639,14.17,7205500.0],["2015-08-27",14.4229,15.6083,14.3517,15.4423,5980900.0],["2015-08-28",15.0709,15.6083,14.9523,15.5451,3928700.0],["2015-08-31",14.9365,15.2843,14.739,14.818,4469900.0],["2015-09-01",14.3675,14.4308,13.4271,13.5614,4904400.0],["2015-09-02",13.9408,14.2253,13.2532,13.9566,2489400.0],["2015-09-03",13.8854,14.4624,13.6958,14.2095,4562200.0],["2015-09-04",14.0514,14.2727,13.2532,13.4508,2265600.0],["2015-09-08",13.8301,14.3359,13.7195,14.2885,2560500.0],["2015-09-09",14.6204,15.2131,14.2885,14.3201,4635700.0],["2015-09-10",14.1937,14.6046,14.162,14.3754,2505600.0],["2015-09-11",14.2411,14.3833,13.9566,14.2016,1896600.0],["2015-09-14",14.2806,14.3675,13.9487,14.0514,1307800.0],["2015-09-15",14.0593,14.5098,13.7116,14.4466,3113900.0],["2015-09-16",14.407,14.739,14.3122,14.6995,3165400.0],["2015-09-17",14.7232,15.2843,14.6204,14.7153,3574100.0],["2015-09-18",14.3833,14.4466,13.9487,14.1541,4491500.0],["2015-09-21",13.9171,14.5809,13.838,14.3359,2789900.0],["2015-09-22",13.9961,14.1304,13.6484,13.8696,2196100.0],["2015-09-23",13.9724,14.2095,13.7906,13.8934,1971800.0],["2015-09-24",13.6879,13.7432,13.1742,13.4903,4031000.0],["2015-09-25",13.7985,13.9329,13.3243,13.4429,2530900.0],["2015-09-28",13.1347,13.4508,12.052,12.3444,5123100.0],["2015-09-29",12.542,12.8818,12.1942,12.3602,2784000.0],["2015-09-30",12.6289,12.7948,12.4155,12.7474,3311200.0],["2015-10-01",12.4866,12.7,11.6963,12.1073,4492200.0],["2015-10-02",11.728,12.3681,11.6015,12.3681,3130500.0],["2015-10-05",12.7711,13.0556,12.6131,12.6763,3201000.0],["2015-10-06",12.3839,12.7869,12.3444,12.7158,2874400.0],["2015-10-07",12.8976,13.2611,12.7158,13.2137,2665800.0],["2015-10-08",13.2216,13.2295,12.8107,13.1821,2293900.0],["2015-10-09",13.3718,13.4508,13.1031,13.3401,2360600.0],["2015-10-12",13.0161,13.3401,12.9608,13.1347,1867300.0],["2015-10-13",13.0398,13.1505,12.1626,12.2337,2235200.0],["2015-10-14",12.2812,12.3602,11.7912,11.9492,2748100.0],["2015-10-15",12.1784,12.8027,12.1389,12.779,2460500.0],["2015-10-16",12.8423,12.9845,12.4313,12.8107,2505600.0],["2015-10-19",12.7474,13.0319,12.7079,12.9766,1858900.0],["2015-10-20",13.024,13.0952,12.7948,12.9766,2120800.0],["2015-10-21",13.0635,13.1821,12.8027,12.9371,2038000.0],["2015-10-22",13.0714,14.2253,13.0714,14.1462,3361400.0],["2015-10-23",14.3754,14.9128,14.3754,14.7232,4141200.0],["2015-10-26",14.652,14.7627,14.2806,14.4308,2493800.0],["2015-10-27",14.2885,14.5019,14.0435,14.2964,3363000.0],["2015-10-28",14.3043,15.3238,14.3043,15.3159,3156400.0],["2015-10-29",15.2131,15.4423,14.8654,15.0788,3559500.0],["2015-10-30",14.5888,15.6794,14.5414,15.1973,2354100.0],["2015-11-02",15.4581,15.7189,15.3001,15.3949,3358600.0],["2015-11-03",15.308,16.043,15.308,16.0271,3275800.0],["2015-11-04",16.0667,16.0983,15.6557,15.9007,2711700.0],["2015-11-05",15.877,16.1141,15.8138,15.9797,1699200.0],["2015-11-06",16.8554,16.8554,16.1002,16.7831,2919200.0],["2015-11-09",16.7028,16.7189,16.3413,16.4698,1833700.0],["2015-11-10",16.3895,16.5823,16.1966,16.5742,1434100.0],["2015-11-11",16.6305,16.8072,16.5421,16.6305,957300.0],["2015-11-12",16.5421,16.8153,16.0842,16.0922,2401300.0],["2015-11-13",16.036,16.3011,15.7628,15.9637,1486500.0],["2015-11-16",15.9717,16.4537,15.803,16.4537,1644700.0],["2015-11-17",16.4296,16.9117,16.2448,16.3091,1693100.0],["2015-11-18",16.51,16.8313,16.2127,16.7912,1970800.0],["2015-11-19",16.751,16.9438,16.6064,16.9117,1405300.0],["2015-11-20",17.0643,17.1768,16.9117,17.0322,1526500.0],["2015-11-23",17.0724,17.4259,16.8554,17.2009,3008000.0],["2015-11-24",16.9358,17.4339,16.8313,17.1206,1816500.0],["2015-11-25",17.2893,17.5785,17.1045,17.5544,1687000.0],["2015-11-27",17.4982,17.5946,16.8635,17.4017,950100.0],["2015-11-30",17.3937,17.5624,17.225,17.4741,2059400.0],["2015-12-01",17.699,17.94,17.2812,17.6267,3094200.0],["2015-12-02",17.6749,17.7874,17.217,17.2491,3060300.0],["2015-12-03",16.6546,16.6707,15.1442,15.345,5629300.0],["2015-12-04",15.2647,15.8753,15.0478,15.7307,3273900.0],["2015-12-07",15.7307,15.7387,15.1924,15.3531,2197800.0],["2015-12-08",15.112,15.3531,14.7746,15.3129,2599600.0],["2015-12-09",15.2406,15.3531,14.638,14.6862,2329100.0],["2015-12-10",14.7264,15.0879,14.5336,14.855,1722400.0],["2015-12-11",14.3649,14.4211,13.9391,14.156,2439100.0],["2015-12-14",14.2363,14.389,13.5615,13.9471,1812400.0],["2015-12-15",14.0033,14.2203,13.5534,13.69,5545000.0],["2015-12-16",14.1239,14.3729,13.2964,13.915,4796900.0],["2015-12-17",14.0596,14.1158,13.0393,13.0393,3758900.0],["2015-12-18",12.9589,13.0152,12.2921,12.6617,6705100.0],["2015-12-21",12.509,12.975,12.0752,12.975,2742000.0],["2015-12-22",13.0553,13.1517,12.4287,12.734,1879700.0],["2015-12-23",12.8545,13.3847,12.5974,13.3365,2397200.0],["2015-12-24",13.3446,13.3847,12.9268,12.9911,685300.0],["2015-12-28",12.9027,13.0312,12.7099,13.0152,1175700.0],["2015-12-29",13.1517,13.2803,12.7982,13.0875,1688000.0],["2015-12-30",13.0312,13.216,12.8304,12.9107,1188800.0],["2015-12-31",12.8545,12.9509,12.5974,12.5974,1709700.0],["2016-01-04",12.2519,12.3323,11.7619,12.3001,3455300.0],["2016-01-05",12.3644,12.5572,11.9306,12.2198,4276100.0],["2016-01-06",12.0029,12.0671,11.5128,11.6092,4460800.0],["2016-01-07",11.2155,11.328,10.9825,11.1432,5782300.0],["2016-01-08",11.3762,11.4887,10.6532,10.6853,3321000.0],["2016-01-11",10.3479,10.6371,9.6168,9.8417,7288300.0],["2016-01-12",10.0506,10.1068,9.4079,9.8337,4637600.0],["2016-01-13",9.914,9.9703,8.9258,9.2713,5636200.0],["2016-01-14",9.2552,9.681,8.8937,9.5927,4992400.0],["2016-01-15",9.0624,9.2311,8.6928,9.1508,6711100.0],["2016-01-19",9.4721,9.4721,8.8375,8.9981,3585900.0],["2016-01-20",8.741,8.9981,8.2911,8.8214,6295400.0],["2016-01-21",8.8696,9.7453,8.733,9.2151,4868100.0],["2016-01-22",9.5605,10.38,9.5605,10.0988,5374800.0],["2016-01-25",9.9542,10.0345,9.2633,9.448,4644000.0],["2016-01-26",9.4721,9.6168,9.1427,9.3034,3048400.0],["2016-01-27",9.2793,9.5204,8.974,9.0945,2103600.0],["2016-01-28",9.2713,9.4079,8.9419,9.0865,1969300.0],["2016-01-29",9.3195,9.8578,9.3115,9.6409,3831500.0],["2016-02-01",9.4882,9.8015,9.3677,9.681,3084700.0],["2016-02-02",9.4079,9.432,8.958,9.0704,2974300.0],["2016-02-03",9.2793,9.3918,8.3715,8.974,3975800.0],["2016-02-04",8.9499,9.4159,8.8455,9.3838,4614700.0],["2016-02-05",8.8696,9.3677,8.6687,8.7169,4834100.0],["2016-02-08",8.4277,8.4679,7.8332,8.1787,7260600.0],["2016-02-09",8.0421,8.5241,7.9858,8.3795,4949200.0],["2016-02-10",8.1546,8.966,8.1546,8.3233,4084600.0],["2016-02-11",8.026,8.3072,7.8894,8.1465,3239500.0],["2016-02-12",8.3733,8.5514,8.1546,8.4543,2186600.0],["2016-02-16",8.6648,9.0859,8.5433,9.0373,2561600.0],["2016-02-17",8.9401,9.8552,8.9401,9.6123,3705600.0],["2016-02-18",9.7256,9.8309,9.4017,9.6446,2876500.0],["2016-02-19",9.3936,9.5151,8.9725,9.1588,3164800.0],["2016-02-22",9.3369,9.4827,9.2721,9.4746,2334800.0],["2016-02-23",9.3774,9.9038,9.2236,9.3693,3349800.0],["2016-02-24",9.1426,9.6527,8.7296,9.3288,2662100.0],["2016-02-25",9.345,9.6527,9.0616,9.4017,1234000.0],["2016-02-26",9.5151,9.7742,9.4341,9.6446,2261900.0],["2016-02-29",9.6203,9.7823,9.5313,9.5961,2152400.0],["2016-03-01",9.6204,10.0495,9.5961,10.0172,2698600.0],["2016-03-02",10.0171,10.2439,9.7661,10.2196,2927100.0],["2016-03-03",10.2196,10.7136,10.0171,10.7055,3506900.0],["2016-03-04",10.8027,11.1104,10.6407,10.8431,4680000.0],["2016-03-07",10.7865,10.9241,10.3654,10.8917,3103300.0],["2016-03-08",10.746,10.9808,10.3816,10.422,2528700.0],["2016-03-09",10.4868,10.6245,10.1386,10.422,2198200.0],["2016-03-10",10.584,10.6407,9.7418,9.9524,2947600.0],["2016-03-11",10.2034,10.4463,10.001,10.3978,1787700.0],["2016-03-14",10.3816,10.5111,10.0495,10.4463,1975100.0],["2016-03-15",10.3087,10.3087,9.5718,9.7013,3369600.0],["2016-03-16",9.6851,10.0091,9.5232,9.9524,2753100.0],["2016-03-17",9.8876,9.9686,9.6042,9.8552,2811000.0],["2016-03-18",9.9038,10.2439,9.839,10.0495,2771300.0],["2016-03-21",10.0414,10.1872,9.9686,10.1467,1486600.0],["2016-03-22",10.0091,10.1143,9.6527,9.7742,2309800.0],["2016-03-23",9.677,9.7418,9.2964,9.3288,2287600.0],["2016-03-24",9.2074,9.3693,9.0049,9.3369,2067700.0],["2016-03-28",9.3531,9.4017,8.9563,9.1669,1683300.0],["2016-03-29",9.1183,9.7094,8.8106,9.6123,2524100.0],["2016-03-30",9.5718,9.7175,9.1264,9.3126,3635200.0],["2016-03-31",9.3126,9.3936,9.1426,9.2559,1948200.0],["2016-04-01",9.1912,9.3369,8.9401,9.0454,3615700.0],["2016-04-04",8.9725,9.0616,8.8429,8.8753,3491300.0],["2016-04-05",8.7053,8.7134,8.1708,8.4219,4675400.0],["2016-04-06",8.3976,8.7701,8.3976,8.762,3680700.0],["2016-04-07",8.5595,8.6486,8.1951,8.2923,2620300.0],["2016-04-08",8.4138,8.5676,8.1546,8.2923,2219100.0],["2016-04-11",8.4057,8.6243,8.3166,8.3733,1484200.0],["2016-04-12",8.349,8.8025,8.2842,8.762,2657200.0],["2016-04-13",8.8753,9.7904,8.8268,9.7499,5280100.0],["2016-04-14",9.7256,10.1143,9.6851,10.0333,3571600.0],["2016-04-15",9.9686,10.001,9.5232,9.5718,2350700.0],["2016-04-18",9.426,9.6365,9.3126,9.5475,1609300.0],["2016-04-19",9.6365,9.7337,9.4908,9.6446,2087400.0],["2016-04-20",9.7256,10.0333,9.6204,9.9605,2200300.0],["2016-04-21",10.001,10.1062,9.8876,9.9443,1750200.0],["2016-04-22",9.9038,10.4301,9.9038,10.3573,2295100.0],["2016-04-25",10.2277,10.2763,9.9686,10.1791,2205000.0],["2016-04-26",10.2115,10.422,10.09,10.4059,1801100.0],["2016-04-27",10.3573,10.6326,10.1548,10.5192,2563900.0],["2016-04-28",10.1791,10.2358,9.5718,9.5799,4240800.0],["2016-04-29",9.9443,9.9443,8.7215,8.8187,4749400.0],["2016-05-02",8.8672,8.9725,8.2842,8.8429,4419800.0],["2016-05-03",8.7134,8.7944,8.3652,8.5757,2851700.0],["2016-05-04",8.3409,8.5433,8.187,8.3004,4285700.0],["2016-05-05",8.3733,8.5757,8.1951,8.5271,2260900.0],["2016-05-06",8.4219,8.5595,8.268,8.4947,2139200.0],["2016-05-09",8.7477,8.8211,8.4866,8.5927,2359900.0],["2016-05-10",8.7722,9.0659,8.7151,9.0007,2610200.0],["2016-05-11",8.9517,9.0088,8.7151,8.7232,2400700.0],["2016-05-12",8.7477,8.9762,8.3479,8.5274,2171000.0],["2016-05-13",8.5274,8.7232,8.3723,8.4784,2251000.0],["2016-05-16",8.5274,8.813,8.4703,8.6335,2644200.0],["2016-05-17",8.6335,8.9027,8.5437,8.5927,2146800.0],["2016-05-18",8.5437,9.0333,8.5437,9.017,2275100.0],["2016-05-19",8.8538,9.1231,8.5763,8.7232,2086400.0],["2016-05-20",8.7885,9.0007,8.7314,8.8701,2372500.0],["2016-05-23",8.8783,9.0741,8.8619,8.9762,2139100.0],["2016-05-24",8.9762,9.2944,8.9109,9.2863,3074300.0],["2016-05-25",9.4087,9.7106,9.2618,9.7024,3881800.0],["2016-05-26",9.7677,9.784,9.5719,9.7188,1866900.0],["2016-05-27",9.7269,10.086,9.678,10.0778,2081200.0],["2016-05-31",10.1757,10.3797,10.0207,10.1186,2589200.0],["2016-06-01",9.7188,9.7922,9.3842,9.6535,2930400.0],["2016-06-02",9.58,9.7106,9.4984,9.7024,1536100.0],["2016-06-03",9.4413,9.5474,8.9517,9.1639,2569500.0],["2016-06-06",9.172,9.4903,9.1476,9.3516,1920500.0],["2016-06-07",9.376,9.4658,9.0986,9.2944,1922700.0],["2016-06-08",9.3271,9.4658,9.2292,9.2781,1525200.0],["2016-06-09",9.1394,9.2781,8.7722,8.8946,1968600.0],["2016-06-10",8.6824,8.8375,8.4458,8.5029,2328300.0],["2016-06-13",8.405,8.609,8.2826,8.4866,3187900.0],["2016-06-14",8.3968,8.5763,8.1683,8.2663,3463300.0],["2016-06-15",8.3234,8.609,8.2663,8.405,2481700.0],["2016-06-16",8.3234,8.6253,8.0949,8.5927,2584800.0],["2016-06-17",8.6253,9.0333,8.5845,8.7477,4072400.0],["2016-06-20",8.7967,9.0986,8.5355,8.6008,2920200.0],["2016-06-21",8.6253,8.6987,8.4131,8.4866,1963100.0],["2016-06-22",8.5355,8.6008,8.405,8.4458,1886600.0],["2016-06-23",8.6008,8.8783,8.5682,8.8619,2036400.0],["2016-06-24",8.1602,8.2826,8.0949,8.1112,7518200.0],["2016-06-27",7.7195,7.8338,7.0993,7.2218,6157100.0],["2016-06-28",7.3034,7.7114,7.132,7.4013,4272300.0],["2016-06-29",7.4747,7.744,7.3523,7.6869,2242300.0],["2016-06-30",7.6869,7.9888,7.54,7.9888,2870300.0],["2016-07-01",7.948,8.1602,7.8664,7.9643,3028800.0],["2016-07-05",7.8419,7.9725,7.5726,7.7195,1712200.0],["2016-07-06",7.6542,7.7032,7.3686,7.6216,2538000.0],["2016-07-07",7.6053,7.8256,7.5563,7.6624,2140900.0],["2016-07-08",7.8582,8.0867,7.8011,7.9398,2445200.0],["2016-07-11",8.0296,8.5355,7.9888,8.4131,3476700.0],["2016-07-12",8.56,9.0251,8.5029,8.8375,4601500.0],["2016-07-13",8.8456,8.9109,8.6743,8.8946,2178200.0],["2016-07-14",9.0741,9.3597,8.9925,9.1802,3509800.0],["2016-07-15",9.2455,9.3924,9.0415,9.3679,2030600.0],["2016-07-18",9.4168,9.5392,9.2781,9.5311,1492800.0],["2016-07-19",9.4658,9.5229,9.27,9.3189,1827000.0],["2016-07-20",9.376,9.7759,9.2373,9.7596,2567400.0],["2016-07-21",9.7351,9.8493,9.3434,9.4005,2253800.0],["2016-07-22",9.4658,9.6698,9.3597,9.6616,1729800.0],["2016-07-25",9.6127,9.8412,9.5392,9.678,2080600.0],["2016-07-26",9.5392,9.6208,9.1557,9.221,4895300.0],["2016-07-27",9.4332,9.5392,9.0496,9.1476,4257000.0],["2016-07-28",9.1149,9.1312,8.8048,9.0823,3629900.0],["2016-07-29",8.8048,8.8783,8.0704,8.1112,5410100.0],["2016-08-01",8.1275,8.4621,7.9643,8.2418,3954500.0],["2016-08-02",8.1683,8.2826,7.8338,7.9806,2835500.0],["2016-08-03",8.0378,8.0704,7.8419,7.948,2774800.0],["2016-08-04",8.1112,8.3805,7.948,8.2255,3119700.0],["2016-08-05",8.3805,8.7232,8.3805,8.5111,2758700.0],["2016-08-08",8.7742,8.8235,8.5111,8.618,1712600.0],["2016-08-09",8.6426,8.7413,8.4864,8.5111,1391500.0],["2016-08-10",8.5357,8.6837,8.4371,8.4864,1042500.0],["2016-08-11",8.6015,8.7166,8.4864,8.5768,1266200.0],["2016-08-12",8.5604,8.6262,8.4699,8.5686,986800.0],["2016-08-15",8.5768,8.7906,8.5768,8.7002,1496600.0],["2016-08-16",8.7002,8.7742,8.4124,8.4782,1457500.0],["2016-08-17",8.4782,8.5604,8.2726,8.4453,1513500.0],["2016-08-18",8.4288,8.6426,8.3219,8.3713,2382100.0],["2016-08-19",8.2726,8.4453,8.2315,8.3137,1616900.0],["2016-08-22",8.3384,8.5193,8.0752,8.4124,2711700.0],["2016-08-23",8.4782,8.6015,8.3959,8.4042,1659100.0],["2016-08-24",8.4453,8.4946,8.1575,8.1821,2378000.0],["2016-08-25",8.1328,8.2479,8.0177,8.1081,1588300.0],["2016-08-26",8.141,8.2808,8.0259,8.1492,1800600.0],["2016-08-29",8.2973,8.3548,8.1246,8.2973,1597400.0],["2016-08-30",8.3137,8.4617,8.1986,8.4535,2197400.0],["2016-08-31",8.5357,8.7249,8.4617,8.6344,3135400.0],["2016-09-01",8.7495,8.8318,8.3548,8.4453,2224800.0],["2016-09-02",8.5111,8.618,8.3713,8.5275,1231300.0],["2016-09-06",8.6097,8.6344,8.2726,8.2808,1765600.0],["2016-09-07",8.363,8.5111,8.2726,8.3548,1022000.0],["2016-09-08",8.3466,8.5193,8.2561,8.4535,1314600.0],["2016-09-09",8.3795,8.4453,8.2232,8.2973,2496800.0],["2016-09-12",8.1986,8.6591,8.1657,8.618,1896600.0],["2016-09-13",8.5028,8.6673,8.3137,8.4124,1097200.0],["2016-09-14",8.4535,8.4946,8.2315,8.3877,1303100.0],["2016-09-15",8.4124,8.8893,8.4124,8.84,2641200.0],["2016-09-16",8.7249,8.9469,8.5851,8.8893,3501400.0],["2016-09-19",9.0045,9.1689,8.8564,8.9962,2225100.0],["2016-09-20",9.0867,9.0867,8.8564,8.8729,1548600.0],["2016-09-21",8.84,8.9222,8.4288,8.5275,2514000.0],["2016-09-22",8.6262,8.7166,8.4042,8.4288,1798600.0],["2016-09-23",8.4042,8.6262,8.1904,8.3713,2902400.0],["2016-09-26",8.2232,8.2973,7.8861,7.9765,3789000.0],["2016-09-27",7.9437,8.1246,7.8614,7.9765,2052800.0],["2016-09-28",8.0259,8.363,7.8368,8.2973,3043000.0],["2016-09-29",8.3055,8.4206,8.0588,8.1081,1860700.0],["2016-09-30",8.1739,8.5604,8.141,8.4617,2553600.0],["2016-10-03",8.4699,8.6426,8.3055,8.3959,1612000.0],["2016-10-04",8.3713,8.5686,8.3137,8.363,1148100.0],["2016-10-05",8.4206,8.544,8.2315,8.4699,1815800.0],["2016-10-06",8.5686,8.5686,8.2808,8.4946,1491000.0],["2016-10-07",8.4782,8.4782,8.1821,8.4124,2385000.0],["2016-10-10",8.5028,8.5768,8.363,8.4206,1133200.0],["2016-10-11",8.3795,8.4535,8.1246,8.1904,1775100.0],["2016-10-12",8.141,8.2561,8.1081,8.1739,825700.0],["2016-10-13",8.067,8.0835,7.8039,7.9601,2569500.0],["2016-10-14",8.0177,8.0177,7.7381,7.8039,1778000.0],["2016-10-17",7.7792,7.8368,7.7052,7.8121,1243500.0],["2016-10-18",7.8779,7.8861,7.6887,7.7792,3342300.0],["2016-10-19",7.8121,8.0259,7.7463,7.9765,1387100.0],["2016-10-20",7.9519,8.0094,7.771,7.8614,1189700.0],["2016-10-21",7.7792,7.9437,7.7381,7.8943,971800.0],["2016-10-24",7.9765,8.2561,7.9354,8.2397,1721500.0],["2016-10-25",8.2068,8.3219,7.9272,8.0752,2344400.0],["2016-10-26",7.9354,8.1328,7.919,8.0835,1349400.0],["2016-10-27",8.1246,8.1575,7.9765,8.0341,1638600.0],["2016-10-28",7.9519,8.0094,7.3434,7.4338,4264000.0],["2016-10-31",7.4338,7.516,7.0473,7.0555,3643900.0],["2016-11-01",7.0802,7.2118,6.9486,7.1213,3006700.0],["2016-11-02",6.924,6.9898,6.776,6.8417,2590000.0],["2016-11-03",6.8335,6.9157,6.7595,6.8171,1367800.0],["2016-11-04",6.776,6.9486,6.7019,6.8911,2738100.0],["2016-11-07",7.1402,7.2481,6.9492,6.9741,2663500.0],["2016-11-08",6.9824,7.0986,6.642,6.9492,2491200.0],["2016-11-09",6.642,7.5802,6.642,7.5221,4906300.0],["2016-11-10",7.6881,7.9953,7.5968,7.8044,3767900.0],["2016-11-11",7.7213,7.8625,7.4556,7.5636,2749100.0],["2016-11-14",7.5553,7.9455,7.5553,7.7961,2275700.0],["2016-11-15",7.7961,7.9289,7.6549,7.904,1437600.0],["2016-11-16",7.7462,7.8874,7.6881,7.8127,1062300.0],["2016-11-17",7.8044,7.9289,7.713,7.8957,1924000.0],["2016-11-18",7.8957,8.2195,7.8957,8.1697,2090700.0],["2016-11-21",8.344,8.5101,8.261,8.4769,1999300.0],["2016-11-22",8.4935,8.8173,8.4852,8.7758,2677800.0],["2016-11-23",8.809,9.3735,8.6595,9.3237,3620300.0],["2016-11-25",9.3237,9.4233,9.1078,9.1494,1516900.0],["2016-11-28",9.0829,9.2822,8.9335,8.9667,2940600.0],["2016-11-29",8.9667,9.1826,8.8671,8.9916,2131400.0],["2016-11-30",9.1328,9.2905,9.0331,9.1826,1792600.0],["2016-12-01",9.2158,9.6475,9.1826,9.4732,3701300.0],["2016-12-02",9.4898,9.606,9.1494,9.2905,2066400.0],["2016-12-05",9.415,9.5479,9.2241,9.3071,2185900.0],["2016-12-06",9.2822,9.7139,9.1909,9.7139,2841400.0],["2016-12-07",9.7554,10.3449,9.6641,10.3034,3429100.0],["2016-12-08",10.3034,10.7683,10.2038,10.7434,3635600.0],["2016-12-09",10.8763,11.0589,10.6106,10.6438,3659300.0],["2016-12-12",10.7517,10.7517,10.1955,10.2619,4045500.0],["2016-12-13",10.3781,10.4279,10.1457,10.3034,2297400.0],["2016-12-14",10.2785,10.3864,10.1291,10.3366,3395900.0],["2016-12-15",10.3947,10.7351,10.2536,10.32,2969100.0],["2016-12-16",10.2536,10.3532,9.9132,9.963,5692400.0],["2016-12-19",10.0294,10.2287,9.8717,10.0792,1894600.0],["2016-12-20",10.0792,10.1374,9.8551,10.1291,1942600.0],["2016-12-21",10.1125,10.2121,9.9547,9.9962,1828800.0],["2016-12-22",9.963,9.963,9.4981,9.5562,2187200.0],["2016-12-23",9.5728,9.606,9.3154,9.523,2453500.0],["2016-12-27",9.5064,9.8551,9.5064,9.7139,2110200.0],["2016-12-28",9.8468,9.9381,9.5147,9.5313,1205300.0],["2016-12-29",9.4399,9.5894,9.3071,9.3652,1260000.0],["2016-12-30",9.3486,9.3984,9.1909,9.249,1919800.0],["2017-01-03",9.4566,9.88,9.3486,9.8717,2534700.0],["2017-01-04",9.8053,10.237,9.772,10.1623,2326300.0],["2017-01-05",10.1291,10.1706,9.797,9.8219,2818400.0],["2017-01-06",9.8883,9.8966,9.6143,9.6226,1385400.0],["2017-01-09",9.5562,9.6143,9.2573,9.2656,1478700.0],["2017-01-10",9.3569,9.5811,9.2822,9.3569,1698200.0],["2017-01-11",9.415,9.5728,9.249,9.4566,1552500.0],["2017-01-12",9.3818,9.4399,9.1078,9.3569,1629600.0],["2017-01-13",9.415,9.689,9.415,9.4483,1538800.0],["2017-01-17",9.4981,9.523,8.9418,8.9667,1783600.0],["2017-01-18",8.9833,9.0331,8.7841,8.9999,1421200.0],["2017-01-19",9.0331,9.166,8.8256,8.9086,1685000.0],["2017-01-20",8.9418,8.9916,8.7924,8.8339,1530700.0],["2017-01-23",8.7674,8.8588,8.4769,8.535,2538700.0],["2017-01-24",8.618,8.8754,8.535,8.7841,1815000.0],["2017-01-25",8.9418,9.0248,8.8007,8.9916,2780500.0],["2017-01-26",8.9916,9.058,8.6346,8.6761,1458800.0],["2017-01-27",8.6595,8.7176,8.4852,8.5018,1464200.0],["2017-01-30",8.3938,8.6927,8.261,8.6263,2163800.0],["2017-01-31",8.5516,8.5931,8.3606,8.5516,2067400.0],["2017-02-01",8.6346,8.7674,8.344,8.4935,2235000.0],["2017-02-02",8.3772,8.5682,8.2859,8.4769,3350900.0],["2017-02-03",8.344,8.3855,7.4058,7.4307,9153500.0],["2017-02-06",7.5636,7.6134,7.1235,7.1983,7060600.0],["2017-02-07",7.1983,7.4806,7.0156,7.4723,7971900.0],["2017-02-08",7.3643,7.4224,7.082,7.2315,4082600.0],["2017-02-09",7.2647,7.3643,7.1651,7.19,3821300.0],["2017-02-10",7.2564,7.3477,7.1651,7.2647,2217900.0],["2017-02-13",7.3401,7.4155,7.206,7.2312,2035100.0],["2017-02-14",7.2312,7.3736,7.1893,7.3401,2282400.0],["2017-02-15",7.4574,7.558,7.3904,7.4742,2450500.0],["2017-02-16",7.4407,7.4993,7.3485,7.3736,1422900.0],["2017-02-17",7.382,7.5999,7.2731,7.5831,2428800.0],["2017-02-21",7.7423,7.7423,7.5663,7.6836,2928000.0],["2017-02-22",7.6669,7.7255,7.625,7.692,3393400.0],["2017-02-23",7.625,7.7088,7.5161,7.692,2060900.0],["2017-02-24",7.5412,7.6585,7.4993,7.5831,1721000.0],["2017-02-27",7.5831,7.8093,7.5663,7.8093,2604000.0],["2017-02-28",7.7088,7.7926,7.5244,7.6334,2272600.0],["2017-03-01",7.8261,8.1361,7.801,7.9518,3046700.0],["2017-03-02",7.9015,8.0188,7.8093,7.9853,3186100.0],["2017-03-03",7.9937,8.0021,7.692,7.7255,2314900.0],["2017-03-06",7.625,7.6836,7.5244,7.6753,1393200.0],["2017-03-07",7.6418,7.7591,7.6082,7.7339,2066800.0],["2017-03-08",7.7507,7.8847,7.7507,7.8261,1983100.0],["2017-03-09",7.8093,7.8261,7.5663,7.7004,1825200.0],["2017-03-10",7.7507,7.8512,7.5161,7.5244,2297800.0],["2017-03-13",7.5328,7.6501,7.5244,7.558,1456100.0],["2017-03-14",7.4658,7.6334,7.4407,7.6166,1432000.0],["2017-03-15",7.6585,7.801,7.5831,7.6753,2506400.0],["2017-03-16",7.6753,7.9769,7.6501,7.8512,2739100.0],["2017-03-17",7.8093,7.9183,7.558,7.5747,2430700.0],["2017-03-20",7.5328,7.5747,7.3904,7.5077,1262600.0],["2017-03-21",7.5663,7.5663,7.1809,7.2479,1999500.0],["2017-03-22",7.2563,7.3233,7.1055,7.2479,1340500.0],["2017-03-23",7.2228,7.3485,7.1474,7.1725,1051600.0],["2017-03-24",7.206,7.2982,7.0971,7.1977,1051000.0],["2017-03-27",7.0385,7.2144,6.9547,7.1725,1830800.0],["2017-03-28",7.1725,7.4323,7.1222,7.3569,19338000.0],["2017-03-29",7.3904,7.4993,7.315,7.3401,1748800.0],["2017-03-30",7.3988,7.5328,7.3233,7.4742,1810900.0],["2017-03-31",7.4407,7.6669,7.4323,7.6082,1918400.0],["2017-04-03",7.6334,7.6585,7.3904,7.4742,2048800.0],["2017-04-04",7.4323,7.6334,7.3736,7.5412,1930300.0],["2017-04-05",7.6418,7.6418,7.3233,7.3736,1998200.0],["2017-04-06",7.4993,7.5496,7.3736,7.5244,1734100.0],["2017-04-07",7.4742,7.692,7.4742,7.5831,3530500.0],["2017-04-10",7.6334,7.7004,7.5244,7.625,4075300.0],["2017-04-11",7.6166,7.6166,7.072,7.1809,5585600.0],["2017-04-12",7.206,7.4071,7.1055,7.2898,4750200.0],["2017-04-13",7.315,7.315,6.8793,6.8876,6971300.0],["2017-04-17",6.9128,6.9882,6.7871,6.9547,4353200.0],["2017-04-18",6.8793,7.0804,6.8457,7.0217,2474000.0],["2017-04-19",7.1222,7.1977,7.0385,7.072,2311300.0],["2017-04-20",7.139,7.2479,7.0804,7.2396,2520700.0],["2017-04-21",7.2228,7.2731,7.1474,7.1641,2026700.0],["2017-04-24",7.2898,7.4658,7.206,7.4323,3815200.0],["2017-04-25",7.5244,7.5831,7.2815,7.2815,2560000.0],["2017-04-26",7.2898,7.4155,7.1977,7.1977,3044900.0],["2017-04-27",7.2396,7.2815,6.9966,7.0133,3351700.0],["2017-04-28",7.0049,7.2396,6.9882,6.9966,4693600.0],["2017-05-01",6.9211,7.0049,6.8038,6.8122,3384200.0],["2017-05-02",6.8038,6.8709,6.5944,6.8122,3214100.0],["2017-05-03",6.8206,6.9714,6.8206,6.9463,2932800.0],["2017-05-04",6.9966,7.2479,6.9547,7.1474,2621600.0],["2017-05-05",7.1809,7.2563,7.0217,7.1139,3058100.0],["2017-05-08",7.1392,7.283,7.1392,7.283,1611100.0],["2017-05-09",7.2915,7.4776,7.2746,7.3592,2059900.0],["2017-05-10",7.3169,7.6468,7.3169,7.6383,2071000.0],["2017-05-11",7.5622,7.6383,7.4607,7.5622,2212000.0],["2017-05-12",7.5199,7.6891,7.4353,7.6299,2107600.0],["2017-05-15",7.9513,8.1289,7.9175,8.0359,4565200.0],["2017-05-16",8.0782,8.2051,8.0359,8.1881,2598800.0],["2017-05-17",8.0697,8.222,7.9005,8.0443,3543300.0],["2017-05-18",8.0105,8.1374,7.9344,8.1035,3015400.0],["2017-05-19",8.1035,8.2558,8.1035,8.1966,2301100.0],["2017-05-22",8.2051,8.315,8.002,8.0443,2699500.0],["2017-05-23",8.0782,8.1205,7.9175,8.0697,1484300.0],["2017-05-24",8.0613,8.0697,7.8836,8.0613,1996300.0],["2017-05-25",8.0613,8.1205,7.9428,8.0528,2640000.0],["2017-05-26",8.019,8.0528,7.9344,8.002,1278700.0],["2017-05-30",7.9513,7.9851,7.8752,7.909,1313000.0],["2017-05-31",7.9428,8.0697,7.8582,8.0443,1427500.0],["2017-06-01",8.0697,8.2727,7.9344,8.2304,1950400.0],["2017-06-02",8.2135,8.3658,8.1712,8.3489,1872800.0],["2017-06-05",8.3319,8.3996,7.9259,7.9767,2864700.0],["2017-06-06",7.909,7.9175,7.7229,7.8413,1835700.0],["2017-06-07",7.8752,7.9936,7.799,7.9936,1675100.0],["2017-06-08",8.002,8.2643,7.8582,8.0951,1706200.0],["2017-06-09",8.1628,8.4165,8.1458,8.2643,2995700.0],["2017-06-12",8.2558,8.425,8.1628,8.3404,1861000.0],["2017-06-13",8.3911,8.425,8.2304,8.2643,955800.0],["2017-06-14",8.2135,8.3658,8.1628,8.2727,2042600.0],["2017-06-15",8.1628,8.3742,8.1628,8.2812,1236800.0],["2017-06-16",8.2643,8.4927,8.1289,8.3996,3063900.0],["2017-06-19",8.425,8.5434,8.315,8.4927,1479600.0],["2017-06-20",8.4588,8.4842,8.2643,8.2812,1467900.0],["2017-06-21",8.315,8.3489,8.1458,8.1458,1710000.0],["2017-06-22",8.1543,8.6449,8.1374,8.5349,2362800.0],["2017-06-23",8.6111,8.6111,8.4081,8.4419,1491700.0],["2017-06-26",8.5096,8.5857,8.3658,8.5434,879400.0],["2017-06-27",8.6111,8.8733,8.5772,8.738,1929600.0],["2017-06-28",8.8141,8.8479,8.721,8.7718,1150100.0],["2017-06-29",8.8733,8.9071,8.4419,8.5942,1179200.0],["2017-06-30",8.6703,8.6788,8.5011,8.6026,1211100.0],["2017-07-03",8.6703,8.8648,8.6703,8.721,567000.0],["2017-07-05",8.721,8.8141,8.6195,8.7464,820200.0],["2017-07-06",8.6111,8.7887,8.5011,8.7464,1586000.0],["2017-07-07",8.8225,9.0848,8.7718,8.8987,1924200.0],["2017-07-10",8.941,9.0763,8.9156,8.9579,1586400.0],["2017-07-11",8.9156,9.0256,8.7887,8.7972,1205600.0],["2017-07-12",8.8226,9.0171,8.8056,8.9664,846100.0],["2017-07-13",8.9833,9.0425,8.8564,8.8733,1768900.0],["2017-07-14",8.8479,9.0256,8.8226,8.8818,1269800.0],["2017-07-17",8.8902,8.9241,8.7972,8.8395,1513900.0],["2017-07-18",8.8141,8.8902,8.7041,8.8225,1356200.0],["2017-07-19",8.8564,9.0256,8.831,8.9748,1878700.0],["2017-07-20",9.034,9.1271,8.9664,9.0594,714400.0],["2017-07-21",9.1355,9.1355,8.9071,8.9156,1334600.0],["2017-07-24",8.9156,8.9748,8.8564,8.9241,1576900.0],["2017-07-25",9.0425,9.0848,8.9156,8.9917,1412500.0],["2017-07-26",9.034,9.0848,8.9917,9.0002,1192500.0],["2017-07-27",9.0086,9.0256,8.5772,8.8056,2278900.0],["2017-07-28",8.5011,8.6703,8.1205,8.5688,1865500.0],["2017-07-31",8.5688,8.9325,8.4927,8.831,1370600.0],["2017-08-01",8.8987,9.0425,8.8141,8.941,1326500.0],["2017-08-02",8.9494,8.9494,8.5603,8.6026,936700.0],["2017-08-03",8.5942,8.6872,8.425,8.4504,1501100.0],["2017-08-04",8.4588,8.5434,8.315,8.3658,1662300.0],["2017-08-07",8.3999,8.6046,8.3572,8.5363,1611100.0],["2017-08-08",8.4766,8.5107,8.2293,8.2464,1396500.0],["2017-08-09",8.1441,8.2123,7.9735,8.0502,1459500.0],["2017-08-10",7.965,8.0502,7.8029,7.82,1321300.0],["2017-08-11",7.8456,8.0247,7.8115,7.9309,1351200.0],["2017-08-14",8.0161,8.1441,7.8797,7.8882,1330300.0],["2017-08-15",7.8882,7.9309,7.7518,7.8541,1207400.0],["2017-08-16",7.8882,7.9991,7.7518,7.7688,1048200.0],["2017-08-17",7.7177,7.82,7.1378,7.5727,1696000.0],["2017-08-18",7.513,7.7859,7.4874,7.5983,1204400.0],["2017-08-21",7.5642,7.6409,7.5215,7.5897,954000.0],["2017-08-22",7.6153,7.7603,7.6153,7.7006,681600.0],["2017-08-23",7.6409,7.7603,7.6324,7.6324,555300.0],["2017-08-24",7.7091,7.965,7.7006,7.8371,1503400.0],["2017-08-25",7.8456,7.9053,7.7944,7.8371,700200.0],["2017-08-28",7.8541,7.9138,7.7518,7.8371,791600.0],["2017-08-29",7.7518,7.8285,7.658,7.7688,1460200.0],["2017-08-30",7.7518,7.837,7.675,7.7688,1279600.0],["2017-08-31",7.7944,7.8967,7.6921,7.82,1113200.0],["2017-09-01",7.8456,7.9138,7.7944,7.8371,975300.0],["2017-09-05",7.7859,7.8029,7.5045,7.5386,1465200.0],["2017-09-06",7.5556,7.658,7.4618,7.4704,966800.0],["2017-09-07",7.4959,7.5897,7.4618,7.5215,995300.0],["2017-09-08",7.5215,7.6494,7.4789,7.5812,993200.0],["2017-09-11",7.658,7.82,7.6409,7.7688,713900.0],["2017-09-12",7.8029,7.8967,7.7603,7.8115,678300.0],["2017-09-13",7.8029,7.9991,7.7177,7.9053,829800.0],["2017-09-14",7.9053,7.9735,7.82,7.8371,852100.0],["2017-09-15",7.8285,7.9223,7.7177,7.7432,1942400.0],["2017-09-18",7.7774,7.8456,7.6239,7.6409,1142600.0],["2017-09-19",7.658,7.7262,7.5897,7.6239,893700.0],["2017-09-20",7.6239,7.7177,7.5812,7.6835,979300.0],["2017-09-21",7.675,7.7688,7.5983,7.6921,780200.0],["2017-09-22",7.675,7.9309,7.675,7.8882,1531600.0],["2017-09-25",7.9053,8.0502,7.8882,8.0417,993700.0],["2017-09-26",8.0588,8.2037,7.9735,8.1782,1430200.0],["2017-09-27",8.272,8.5875,8.1952,8.4852,2022200.0],["2017-09-28",8.4681,8.5022,8.289,8.4511,1233300.0],["2017-09-29",8.4511,8.6984,8.4425,8.6813,3190900.0],["2017-10-02",8.6642,8.8007,8.5875,8.7581,1341600.0],["2017-10-03",8.7581,8.8092,8.6898,8.7751,1498700.0],["2017-10-04",8.7751,8.9883,8.741,8.9712,1624500.0],["2017-10-05",8.9712,9.1333,8.9371,9.0651,1258800.0],["2017-10-06",9.0224,9.1503,8.9712,9.0565,818200.0],["2017-10-09",8.9542,9.1247,8.9201,8.9286,764000.0],["2017-10-10",8.9627,9.1162,8.9201,9.0309,1170700.0],["2017-10-11",8.9883,9.1844,8.9542,9.1674,1297600.0],["2017-10-12",9.193,9.4147,9.1674,9.3379,1827800.0],["2017-10-13",9.3379,9.4062,9.2868,9.3721,1257500.0],["2017-10-16",9.3806,9.4659,9.3038,9.3806,1100600.0],["2017-10-17",9.4659,9.4744,9.1674,9.2015,1145600.0],["2017-10-18",9.1247,9.3976,9.1247,9.3806,1362200.0],["2017-10-19",9.2782,9.7473,9.193,9.5767,2560600.0],["2017-10-20",9.7217,9.8837,9.6279,9.7302,1932800.0],["2017-10-23",9.7643,9.8155,9.662,9.6705,1181900.0],["2017-10-24",9.7388,9.9008,9.6791,9.7984,1889200.0],["2017-10-25",9.7729,9.7729,9.4232,9.5341,1943800.0],["2017-10-26",9.5682,9.8326,9.5682,9.6194,2123300.0],["2017-10-27",9.3806,9.9519,9.3209,9.8581,2378900.0],["2017-10-30",9.9434,10.0031,9.6023,9.6194,1855400.0],["2017-10-31",9.6108,9.7814,9.3806,9.4573,2246500.0],["2017-11-01",9.6194,9.8155,9.5597,9.7302,1745000.0],["2017-11-02",9.7302,10.1566,9.6705,10.1054,1875900.0],["2017-11-03",10.1054,10.3442,10.0799,10.3101,1670500.0],["2017-11-06",10.3442,10.5574,10.3016,10.4977,1156700.0],["2017-11-07",10.6007,10.6179,10.4119,10.4891,1909600.0],["2017-11-08",10.4291,10.4291,10.2059,10.3175,1387200.0],["2017-11-09",10.2402,10.2917,10.0514,10.2059,1027300.0],["2017-11-10",10.1973,10.3346,10.06,10.2488,1593900.0],["2017-11-13",10.2402,10.266,9.5535,9.6823,3222800.0],["2017-11-14",9.7853,9.8625,9.5449,9.5535,2362600.0],["2017-11-15",9.4849,9.5793,9.3389,9.3733,2066600.0],["2017-11-16",9.4591,9.6909,9.3904,9.605,2189800.0],["2017-11-17",9.5707,9.6737,9.3904,9.399,1810300.0],["2017-11-20",9.1587,9.6909,9.1587,9.5192,1645000.0],["2017-11-21",9.605,9.7939,9.605,9.6737,1923400.0],["2017-11-22",9.7166,9.854,9.6737,9.6994,1440600.0],["2017-11-24",9.7338,9.7681,9.5449,9.5793,390200.0],["2017-11-27",9.5621,9.7252,9.4505,9.5793,1631000.0],["2017-11-28",9.5964,10.0514,9.5964,9.914,3054800.0],["2017-11-29",9.9999,10.1286,9.8625,9.8711,1634600.0],["2017-11-30",9.9398,10.0771,9.8625,9.8711,2556300.0],["2017-12-01",9.914,10.0771,9.4763,10.0685,2449000.0],["2017-12-04",10.2488,10.4548,10.2145,10.3003,2602900.0],["2017-12-05",10.2917,10.5406,10.163,10.2402,1417200.0],["2017-12-06",10.1973,10.2917,9.9741,9.9827,1247300.0],["2017-12-07",9.9655,10.1372,9.8969,10.0342,1308300.0],["2017-12-08",10.1458,10.3175,9.9484,10.266,1426000.0],["2017-12-11",10.2402,10.2488,9.9741,10.0256,922200.0],["2017-12-12",10.0256,10.1286,9.8883,10.0256,825100.0],["2017-12-13",10.0085,10.163,9.9398,9.9827,1093000.0],["2017-12-14",9.9827,10.0085,9.7424,9.8368,1451400.0],["2017-12-15",9.8711,10.1716,9.854,10.0857,2203400.0],["2017-12-18",10.223,10.3776,10.0771,10.2831,1342200.0],["2017-12-19",10.2831,10.5063,10.266,10.3175,1158400.0],["2017-12-20",10.3776,10.3947,10.2402,10.3089,896400.0],["2017-12-21",10.3947,10.8497,10.369,10.7209,2756400.0],["2017-12-22",10.8067,10.884,10.6694,10.8668,1242000.0],["2017-12-26",10.7552,10.884,10.6951,10.8325,780300.0],["2017-12-27",10.8239,10.884,10.7209,10.7552,773900.0],["2017-12-28",10.7638,10.8153,10.6951,10.781,518000.0],["2017-12-29",10.7896,10.884,10.7381,10.7724,756500.0],["2018-01-02",10.781,10.8153,10.4205,10.4891,915100.0],["2018-01-03",10.5836,10.8411,10.4634,10.4806,1777000.0],["2018-01-04",10.5492,10.7638,10.4977,10.7209,1024500.0],["2018-01-05",10.7638,11.0299,10.7552,10.9527,1264500.0],["2018-01-08",10.9441,11.2874,10.9441,11.193,1110900.0],["2018-01-09",11.2617,11.3217,11.0642,11.0814,896200.0],["2018-01-10",11.09,11.1672,10.9956,11.0814,1075200.0],["2018-01-11",11.1157,11.3389,11.0471,11.3217,720200.0],["2018-01-12",11.3732,11.5106,11.2617,11.3561,1018200.0],["2018-01-16",11.4505,11.4505,11.0213,11.0213,870100.0],["2018-01-17",11.1072,11.2617,11.0042,11.2359,940800.0],["2018-01-18",11.2617,11.3389,10.8497,10.9956,1332100.0],["2018-01-19",11.0728,11.1587,10.8325,11.0728,1117400.0],["2018-01-22",11.0042,11.0986,10.9698,10.9784,977000.0],["2018-01-23",10.9527,11.0385,10.8497,10.8497,1077200.0],["2018-01-24",10.8754,10.8754,10.4634,10.472,1830700.0],["2018-01-25",10.575,10.6866,10.4033,10.4806,1461500.0],["2018-01-26",10.5063,10.6007,10.369,10.5836,1612500.0],["2018-01-29",10.5664,10.6522,10.4033,10.4119,1161300.0],["2018-01-30",10.2574,10.4119,10.0943,10.0943,1445700.0],["2018-01-31",10.1286,10.266,9.9484,9.9484,2008900.0],["2018-02-01",9.9312,10.0857,9.7424,9.9655,2025200.0],["2018-02-02",9.502,9.8196,9.1329,9.2274,3706500.0],["2018-02-05",8.781,9.1243,8.4806,8.5922,4038700.0],["2018-02-06",8.2746,8.7295,8.1716,8.6866,3897400.0],["2018-02-07",8.6265,8.987,8.5321,8.8668,2086300.0],["2018-02-08",8.9355,8.9956,8.5836,8.5922,1759500.0],["2018-02-09",8.7638,8.7638,8.3003,8.6265,2781400.0],["2018-02-12",8.7038,8.9269,8.6093,8.7982,1592300.0],["2018-02-13",8.6604,8.7551,8.5141,8.5313,1102500.0],["2018-02-14",8.4366,8.6863,8.4108,8.6604,2049500.0],["2018-02-15",8.7637,8.8326,8.3763,8.4108,1771000.0],["2018-02-16",8.3677,9.0995,8.3505,8.9617,7748100.0],["2018-02-20",9.0478,9.1511,8.9187,8.9962,2258000.0],["2018-02-21",8.9962,9.1942,8.7293,8.7379,1796300.0],["2018-02-22",8.7982,8.7982,8.5141,8.5313,1385600.0],["2018-02-23",8.6088,8.6863,8.5055,8.669,1485100.0],["2018-02-26",8.7121,8.8326,8.6346,8.8068,673900.0],["2018-02-27",8.7121,8.9015,8.4538,8.5055,1556800.0],["2018-02-28",8.5399,8.6346,8.2644,8.273,1043200.0],["2018-03-01",8.3075,8.4624,8.1525,8.3419,1470900.0],["2018-03-02",8.273,8.4194,8.2042,8.3419,1256000.0],["2018-03-05",8.2558,8.5141,8.2558,8.471,1130800.0],["2018-03-06",8.4624,8.6863,8.3936,8.5571,1399500.0],["2018-03-07",8.428,8.6002,8.4194,8.5485,1371700.0],["2018-03-08",8.5571,8.6002,8.3505,8.4022,1538500.0],["2018-03-09",8.4796,8.669,8.4624,8.626,1307900.0],["2018-03-12",8.6088,8.7207,8.4797,8.5313,1357700.0],["2018-03-13",8.6088,8.7207,8.2903,8.2903,1022700.0],["2018-03-14",8.3075,8.3936,8.187,8.1956,1132300.0],["2018-03-15",8.2989,8.3763,8.1611,8.1783,858500.0],["2018-03-16",8.1783,8.3936,8.1353,8.3419,2201200.0],["2018-03-19",8.2644,8.3505,8.0492,8.2558,1018500.0],["2018-03-20",8.2989,8.3419,8.1783,8.3333,1270300.0],["2018-03-21",8.3505,8.6346,8.3333,8.4969,918400.0],["2018-03-22",8.3763,8.4624,7.8684,7.8856,1622000.0],["2018-03-23",7.9115,7.9631,7.679,7.6962,1149000.0],["2018-03-26",7.8426,8.1095,7.7996,8.0836,1275500.0],["2018-03-27",8.0578,8.0578,7.7393,7.7909,1605600.0],["2018-03-28",7.8254,7.8943,7.6102,7.8254,1437300.0],["2018-03-29",7.9029,8.0148,7.834,7.8942,1151000.0],["2018-04-02",7.9373,8.032,7.438,7.5241,1084900.0],["2018-04-03",7.5585,7.6188,7.4638,7.5069,1133500.0],["2018-04-04",7.4208,7.7651,7.4208,7.7049,1391600.0],["2018-04-05",7.8512,7.8684,7.6188,7.7823,1066400.0],["2018-04-06",7.6446,7.7651,7.4724,7.5757,916000.0],["2018-04-09",7.6102,7.7651,7.4724,7.5757,840100.0],["2018-04-10",7.6704,7.7996,7.5843,7.7479,975200.0],["2018-04-11",7.6446,7.7823,7.5843,7.7479,1606200.0],["2018-04-12",7.7996,7.9201,7.7135,7.8426,1115400.0],["2018-04-13",7.9201,7.9201,7.6274,7.6704,652200.0],["2018-04-16",7.8082,7.9889,7.7479,7.8426,1168600.0],["2018-04-17",7.8856,8.1267,7.8168,7.9717,1025100.0],["2018-04-18",8.1181,8.3591,8.0836,8.3247,1498100.0],["2018-04-19",8.2989,8.428,8.2386,8.3505,1082700.0],["2018-04-20",8.3419,8.3419,8.0234,8.1353,1459500.0],["2018-04-23",8.187,8.4538,8.1697,8.3333,2169800.0],["2018-04-24",8.3936,8.5313,8.273,8.4022,1525100.0],["2018-04-25",8.385,8.5485,8.3591,8.4969,1173000.0],["2018-04-26",8.5313,8.5313,8.2816,8.4538,2421800.0],["2018-04-27",8.5485,9.022,8.5055,8.9101,2312200.0],["2018-04-30",9.3061,9.6332,9.0995,9.0995,2436200.0],["2018-05-01",9.0134,9.0134,8.7465,8.9962,2179600.0],["2018-05-02",8.9617,9.375,8.9273,9.3405,2788900.0],["2018-05-03",9.3061,9.4783,9.1942,9.4094,2315700.0],["2018-05-04",9.3147,9.6246,9.2717,9.5213,1442300.0],["2018-05-07",9.5471,9.8226,9.4955,9.7624,1964800.0],["2018-05-08",9.7192,10.0213,9.7192,9.9264,2188900.0],["2018-05-09",9.9868,10.1163,9.9523,10.0645,1290100.0],["2018-05-10",10.0731,10.2026,10.004,10.0558,1240600.0],["2018-05-11",10.0299,10.0731,9.935,9.9954,997600.0],["2018-05-14",9.9868,10.0213,9.9264,9.9781,958700.0],["2018-05-15",9.9609,10.0731,9.8573,9.9609,1414700.0],["2018-05-16",9.6501,10.1163,9.6243,10.004,2316800.0],["2018-05-17",10.0213,10.1853,9.9523,10.0645,1076100.0],["2018-05-18",10.1163,10.1163,9.9264,10.004,954300.0],["2018-05-21",10.0731,10.1421,9.8918,9.935,799700.0],["2018-05-22",9.9091,9.9609,9.7796,9.7796,693300.0],["2018-05-23",9.771,9.8228,9.6933,9.7796,940600.0],["2018-05-24",9.7192,9.8055,9.5638,9.6674,791400.0],["2018-05-25",9.5984,9.7537,9.5034,9.6588,782700.0],["2018-05-29",9.5466,9.607,9.279,9.3912,1101300.0],["2018-05-30",9.5207,9.7019,9.4516,9.5293,1727900.0],["2018-05-31",8.9855,9.512,8.9424,9.4602,2161200.0],["2018-06-01",9.4948,9.6847,9.2704,9.3912,1800800.0],["2018-06-04",9.3826,9.5207,9.3221,9.4516,1445600.0],["2018-06-05",9.4948,9.7106,9.4344,9.6415,1252700.0],["2018-06-06",9.6674,9.8314,9.6674,9.7796,971800.0],["2018-06-07",9.8141,9.9091,9.6243,9.7278,632900.0],["2018-06-08",9.7019,9.8573,9.6156,9.8228,858100.0],["2018-06-11",9.8228,9.9005,9.6674,9.7192,886300.0],["2018-06-12",9.7192,9.7883,9.4516,9.5207,861400.0],["2018-06-13",9.5725,9.7192,9.443,9.4689,1681700.0],["2018-06-14",9.4689,9.5293,9.2531,9.3308,1297600.0],["2018-06-15",9.2531,9.3912,9.1668,9.3394,1183900.0],["2018-06-18",9.2876,9.5379,9.2531,9.4948,1201700.0],["2018-06-19",9.3739,9.7365,9.1927,9.6588,1418900.0],["2018-06-20",9.5466,9.5984,9.1668,9.1668,1418400.0],["2018-06-21",9.1927,9.2186,8.9596,9.1064,1043600.0],["2018-06-22",9.1409,9.2272,8.9078,8.9165,1207800.0],["2018-06-25",8.8388,8.856,8.4935,8.6057,1041800.0],["2018-06-26",8.5885,8.5885,8.4762,8.5626,836300.0],["2018-06-27",8.5971,8.5971,8.3122,8.3122,980100.0],["2018-06-28",8.2777,8.3122,8.0101,8.0188,2220600.0],["2018-06-29",8.0792,8.1482,7.7253,7.8375,2416000.0],["2018-07-02",7.7598,8.2,7.7598,8.1914,1137400.0],["2018-07-03",8.2,8.3381,8.1741,8.2691,496900.0],["2018-07-05",8.2691,8.3122,8.1741,8.2863,547200.0],["2018-07-06",8.3122,8.4245,8.2087,8.2432,604900.0],["2018-07-09",8.2691,8.4417,8.1569,8.3554,633000.0],["2018-07-10",8.3381,8.3554,8.1223,8.1741,536500.0],["2018-07-11",8.0706,8.1655,7.9066,7.967,844900.0],["2018-07-12",8.0619,8.1137,7.8893,7.9325,534800.0],["2018-07-13",7.5354,7.9497,7.5095,7.872,1316500.0],["2018-07-16",7.8548,7.9411,7.7857,7.9325,702300.0],["2018-07-17",7.9842,8.1655,7.8289,7.9411,1090100.0],["2018-07-18",7.9756,8.1137,7.9325,8.0101,754100.0],["2018-07-19",7.967,8.036,7.8979,7.9325,686200.0],["2018-07-20",7.8289,7.9325,7.7943,7.8461,410600.0],["2018-07-23",7.8461,8.0101,7.8116,7.8979,677000.0],["2018-07-24",7.967,8.0274,7.7943,7.9756,782700.0],["2018-07-25",7.9842,8.0706,7.8548,7.9497,1122100.0],["2018-07-26",7.9497,8.1482,7.9066,8.0188,874300.0],["2018-07-27",8.1051,8.2518,7.7685,8.1224,1369400.0],["2018-07-30",8.1396,8.1569,7.7857,7.872,1059400.0],["2018-07-31",7.639,7.6821,7.38,7.544,3328000.0],["2018-08-01",7.5181,7.5958,6.8449,6.983,4604900.0],["2018-08-02",6.8708,6.9571,6.6463,6.9226,1795200.0],["2018-08-03",6.9571,7.2506,6.9485,7.0261,1241100.0],["2018-08-06",7.052,7.1729,6.8362,6.9571,2062100.0],["2018-08-07",7.0177,7.2083,6.9744,7.0437,1015400.0],["2018-08-08",7.0784,7.1304,7.0004,7.0437,880100.0],["2018-08-09",7.0264,7.139,6.9831,7.0091,1176600.0],["2018-08-10",6.9917,7.0351,6.8964,6.9138,690300.0],["2018-08-13",6.9138,7.0957,6.7925,7.0177,1059800.0],["2018-08-14",7.0437,7.1997,7.0351,7.0957,588300.0],["2018-08-15",7.0697,7.139,6.9311,7.0091,488000.0],["2018-08-16",7.0351,7.2517,7.0264,7.0957,710500.0],["2018-08-17",7.0351,7.113,6.9484,7.0091,718900.0],["2018-08-20",7.0437,7.139,6.8964,7.0351,1241200.0],["2018-08-21",7.0177,7.165,6.9917,7.0091,928900.0],["2018-08-22",7.0004,7.061,6.9744,7.0091,603800.0],["2018-08-23",7.0177,7.1044,6.8704,6.9224,703300.0],["2018-08-24",6.9311,7.0697,6.8618,6.9917,1022600.0],["2018-08-27",6.9398,7.1564,6.9398,7.061,1421400.0],["2018-08-28",7.0524,7.1737,6.9831,7.0004,784500.0],["2018-08-29",7.0177,7.0784,6.9224,7.0091,1225900.0],["2018-08-30",7.0091,7.0524,6.9398,7.0004,733700.0],["2018-08-31",6.9831,7.139,6.9398,7.1217,1060500.0],["2018-09-04",7.1217,7.1564,6.9224,7.0697,2134500.0],["2018-09-05",7.0351,7.165,6.9917,7.0351,1249100.0],["2018-09-06",7.0437,7.0784,6.7838,6.8618,805200.0],["2018-09-07",6.8445,6.9398,6.5585,6.8531,1317700.0],["2018-09-10",6.8791,6.9571,6.8358,6.9051,654500.0],["2018-09-11",6.8878,6.8964,6.7145,6.7838,793900.0],["2018-09-12",6.7838,6.8098,6.6712,6.7925,842300.0],["2018-09-13",6.8445,6.9311,6.7405,6.7838,1095000.0],["2018-09-14",6.8098,7.0957,6.8098,7.0177,1606700.0],["2018-09-17",7.087,7.0957,6.8271,6.8358,1041500.0],["2018-09-18",6.8358,6.8791,6.7491,6.8271,896000.0],["2018-09-19",6.8185,7.113,6.8011,7.061,1619700.0],["2018-09-20",7.1217,7.191,6.9571,7.0784,895500.0],["2018-09-21",7.0784,7.1304,6.9484,7.0957,1724900.0],["2018-09-24",7.1044,7.1044,6.9398,7.0351,577300.0],["2018-09-25",7.0524,7.3036,7.0177,7.3036,1279700.0],["2018-09-26",7.3036,7.3903,7.113,7.139,809000.0],["2018-09-27",7.1304,7.3123,7.087,7.1823,781400.0],["2018-09-28",7.1477,7.3729,7.1304,7.347,1114400.0],["2018-10-01",7.321,7.321,6.9744,7.0957,1246100.0],["2018-10-02",7.1044,7.217,7.0264,7.1477,1053000.0],["2018-10-03",7.191,7.347,7.191,7.2343,915200.0],["2018-10-04",7.2257,7.3296,7.1477,7.2776,1427300.0],["2018-10-05",7.321,7.3296,6.9917,7.0351,1288000.0],["2018-10-08",6.9917,7.061,6.9138,6.9831,734100.0],["2018-10-09",6.9311,7.1044,6.7925,6.8358,1908700.0],["2018-10-10",6.8098,6.8271,6.3506,6.4026,5860300.0],["2018-10-11",6.3593,6.4806,6.264,6.29,1445100.0],["2018-10-12",6.4026,6.4113,6.0907,6.2986,2150500.0],["2018-10-15",6.3073,6.5585,6.264,6.4546,832000.0],["2018-10-16",6.4632,6.7232,6.3593,6.7145,1467500.0],["2018-10-17",6.6712,6.8271,6.6365,6.6625,777100.0],["2018-10-18",6.6192,6.6365,6.29,6.3506,1072900.0],["2018-10-19",6.3419,6.4199,6.186,6.2293,810600.0],["2018-10-22",6.264,6.316,6.0907,6.1254,1091400.0],["2018-10-23",6.0127,6.16,5.9001,6.082,938200.0],["2018-10-24",6.03,6.0647,5.7528,5.7528,2173300.0],["2018-10-25",5.8135,6.03,5.7181,5.9867,1641600.0],["2018-10-26",6.8878,6.8878,5.9521,6.5239,2643700.0],["2018-10-29",6.6019,6.7058,6.3593,6.4719,1186900.0],["2018-10-30",6.4979,6.8271,6.4632,6.8098,1634800.0],["2018-10-31",6.8878,7.0177,6.7058,6.7318,1365000.0],["2018-11-01",6.7578,6.8964,6.6712,6.8098,950400.0],["2018-11-02",6.8704,6.9311,6.6538,6.7491,554200.0],["2018-11-05",6.7318,6.8098,6.6365,6.7665,689000.0],["2018-11-06",6.7926,6.8621,6.7404,6.8187,473100.0],["2018-11-07",6.8535,6.8969,6.6447,6.8361,588300.0],["2018-11-08",6.5838,6.923,6.5838,6.8534,517100.0],["2018-11-09",6.81,6.8448,6.6621,6.7143,590000.0],["2018-11-12",6.6969,6.6969,6.4186,6.4534,755700.0],["2018-11-13",6.4534,6.5403,6.3664,6.4273,752100.0],["2018-11-14",6.5056,6.6099,6.1838,6.262,1461700.0],["2018-11-15",6.2359,6.5056,6.1838,6.4621,899300.0],["2018-11-16",6.4099,6.523,6.3664,6.4708,1501400.0],["2018-11-19",6.4273,6.4969,6.2359,6.436,717700.0],["2018-11-20",6.3403,6.5751,6.2446,6.4534,785200.0],["2018-11-21",6.4969,6.7317,6.4882,6.5403,519600.0],["2018-11-23",6.4708,6.6012,6.436,6.4447,207000.0],["2018-11-26",6.549,6.6708,6.5143,6.5925,609500.0],["2018-11-27",6.5403,6.6447,6.4708,6.4882,401200.0],["2018-11-28",6.5577,6.6273,6.3403,6.5925,978400.0],["2018-11-29",6.523,6.6012,6.2185,6.3055,1178100.0],["2018-11-30",6.2707,6.3403,6.0185,6.1664,1230000.0],["2018-12-03",6.2533,6.5403,6.1925,6.4273,1238800.0],["2018-12-04",6.4186,6.4621,5.8185,5.8272,1091600.0],["2018-12-06",5.6793,5.7141,5.5315,5.6793,1022500.0],["2018-12-07",5.7054,5.8185,5.6097,5.7228,997300.0],["2018-12-10",5.7402,5.7489,5.401,5.5402,1353000.0],["2018-12-11",5.6358,5.688,5.3923,5.5663,811000.0],["2018-12-12",5.6532,5.8185,5.5489,5.7576,1015500.0],["2018-12-13",5.775,5.775,5.6097,5.6706,700600.0],["2018-12-14",5.601,5.7315,5.5663,5.6706,823400.0],["2018-12-17",5.6358,5.862,5.5923,5.6358,2215600.0],["2018-12-18",5.8011,5.8359,5.5576,5.6184,965300.0],["2018-12-19",5.6097,5.8272,5.4619,5.4967,849200.0],["2018-12-20",5.4532,5.5836,5.3923,5.488,794200.0],["2018-12-21",5.5141,5.688,5.4793,5.488,1991900.0],["2018-12-24",5.4445,5.5923,5.3575,5.3749,610800.0],["2018-12-26",5.4271,5.7924,5.3488,5.775,755900.0],["2018-12-27",5.6706,5.8185,5.5663,5.7924,919800.0],["2018-12-28",5.8185,5.8707,5.6184,5.7141,1021700.0],["2018-12-31",5.7228,5.862,5.5402,5.7837,797600.0],["2019-01-02",5.6793,5.8967,5.6706,5.862,934900.0],["2019-01-03",5.8098,5.8098,5.5315,5.5402,591400.0],["2019-01-04",5.5923,5.7663,5.5489,5.688,1311300.0],["2019-01-07",5.6967,5.8359,5.5923,5.7402,1722600.0],["2019-01-08",5.7837,5.9054,5.6706,5.8968,1281600.0],["2019-01-09",5.8881,5.9315,5.7837,5.8098,791900.0],["2019-01-10",5.7837,5.8446,5.7228,5.7663,891000.0],["2019-01-11",5.7489,5.7837,5.4184,5.6706,1237700.0],["2019-01-14",5.5923,5.7402,5.5923,5.7054,966600.0],["2019-01-15",5.7054,5.8185,5.6706,5.8011,711400.0],["2019-01-16",5.8446,5.9402,5.7924,5.862,1104300.0],["2019-01-17",5.8098,5.9489,5.8011,5.9054,603000.0],["2019-01-18",5.9141,5.9924,5.8446,5.9576,2361000.0],["2019-01-22",5.8707,6.0185,5.8011,5.862,1217300.0],["2019-01-23",5.8881,5.9315,5.5576,5.6445,2017700.0],["2019-01-24",5.6445,5.7924,5.5923,5.6532,1069800.0],["2019-01-25",5.7141,5.7576,5.5836,5.5836,972400.0],["2019-01-28",5.5489,5.8098,5.5315,5.7924,1637300.0],["2019-01-29",5.7837,5.9228,5.7141,5.7228,1196700.0],["2019-01-30",5.7315,5.7663,5.5054,5.6706,1056300.0],["2019-01-31",5.6445,5.8446,5.5923,5.8272,2324200.0],["2019-02-01",5.2532,5.4097,5.0879,5.2358,4555600.0],["2019-02-04",5.1401,5.314,4.9835,5.1575,3711400.0],["2019-02-05",5.1836,5.4619,5.1836,5.3749,2500100.0],["2019-02-06",5.3923,5.5141,5.314,5.3749,1354900.0],["2019-02-07",5.3662,5.3923,5.2097,5.2445,1753700.0],["2019-02-08",5.2271,5.2792,5.1314,5.1923,1151200.0],["2019-02-11",5.2358,5.5663,5.1488,5.4793,5574200.0],["2019-02-12",5.5055,5.5405,5.3832,5.523,1638400.0],["2019-02-13",5.5317,5.6191,5.3832,5.4968,1519900.0],["2019-02-14",5.4618,5.7414,5.4181,5.7152,1698800.0],["2019-02-15",5.7502,6.0648,5.724,6.0473,3274100.0],["2019-02-19",5.9861,6.2221,5.9599,6.1609,2417900.0],["2019-02-20",6.1522,6.3444,6.0997,6.292,2027900.0],["2019-02-21",6.2833,6.3969,6.2308,6.3881,968700.0],["2019-02-22",6.3969,6.4668,6.3532,6.4318,1641600.0],["2019-02-25",6.5017,6.5979,6.4406,6.5192,2323400.0],["2019-02-26",6.2833,6.7901,6.2396,6.7726,6965100.0],["2019-02-27",6.7552,6.7552,6.5979,6.7115,1430600.0],["2019-02-28",6.7202,6.7989,6.6678,6.7989,963900.0],["2019-03-01",6.8251,7.0261,6.7464,6.9824,2346100.0],["2019-03-04",6.9998,6.9998,6.6328,6.7027,2060400.0],["2019-03-05",6.7202,6.7202,6.5454,6.6503,1115600.0],["2019-03-06",6.6416,6.7115,6.493,6.5105,1097300.0],["2019-03-07",6.493,6.5279,6.327,6.4668,1399900.0],["2019-03-08",6.3794,6.3881,6.2745,6.3444,914600.0],["2019-03-11",6.3969,6.4231,6.3182,6.3881,1359700.0],["2019-03-12",6.3881,6.4843,6.1871,6.2046,2472600.0],["2019-03-13",6.2483,6.3095,6.1697,6.2833,941600.0],["2019-03-14",6.2833,6.3357,6.1172,6.1347,638900.0],["2019-03-15",6.1347,6.2133,6.0298,6.1871,2099700.0],["2019-03-18",6.2308,6.3794,6.1871,6.3357,946600.0],["2019-03-19",6.3794,6.4318,6.3007,6.3182,599000.0],["2019-03-20",6.3007,6.3881,6.2308,6.2396,551300.0],["2019-03-21",6.2133,6.3881,6.1172,6.292,591500.0],["2019-03-22",6.2396,6.2745,6.0211,6.1784,1111700.0],["2019-03-25",6.1784,6.2046,6.0473,6.1085,806400.0],["2019-03-26",6.1522,6.3182,6.1522,6.3095,829400.0],["2019-03-27",6.3095,6.3182,6.0735,6.1697,553000.0],["2019-03-28",6.1347,6.3182,6.1347,6.3095,1732100.0],["2019-03-29",6.3706,6.3794,6.1172,6.1697,896600.0],["2019-04-01",6.2483,6.3444,6.2308,6.292,647700.0],["2019-04-02",6.2833,6.3706,6.2046,6.2396,567100.0],["2019-04-03",6.3182,6.3881,6.2483,6.2833,575500.0],["2019-04-04",6.327,6.458,6.3182,6.4318,460900.0],["2019-04-05",6.458,6.5542,6.4318,6.5105,747400.0],["2019-04-08",6.5192,6.5629,6.4668,6.5105,682400.0],["2019-04-09",6.5017,6.6066,6.2658,6.3881,974400.0],["2019-04-10",6.3881,6.6153,6.3881,6.6066,757900.0],["2019-04-11",6.6416,6.659,6.5542,6.6416,551500.0],["2019-04-12",6.7202,6.7901,6.6153,6.7464,751800.0],["2019-04-15",6.7726,6.8076,6.5454,6.5891,927000.0],["2019-04-16",6.6241,6.9037,6.5979,6.8688,1382000.0],["2019-04-17",6.8688,6.9299,6.7726,6.8513,863200.0],["2019-04-18",6.8076,6.8862,6.7377,6.8688,1079900.0],["2019-04-22",6.8425,6.9037,6.6328,6.7289,1074500.0],["2019-04-23",6.7639,6.895,6.6852,6.8076,944700.0],["2019-04-24",6.7552,6.9037,6.7202,6.8338,749200.0],["2019-04-25",6.8338,6.9125,6.7552,6.8076,1588800.0],["2019-04-26",6.9911,6.9911,6.5542,6.6328,2395400.0],["2019-04-29",6.6066,6.659,6.3007,6.3444,1577100.0],["2019-04-30",6.3794,6.4406,6.1959,6.292,1364100.0],["2019-05-01",6.292,6.3532,6.2221,6.2396,1583500.0],["2019-05-02",6.2483,6.3095,6.0298,6.1434,1019400.0],["2019-05-03",6.1871,6.2745,6.091,6.257,983200.0],["2019-05-06",6.1434,6.3532,6.1172,6.3182,1161200.0],["2019-05-07",6.2656,6.327,6.0286,6.0637,909200.0],["2019-05-08",6.0374,6.2831,6.0199,6.1778,903000.0],["2019-05-09",6.0901,6.169,5.9848,6.1427,807200.0],["2019-05-10",6.1427,6.1778,6.0023,6.1076,714300.0],["2019-05-13",5.9672,6.0637,5.7215,5.8005,1393300.0],["2019-05-14",5.9497,5.9672,5.7917,5.8707,1341300.0],["2019-05-15",5.8005,5.9497,5.7478,5.8794,2257300.0],["2019-05-16",5.8794,5.9584,5.8707,5.9058,1261100.0],["2019-05-17",5.8443,5.9058,5.7478,5.8268,877200.0],["2019-05-20",5.7566,5.8356,5.6864,5.7215,844900.0],["2019-05-21",5.7478,5.7566,5.5899,5.7039,1687600.0],["2019-05-22",5.6776,5.7127,5.5811,5.6425,656100.0],["2019-05-23",5.5723,5.625,5.3617,5.4495,1720400.0],["2019-05-24",5.5021,5.5635,5.4582,5.4846,828200.0],["2019-05-28",5.4846,5.5197,5.274,5.4231,1457700.0],["2019-05-29",5.3968,5.5986,5.3266,5.5723,1500200.0],["2019-05-30",5.5811,5.6162,5.3617,5.4056,714100.0],["2019-05-31",5.3091,5.3793,5.2301,5.274,1084500.0],["2019-06-03",5.2389,5.3705,5.116,5.3003,811600.0],["2019-06-04",5.3793,5.4582,5.3354,5.3968,538500.0],["2019-06-05",5.3617,5.3705,5.1774,5.2915,849800.0],["2019-06-06",5.2915,5.4144,5.2476,5.3178,660600.0],["2019-06-07",5.3178,5.4056,5.274,5.2827,821300.0],["2019-06-10",5.3442,5.467,5.3266,5.3354,982700.0],["2019-06-11",5.3705,5.4144,5.2301,5.274,655200.0],["2019-06-12",5.2564,5.4495,5.2301,5.4231,748400.0],["2019-06-13",5.467,5.4933,5.388,5.4319,799200.0],["2019-06-14",5.4407,5.5284,5.4056,5.4407,706100.0],["2019-06-17",5.4407,5.4407,5.3091,5.3266,582500.0],["2019-06-18",5.3529,5.5811,5.3442,5.5021,930700.0],["2019-06-19",5.5284,5.5548,5.4495,5.4933,620600.0],["2019-06-20",5.5284,5.6337,5.4319,5.5723,1647100.0],["2019-06-21",5.5548,5.5723,5.3968,5.467,1113400.0],["2019-06-24",5.4582,5.5284,5.2827,5.388,734700.0],["2019-06-25",5.3705,5.4407,5.3178,5.3968,1549000.0],["2019-06-26",5.4231,5.4758,5.3705,5.3968,1064400.0],["2019-06-27",5.3617,5.4846,5.3266,5.4846,1063600.0],["2019-06-28",5.5284,5.6162,5.3617,5.4144,5207300.0],["2019-07-01",5.4933,5.5811,5.4933,5.5197,673400.0],["2019-07-02",5.5197,5.5372,5.3705,5.4231,452500.0],["2019-07-03",5.4495,5.546,5.4495,5.4933,277500.0],["2019-07-05",5.4758,5.5284,5.4231,5.5109,360700.0],["2019-07-08",5.4846,5.4933,5.3442,5.3705,593000.0],["2019-07-09",5.3091,5.6688,5.2915,5.6162,1750200.0],["2019-07-10",5.5899,5.6601,5.5197,5.5372,663900.0],["2019-07-11",5.5986,5.6074,5.467,5.5284,1201500.0],["2019-07-12",5.5372,5.5986,5.4495,5.5811,1115000.0],["2019-07-15",5.6162,5.6162,5.3968,5.5021,802800.0],["2019-07-16",5.5021,5.5635,5.4582,5.4758,489900.0],["2019-07-17",5.4758,5.4933,5.388,5.4495,631500.0],["2019-07-18",5.467,5.5811,5.4144,5.5548,809400.0],["2019-07-19",5.5372,5.7478,5.5372,5.6601,1285500.0],["2019-07-22",5.6513,5.6688,5.5284,5.5986,638800.0],["2019-07-23",5.5899,5.6601,5.546,5.6601,751700.0],["2019-07-24",5.5986,5.7039,5.5548,5.6688,1637500.0],["2019-07-25",5.6952,5.7303,5.5284,5.5372,999700.0],["2019-07-26",5.4144,5.6952,5.4056,5.546,1233000.0],["2019-07-29",5.4846,5.5021,5.3617,5.4319,3009100.0],["2019-07-30",5.388,5.6162,5.3705,5.6074,1054000.0],["2019-07-31",5.5986,5.6337,5.3793,5.4407,1071300.0],["2019-08-01",5.4144,5.546,5.2125,5.2476,1982100.0],["2019-08-02",5.2213,5.274,5.0546,5.2125,1028100.0],["2019-08-05",5.1072,5.1072,4.8527,5.0282,1639200.0],["2019-08-06",5.09,5.0988,4.9136,4.9753,501600.0],["2019-08-07",4.8695,4.8695,4.7018,4.8342,1199800.0],["2019-08-08",4.8606,4.94,4.7901,4.8165,622300.0],["2019-08-09",4.7901,4.7989,4.6754,4.746,668500.0],["2019-08-12",4.7195,4.7283,4.6048,4.7019,822200.0],["2019-08-13",4.6754,4.8959,4.6577,4.8165,570200.0],["2019-08-14",4.7107,4.7195,4.6048,4.6401,760400.0],["2019-08-15",4.6489,4.7636,4.6401,4.7548,749500.0],["2019-08-16",4.7901,4.9224,4.7812,4.8606,511300.0],["2019-08-19",4.9312,4.9753,4.8871,4.8871,432600.0],["2019-08-20",4.8695,4.8871,4.7812,4.8518,791700.0],["2019-08-21",4.9047,4.94,4.8254,4.8342,699300.0],["2019-08-22",4.8606,4.9047,4.746,4.7636,1082400.0],["2019-08-23",4.7371,4.7371,4.3755,4.3843,3325900.0],["2019-08-26",4.4372,4.4813,4.3666,4.3843,1082400.0],["2019-08-27",4.4107,4.4107,4.1461,4.1902,1240800.0],["2019-08-28",4.1373,4.199,4.0226,4.1373,1404700.0],["2019-08-29",4.1902,4.349,4.1637,4.2608,1658600.0],["2019-08-30",4.3049,4.3578,4.2255,4.2431,759600.0],["2019-09-03",4.1902,4.2078,4.0226,4.0755,997300.0],["2019-09-04",4.1196,4.1726,4.0755,4.1373,867000.0],["2019-09-05",4.1814,4.349,4.1373,4.3313,1050300.0],["2019-09-06",4.2961,4.4284,4.252,4.3666,569200.0],["2019-09-09",4.3931,4.5342,4.349,4.4901,735000.0],["2019-09-10",4.5431,4.6577,4.4901,4.5695,1159700.0],["2019-09-11",4.5695,4.7548,4.5078,4.7019,2688200.0],["2019-09-12",4.7019,4.7195,4.5607,4.6754,828300.0],["2019-09-13",4.7195,4.9136,4.693,4.8959,1688400.0],["2019-09-16",4.8871,4.9489,4.8077,4.8695,1161700.0],["2019-09-17",4.8518,4.8695,4.7548,4.843,1277500.0],["2019-09-18",4.8342,4.9047,4.6666,4.8342,1742700.0],["2019-09-19",4.843,4.9224,4.8165,4.8695,1132900.0],["2019-09-20",4.8606,4.9841,4.843,4.9136,1753300.0],["2019-09-23",4.843,4.9665,4.843,4.9665,1179100.0],["2019-09-24",4.9665,4.9841,4.7195,4.7636,1655800.0],["2019-09-25",4.7724,4.8695,4.7283,4.843,541800.0],["2019-09-26",4.8165,4.8518,4.7107,4.7548,445400.0],["2019-09-27",4.7371,4.7636,4.6225,4.6313,646500.0],["2019-09-30",4.6136,4.6489,4.5166,4.6136,897200.0],["2019-10-01",4.6136,4.6313,4.2872,4.3313,968200.0],["2019-10-02",4.3225,4.3666,4.2255,4.2784,1111500.0],["2019-10-03",4.2872,4.3666,4.2431,4.3225,1132300.0],["2019-10-04",4.2961,4.4284,4.2255,4.4107,1698300.0],["2019-10-07",4.3843,4.4548,4.3402,4.3578,774600.0],["2019-10-08",4.2696,4.3137,4.1285,4.1726,723900.0],["2019-10-09",4.1902,4.252,4.1285,4.1637,709200.0],["2019-10-10",4.1549,4.1814,4.0138,4.0314,1239000.0],["2019-10-11",4.1108,4.4372,4.1108,4.2872,2945100.0],["2019-10-14",4.2784,4.2784,4.1637,4.2608,607200.0],["2019-10-15",4.2872,4.4107,4.2078,4.3313,710500.0],["2019-10-16",4.3225,4.3843,4.2431,4.2608,411300.0],["2019-10-17",4.2961,4.3755,4.2784,4.3225,556600.0],["2019-10-18",4.2961,4.3313,4.2608,4.3313,491300.0],["2019-10-21",4.3843,4.4725,4.3402,4.3755,722800.0],["2019-10-22",4.4107,4.4107,4.252,4.3578,902600.0],["2019-10-23",4.3313,4.4196,4.3049,4.4019,472300.0],["2019-10-24",4.4019,4.4813,4.2872,4.3049,785900.0],["2019-10-25",4.4548,4.6842,4.2255,4.6577,1351500.0],["2019-10-28",4.843,4.8695,4.5872,4.693,1011700.0],["2019-10-29",4.6313,4.746,4.6225,4.6313,946100.0],["2019-10-30",4.6048,4.6313,4.5166,4.5784,987200.0],["2019-10-31",4.6842,4.7548,4.4901,4.5078,995300.0],["2019-11-01",4.5431,4.6666,4.5431,4.5695,1055000.0],["2019-11-04",4.5872,4.6401,4.5342,4.6225,1075200.0],["2019-11-05",4.6491,4.7822,4.6313,4.7023,1089900.0],["2019-11-06",4.7378,4.8709,4.7023,4.7644,663200.0],["2019-11-07",4.7644,4.8176,4.6579,4.7289,943700.0],["2019-11-08",4.7112,4.791,4.7112,4.7555,1521700.0],["2019-11-11",4.7289,4.7733,4.6225,4.6491,1301900.0],["2019-11-12",4.6491,4.7378,4.587,4.6846,534600.0],["2019-11-13",4.6402,4.6402,4.5515,4.5515,568400.0],["2019-11-14",4.5515,4.5692,4.4095,4.4184,809900.0],["2019-11-15",4.4273,4.6047,4.3829,4.5249,1366900.0],["2019-11-18",4.5515,4.587,4.4628,4.5249,497500.0],["2019-11-19",4.5426,4.6668,4.5426,4.5958,550300.0],["2019-11-20",4.5604,4.6402,4.516,4.5692,527400.0],["2019-11-21",4.5781,4.6225,4.3297,4.3652,814900.0],["2019-11-22",4.3918,4.4273,4.2942,4.3652,464100.0],["2019-11-25",4.3918,4.4982,4.3652,4.4805,1235000.0],["2019-11-26",4.4628,4.4628,4.374,4.4184,532400.0],["2019-11-27",4.4095,4.4361,4.3385,4.3829,501300.0],["2019-11-29",4.3563,4.3563,4.2764,4.3119,295700.0],["2019-12-02",4.3208,4.3829,4.2232,4.2676,433200.0],["2019-12-03",4.2143,4.2676,4.1788,4.2409,454200.0],["2019-12-04",4.2764,4.3652,4.1966,4.2232,664000.0],["2019-12-05",4.2409,4.2498,4.1256,4.1788,427100.0],["2019-12-06",4.2498,4.3208,4.2321,4.3031,878000.0],["2019-12-09",4.2853,4.3474,4.2498,4.2853,662200.0],["2019-12-10",4.2587,4.3208,4.2409,4.2853,848600.0],["2019-12-11",4.2853,4.3297,4.2587,4.2942,477900.0],["2019-12-12",4.2942,4.4628,4.2942,4.4361,693600.0],["2019-12-13",4.4361,4.4628,4.1788,4.1966,1462300.0],["2019-12-16",4.2055,4.2321,4.1345,4.1611,1181900.0],["2019-12-17",4.1611,4.2143,4.0458,4.2055,1175200.0],["2019-12-18",4.2321,4.3652,4.1966,4.2321,867100.0],["2019-12-19",4.2498,4.4273,4.2409,4.3563,762600.0],["2019-12-20",4.3652,4.3652,4.17,4.2676,4738500.0],["2019-12-23",4.2676,4.3474,4.2143,4.3474,727600.0],["2019-12-24",4.3474,4.3918,4.3297,4.3563,322400.0],["2019-12-26",4.3652,4.4184,4.3385,4.3918,619700.0],["2019-12-27",4.4184,4.4361,4.2853,4.3208,948000.0],["2019-12-30",4.3297,4.3385,4.2143,4.2409,1081300.0],["2019-12-31",4.2409,4.3031,4.2143,4.2942,1024400.0],["2020-01-02",4.3385,4.3385,4.1434,4.17,614200.0],["2020-01-03",4.1256,4.1434,4.0369,4.0635,710700.0],["2020-01-06",4.0191,4.0812,3.9393,4.0458,1187200.0],["2020-01-07",4.0103,4.0635,3.9215,3.9304,649900.0],["2020-01-08",3.9304,3.9925,3.8861,3.8949,1784300.0],["2020-01-09",3.9304,3.9393,3.8062,3.8062,1974900.0],["2020-01-10",3.7796,3.8594,3.6643,3.7352,2295100.0],["2020-01-13",3.7707,3.7973,3.6909,3.7086,1186300.0],["2020-01-14",3.7086,3.7352,3.6554,3.7086,996900.0],["2020-01-15",3.682,3.7264,3.6465,3.6643,761900.0],["2020-01-16",3.7086,3.7796,3.682,3.7441,3393800.0],["2020-01-17",3.7885,3.9038,3.7264,3.8417,5701300.0],["2020-01-21",3.8328,3.9127,3.7441,3.7441,1277200.0],["2020-01-22",3.7618,3.7796,3.611,3.611,1091400.0],["2020-01-23",3.5933,3.5933,3.4779,3.4868,1480200.0],["2020-01-24",3.4513,3.54,3.3803,3.3892,2454700.0],["2020-01-27",3.3448,3.407,3.2473,3.3892,1535800.0],["2020-01-28",3.407,3.4691,3.3981,3.3981,682300.0],["2020-01-29",3.3803,3.5223,3.3803,3.5134,2057600.0],["2020-01-30",3.4691,3.753,3.4336,3.6909,2198500.0],["2020-01-31",3.7264,3.753,3.5134,3.7352,1897900.0],["2020-02-03",3.6909,3.7885,3.5667,3.6731,2603000.0],["2020-02-04",3.7086,3.8772,3.6909,3.8062,3084700.0],["2020-02-05",3.8861,4.0014,3.8772,3.957,2480900.0],["2020-02-06",3.9837,4.0103,3.9215,3.9215,1215200.0],["2020-02-07",3.8949,3.8949,3.8151,3.824,544800.0],["2020-02-10",3.8062,3.9038,3.7885,3.8949,829000.0],["2020-02-11",3.9307,3.9843,3.8771,3.9485,834400.0],["2020-02-12",4.1719,4.4935,4.1272,4.4845,3642800.0],["2020-02-13",4.4756,4.6275,4.4667,4.6007,2448500.0],["2020-02-14",4.6275,4.6543,4.288,4.2969,1144000.0],["2020-02-18",4.2969,4.3148,4.1093,4.2433,4061400.0],["2020-02-19",4.2791,4.3773,4.1897,4.3595,950000.0],["2020-02-20",4.4041,4.6007,4.3863,4.556,2308200.0],["2020-02-21",4.5649,4.5917,4.4667,4.5292,2312800.0],["2020-02-24",4.3416,4.4756,4.1987,4.3059,1443500.0],["2020-02-25",4.3059,4.4131,4.1004,4.1004,1063800.0],["2020-02-26",4.1451,4.1451,3.9575,3.9753,1868800.0],["2020-02-27",3.8771,3.8949,3.4215,3.7252,3543900.0],["2020-02-28",3.5108,3.6359,3.4304,3.6269,2705600.0],["2020-03-02",3.6448,3.7788,3.4393,3.7341,3157800.0],["2020-03-03",3.7073,3.9039,3.6001,3.6269,1445200.0],["2020-03-04",3.6984,3.7609,3.5555,3.7252,2037200.0],["2020-03-05",3.5287,3.618,3.4393,3.5287,1797900.0],["2020-03-06",3.3947,3.618,3.3589,3.3857,1995900.0],["2020-03-09",3.1713,3.3053,2.8944,2.9212,1349800.0],["2020-03-10",3.082,3.0999,2.8319,2.9927,1511300.0],["2020-03-11",2.8676,2.9301,2.5192,2.5639,1480300.0],["2020-03-12",2.3048,2.4924,2.01,2.2601,4060000.0],["2020-03-13",2.412,3.0463,2.2333,2.9748,2293500.0],["2020-03-16",2.4656,2.4656,2.1797,2.1976,3625700.0],["2020-03-17",2.2155,2.3316,1.9653,2.1619,3570800.0],["2020-03-18",2.0457,2.1172,1.7956,1.8224,2927300.0],["2020-03-19",1.8045,2.3852,1.6705,2.1529,2815800.0],["2020-03-20",2.1887,2.6443,2.0815,2.2244,4383200.0],["2020-03-23",2.278,2.278,1.9832,2.1261,4157100.0],["2020-03-24",2.2423,2.3673,2.1261,2.2601,1245800.0],["2020-03-25",2.2691,2.4477,2.1797,2.2333,1164600.0],["2020-03-26",2.2601,2.3763,2.1797,2.3316,4331200.0],["2020-03-27",2.2333,2.3584,2.1529,2.2333,2234200.0],["2020-03-30",2.2601,2.2869,2.0636,2.1797,1755700.0],["2020-03-31",2.1887,2.2423,1.9564,2.0815,3032700.0],["2020-04-01",2.0279,2.0904,1.9564,2.0279,2235900.0],["2020-04-02",2.0547,2.1351,1.9475,2.0725,1556900.0],["2020-04-03",1.9921,2.1261,1.9207,2.0279,1350900.0],["2020-04-06",2.1261,2.1976,1.9385,2.0636,1630800.0],["2020-04-07",2.1351,2.3852,2.0725,2.3316,1785100.0],["2020-04-08",2.3673,2.4924,2.3048,2.4477,733300.0],["2020-04-09",2.5728,2.6711,2.4299,2.5013,1460300.0],["2020-04-13",2.4835,2.5907,2.3405,2.3495,963500.0],["2020-04-14",2.4656,2.6085,2.3584,2.412,3596700.0],["2020-04-15",2.3316,2.4209,2.2869,2.3316,1414900.0],["2020-04-16",2.3227,2.3227,2.0815,2.2333,1102600.0],["2020-04-17",2.3316,2.5103,2.3227,2.4835,815200.0],["2020-04-20",2.3852,2.4835,2.3316,2.4745,853100.0],["2020-04-21",2.4209,2.5371,2.4031,2.5103,1162300.0],["2020-04-22",2.5639,2.5817,2.4656,2.5549,786200.0],["2020-04-23",2.5907,2.5996,2.5103,2.5728,818300.0],["2020-04-24",2.5728,2.6175,2.5192,2.6175,646700.0],["2020-04-27",2.6443,2.7515,2.6085,2.7336,1132800.0],["2020-04-28",2.7961,2.8765,2.5996,2.6264,890300.0],["2020-04-29",2.7515,2.9391,2.7068,2.8765,767400.0],["2020-04-30",2.8051,3.1088,2.7425,2.8944,1828100.0],["2020-05-01",3.2517,3.2607,2.5907,2.7247,1167900.0],["2020-05-04",2.6443,2.7693,2.5639,2.6889,507500.0],["2020-05-05",2.7604,2.9123,2.5817,2.5996,793100.0],["2020-05-06",2.6085,2.68,2.4924,2.5996,597900.0],["2020-05-07",2.6264,2.7068,2.6085,2.6621,626500.0],["2020-05-08",2.7515,2.7783,2.6889,2.7515,522300.0],["2020-05-11",2.6979,2.7068,2.5907,2.6621,522400.0],["2020-05-12",2.6621,2.6802,2.5177,2.5177,812500.0],["2020-05-13",2.4816,2.5448,2.3463,2.3734,527100.0],["2020-05-14",2.3012,2.4004,2.238,2.3824,558900.0],["2020-05-15",2.3914,2.4095,2.3373,2.3463,438600.0],["2020-05-18",2.4816,2.617,2.4726,2.5899,1343000.0],["2020-05-19",2.5899,2.6531,2.4997,2.5358,668700.0],["2020-05-20",2.5719,2.626,2.5448,2.5629,818400.0],["2020-05-21",2.5629,2.608,2.5177,2.5719,427600.0],["2020-05-22",2.599,2.6441,2.4456,2.5087,261600.0],["2020-05-26",2.626,2.6892,2.5629,2.5719,725900.0],["2020-05-27",2.6712,2.8155,2.5629,2.7614,2215500.0],["2020-05-28",2.8065,2.8065,2.5899,2.599,1215500.0],["2020-05-29",2.5899,2.7343,2.5268,2.6982,1029100.0],["2020-06-01",2.6982,2.9148,2.6892,2.7975,1536500.0],["2020-06-02",2.8516,3.1404,2.8516,3.0682,1984900.0],["2020-06-03",3.1494,3.4472,3.1133,3.1765,1987900.0],["2020-06-04",3.1585,3.2487,3.0953,3.1946,804900.0],["2020-06-05",3.4111,3.4653,3.2758,3.3028,976100.0],["2020-06-08",3.3841,3.4743,3.375,3.4021,625300.0],["2020-06-09",3.3299,3.3841,3.2577,3.3389,478800.0],["2020-06-10",3.3389,3.6187,3.3209,3.3841,8767600.0],["2020-06-11",3.2036,3.2668,2.7885,2.7975,1469700.0],["2020-06-12",2.9419,3.1494,2.8968,3.0953,1434800.0],["2020-06-15",2.9419,3.1675,2.9419,3.1494,785000.0],["2020-06-16",3.3389,3.4021,3.2216,3.366,1189200.0],["2020-06-17",3.357,3.366,3.2126,3.2668,948000.0],["2020-06-18",3.2397,3.3209,3.1765,3.3119,1344200.0],["2020-06-19",3.357,3.4021,3.2036,3.2577,1643300.0],["2020-06-22",3.2126,3.2577,3.0051,3.0502,828800.0],["2020-06-23",3.1043,3.2307,3.0682,3.1043,769300.0],["2020-06-24",3.0502,3.0592,2.9329,2.969,951600.0],["2020-06-25",2.9419,3.0592,2.9419,3.0502,563200.0],["2020-06-26",3.0051,3.0411,2.8246,2.8787,3700500.0],["2020-06-29",2.9329,3.1043,2.9238,3.0592,916300.0],["2020-06-30",3.0411,3.1675,3.0411,3.1314,584700.0],["2020-07-01",3.1314,3.1765,3.0682,3.1043,708400.0],["2020-07-02",3.2397,3.3209,3.0863,3.0953,704900.0],["2020-07-06",3.1946,3.5285,3.1585,3.4653,1733600.0],["2020-07-07",3.4292,3.4472,3.348,3.375,1087900.0],["2020-07-08",3.3841,3.4563,3.2668,3.2938,751500.0],["2020-07-09",3.2668,3.2668,3.0411,3.0682,697100.0],["2020-07-10",3.0321,3.1675,3.0321,3.1404,567000.0],["2020-07-13",3.1675,3.1675,3.0502,3.0863,717100.0],["2020-07-14",3.1133,3.1133,2.969,3.0321,1248400.0],["2020-07-15",3.1494,3.4021,3.1043,3.375,1228500.0],["2020-07-16",3.3299,3.4021,3.2397,3.366,539800.0],["2020-07-17",3.3389,3.4382,3.3119,3.348,651200.0],["2020-07-20",3.3389,3.3389,3.2126,3.2126,387300.0],["2020-07-21",3.2758,3.2938,3.2126,3.2487,607600.0],["2020-07-22",3.2216,3.4743,3.2126,3.348,842400.0],["2020-07-23",3.3209,3.357,3.2216,3.3119,793200.0],["2020-07-24",3.3209,3.3209,3.2216,3.2397,698700.0],["2020-07-27",3.2216,3.2758,3.1585,3.2487,355300.0],["2020-07-28",3.2036,3.2307,3.1404,3.1404,487100.0],["2020-07-29",3.1585,3.2397,3.1224,3.2126,539300.0],["2020-07-30",3.1404,3.2668,3.1224,3.2036,805000.0],["2020-07-31",3.1585,3.2848,3.1224,3.2487,1233500.0],["2020-08-03",3.2487,3.2848,3.0502,3.1314,818100.0],["2020-08-04",3.1494,3.2126,3.005,3.1494,1327400.0],["2020-08-05",3.1765,3.3841,3.1404,3.375,640300.0],["2020-08-06",3.3389,3.4653,3.3389,3.4472,581600.0],["2020-08-07",3.4202,3.9075,3.4202,3.8714,1928300.0],["2020-08-10",3.8804,3.9165,3.7902,3.8533,1283000.0],["2020-08-11",3.8897,4.0896,3.8079,3.8533,2375300.0],["2020-08-12",3.8988,3.9533,3.6897,3.7261,709900.0],["2020-08-13",3.6897,3.7806,3.6079,3.6261,769600.0],["2020-08-14",3.5989,3.6352,3.5262,3.5625,346600.0],["2020-08-17",3.5625,3.5625,3.4262,3.4534,425900.0],["2020-08-18",3.4444,3.5716,3.3535,3.5171,531000.0],["2020-08-19",3.5262,3.5443,3.4716,3.5171,513400.0],["2020-08-20",3.4807,3.5171,3.4171,3.4353,468900.0],["2020-08-21",3.4353,3.4534,3.3444,3.3989,598900.0],["2020-08-24",3.4171,3.5534,3.408,3.5171,422700.0],["2020-08-25",3.5534,3.5534,3.4262,3.4989,451700.0],["2020-08-26",3.508,3.5171,3.3807,3.4353,538800.0],["2020-08-27",3.4625,3.5716,3.408,3.4171,556500.0],["2020-08-28",3.4625,3.5352,3.3807,3.5171,857600.0],["2020-08-31",3.508,3.508,3.3535,3.3989,748800.0],["2020-09-01",3.3717,3.4262,3.3444,3.4171,413200.0],["2020-09-02",3.4444,3.4625,3.3535,3.4262,549200.0],["2020-09-03",3.4353,3.4625,3.308,3.3353,587600.0],["2020-09-04",3.4353,3.4534,3.2899,3.308,463800.0],["2020-09-08",3.3898,3.3898,3.1808,3.2535,976300.0],["2020-09-09",3.299,3.299,3.0899,3.2081,2322600.0],["2020-09-10",3.2172,3.2535,3.0536,3.0627,994200.0],["2020-09-11",3.0718,3.1263,2.9627,2.9718,1355500.0],["2020-09-14",3.0354,3.0445,2.9263,2.9627,2297000.0],["2020-09-15",2.99,2.99,2.8627,2.9082,2060300.0],["2020-09-16",2.9173,3.1354,2.8991,3.0718,1056100.0],["2020-09-17",3.0081,3.0899,2.9809,3.0718,705200.0],["2020-09-18",3.1172,3.1354,3.0172,3.1172,3871900.0],["2020-09-21",3.0354,3.0808,2.8536,2.9536,824800.0],["2020-09-22",2.9627,2.99,2.8809,2.8991,697100.0],["2020-09-23",2.8991,2.9263,2.79,2.8082,959200.0],["2020-09-24",2.8264,2.9263,2.7991,2.8355,504900.0],["2020-09-25",2.7991,2.8627,2.7809,2.8536,764500.0],["2020-09-28",2.9082,3.0808,2.8991,2.9445,712000.0],["2020-09-29",2.9263,2.9809,2.9082,2.9445,594000.0],["2020-09-30",2.9809,3.0263,2.89,2.9082,814300.0],["2020-10-01",2.89,2.9627,2.89,2.9536,529400.0],["2020-10-02",2.89,3.0808,2.8627,3.0081,2182600.0],["2020-10-05",3.0263,3.2172,3.0263,3.1445,635900.0],["2020-10-06",3.1808,3.408,3.1081,3.3262,1401600.0],["2020-10-07",3.3898,3.4534,3.2808,3.3989,1120300.0],["2020-10-08",3.4625,3.6534,3.3807,3.6261,1101400.0],["2020-10-09",3.4807,3.617,3.4807,3.6079,630600.0],["2020-10-12",3.6079,3.717,3.5262,3.6352,829000.0],["2020-10-13",3.6261,3.6716,3.508,3.6079,609000.0],["2020-10-14",3.6261,3.6716,3.4625,3.4625,567500.0],["2020-10-15",3.408,3.6534,3.408,3.6534,672200.0],["2020-10-16",3.6352,3.8079,3.5898,3.7806,1084200.0],["2020-10-19",3.7988,3.8442,3.5898,3.5989,847000.0],["2020-10-20",3.6443,3.6897,3.5534,3.5807,391900.0],["2020-10-21",3.5807,3.5807,3.3989,3.408,531900.0],["2020-10-22",3.4171,3.5898,3.3898,3.5443,587300.0],["2020-10-23",3.5807,3.6261,3.5352,3.5989,268000.0],["2020-10-26",3.5352,3.6079,3.3898,3.4898,399000.0],["2020-10-27",3.4625,3.4898,3.3535,3.3626,595800.0],["2020-10-28",3.2717,3.2808,3.1445,3.199,927800.0],["2020-10-29",3.1899,3.2717,3.099,3.2626,490600.0],["2020-10-30",3.299,3.3626,3.099,3.308,927600.0],["2020-11-02",3.3717,3.3807,3.2262,3.3535,666500.0],["2020-11-03",3.4353,3.508,3.3717,3.4807,723500.0],["2020-11-04",3.3898,3.5534,3.3898,3.4262,652200.0],["2020-11-05",3.4171,3.5716,3.308,3.508,379200.0],["2020-11-06",3.4989,3.508,3.408,3.4262,292700.0],["2020-11-09",3.6644,4.0308,3.646,3.7285,1071700.0],["2020-11-10",3.7835,3.8842,3.6552,3.6827,1337700.0],["2020-11-11",3.7285,3.7377,3.4537,3.4628,671900.0],["2020-11-12",3.4812,3.4812,3.2979,3.3712,819400.0],["2020-11-13",3.4262,3.6094,3.417,3.5728,381900.0],["2020-11-16",3.6644,3.8293,3.6094,3.7468,824000.0],["2020-11-17",3.7102,3.8934,3.6827,3.8293,865300.0],["2020-11-18",3.8476,4.0583,3.7926,3.8842,775200.0],["2020-11-19",3.8476,3.8751,3.6552,3.6644,761400.0],["2020-11-20",3.6277,3.8934,3.5911,3.8842,1093700.0],["2020-11-23",3.9026,3.9942,3.7926,3.8384,598000.0],["2020-11-24",3.9392,4.0033,3.8293,3.9026,1378100.0],["2020-11-25",3.8567,3.985,3.8018,3.8934,558300.0],["2020-11-27",3.8751,4.0125,3.8384,4.0033,479000.0],["2020-11-30",4.0033,4.0125,3.8934,3.9209,778800.0],["2020-12-01",3.9758,4.0308,3.9392,3.9667,1053000.0],["2020-12-02",3.9575,4.1957,3.9117,4.1041,612600.0],["2020-12-03",4.2782,4.8186,4.269,4.7087,2928500.0],["2020-12-04",4.7087,4.7087,4.553,4.6812,1330000.0],["2020-12-07",4.6446,4.6812,4.5621,4.6354,782300.0],["2020-12-08",4.5988,4.6721,4.5621,4.5896,946900.0],["2020-12-09",4.6446,4.6812,4.553,4.6263,628200.0],["2020-12-10",4.5621,4.6446,4.5621,4.6171,953600.0],["2020-12-11",4.5621,4.6171,4.4339,4.5163,632500.0],["2020-12-14",4.5621,4.5896,4.269,4.2873,1319000.0],["2020-12-15",4.3148,4.5255,4.3148,4.4614,522300.0],["2020-12-16",4.4064,4.4889,4.3789,4.443,588100.0],["2020-12-17",4.4705,4.6171,4.4064,4.6079,1193100.0],["2020-12-18",4.6354,4.7728,4.5805,4.6629,3398200.0],["2020-12-21",4.5621,5.121,4.5621,4.9103,2865900.0],["2020-12-22",4.9744,5.121,4.9103,4.9286,798900.0],["2020-12-23",4.9103,5.1026,4.8919,5.0477,1349800.0],["2020-12-24",5.0752,5.0752,4.9377,5.0385,403300.0],["2020-12-28",5.0843,5.1301,4.8736,4.9103,645200.0],["2020-12-29",4.9652,4.9652,4.8278,4.8645,457700.0],["2020-12-30",4.8919,4.9011,4.782,4.8828,1533600.0],["2020-12-31",4.9103,4.9652,4.8003,4.9011,425800.0],["2021-01-04",4.9744,5.011,4.8919,4.9469,855600.0],["2021-01-05",4.9469,5.1393,4.9469,5.1118,1265500.0],["2021-01-06",5.2492,5.3225,5.1668,5.2584,1365700.0],["2021-01-07",5.3225,5.3317,5.1851,5.2034,454500.0],["2021-01-08",5.295,5.295,4.9927,5.1301,506400.0],["2021-01-11",4.8644,4.9561,4.6537,4.9286,839700.0],["2021-01-12",4.9561,5.0293,4.8186,4.837,640100.0],["2021-01-13",4.837,4.9927,4.7637,4.9744,606800.0],["2021-01-14",5.0202,5.1668,4.9835,5.0477,536400.0],["2021-01-15",4.9835,5.0385,4.8278,4.8278,500800.0],["2021-01-19",4.8828,4.9011,4.7087,4.8278,766400.0],["2021-01-20",4.8828,4.9011,4.7728,4.8919,1002400.0],["2021-01-21",4.9011,4.9377,4.727,4.8828,1570400.0],["2021-01-22",4.8278,4.9927,4.6996,4.9744,1228400.0],["2021-01-25",5.0385,5.0477,4.8645,4.9194,1172000.0],["2021-01-26",4.9927,5.1484,4.9561,5.0568,589600.0],["2021-01-27",5.0019,5.2034,4.7912,4.8186,1242800.0],["2021-01-28",4.8095,5.0568,4.8003,5.0202,959600.0],["2021-01-29",5.121,5.121,4.837,4.8919,837600.0],["2021-02-01",4.9286,5.1301,4.9194,5.066,756300.0],["2021-02-02",5.1759,5.2767,5.0935,5.1484,671200.0],["2021-02-03",5.1301,5.1759,4.9835,5.0477,392900.0],["2021-02-04",5.0293,5.0568,4.9286,5.0202,296200.0],["2021-02-05",5.0385,5.0568,4.9469,5.0202,314000.0],["2021-02-08",5.0293,5.2492,5.0293,5.2492,377800.0],["2021-02-09",5.2492,5.3597,5.1755,5.3045,415300.0],["2021-02-10",5.3505,5.3966,5.2124,5.24,748300.0],["2021-02-11",5.2216,5.2584,5.0282,5.1203,701500.0],["2021-02-12",5.0834,5.3966,5.0742,5.3781,1984300.0],["2021-02-16",5.4702,5.5807,5.4334,5.4794,1139000.0],["2021-02-17",5.4794,5.5071,5.286,5.3689,570800.0],["2021-02-18",5.3229,5.3781,5.2032,5.24,553600.0],["2021-02-19",5.2124,5.3413,5.2124,5.2953,444800.0],["2021-02-22",5.2492,5.2768,5.1203,5.2032,456100.0],["2021-02-23",5.1847,5.1847,5.0006,5.0834,827500.0],["2021-02-24",5.0742,5.3597,5.0742,5.2768,1327600.0],["2021-02-25",5.3045,5.3321,5.0558,5.0834,472300.0],["2021-02-26",5.065,5.0927,4.8624,4.8808,633300.0],["2021-03-01",5.0006,5.3229,5.0006,5.286,624400.0],["2021-03-02",5.3045,5.3321,5.0834,5.3045,694900.0],["2021-03-03",5.3045,5.5439,5.3045,5.4426,1121300.0],["2021-03-04",5.4058,5.4979,5.2676,5.4518,1215100.0],["2021-03-05",5.5715,5.6176,5.2308,5.5255,1372300.0],["2021-03-08",5.5439,5.6544,5.286,5.4979,844700.0],["2021-03-09",5.5163,5.5347,5.415,5.4979,870900.0],["2021-03-10",5.5163,5.7741,5.5163,5.6636,2184900.0],["2021-03-11",5.6452,5.6452,5.4794,5.5715,999700.0],["2021-03-12",5.6084,5.7281,5.5623,5.682,1035800.0],["2021-03-15",5.6728,5.7741,5.5623,5.7649,655500.0],["2021-03-16",5.7189,5.7649,5.5347,5.5347,1139500.0],["2021-03-17",5.3505,5.7005,5.3505,5.6544,1339800.0],["2021-03-18",5.7005,5.7189,5.4334,5.4518,778000.0],["2021-03-19",5.4518,5.9123,5.3689,5.8478,2852800.0],["2021-03-22",5.9767,5.9767,5.6912,5.811,1033000.0],["2021-03-23",5.7281,5.7833,5.3873,5.3873,860700.0],["2021-03-24",5.5071,5.5347,5.3505,5.3781,1003100.0],["2021-03-25",5.2953,5.4794,5.24,5.461,924400.0],["2021-03-26",5.5347,5.8754,5.4886,5.857,1216100.0],["2021-03-29",5.7925,5.9491,5.6176,5.6268,985100.0],["2021-03-30",5.5992,5.7465,5.5439,5.7005,602500.0],["2021-03-31",5.6728,5.8202,5.6636,5.7557,1003900.0],["2021-04-01",5.7833,5.9675,5.7741,5.9399,660300.0],["2021-04-05",6.0228,6.3819,5.9859,6.0412,1005400.0],["2021-04-06",6.0964,6.2438,6.0136,6.1241,812200.0],["2021-04-07",6.0964,6.1149,5.8754,6.0964,1466200.0],["2021-04-08",6.2898,6.3359,5.8662,5.9767,934400.0],["2021-04-09",5.9767,6.078,5.9123,6.0596,1103800.0],["2021-04-12",6.0504,6.0872,5.9123,6.0136,889400.0],["2021-04-13",6.032,6.032,5.7925,5.8386,547200.0],["2021-04-14",5.857,6.0136,5.8294,5.9583,394100.0],["2021-04-15",6.032,6.032,5.8846,6.0136,535800.0],["2021-04-16",6.0964,6.0964,5.9491,6.0412,546100.0],["2021-04-19",6.032,6.032,5.8478,5.9307,607100.0],["2021-04-20",5.8754,5.8938,5.6452,5.7373,715500.0],["2021-04-21",5.682,5.9031,5.5623,5.8938,569900.0],["2021-04-22",5.9215,5.9491,5.8018,5.811,388700.0],["2021-04-23",5.8294,6.0136,5.8202,5.9583,479700.0],["2021-04-26",5.9859,6.1425,5.9767,6.032,845900.0],["2021-04-27",6.0136,6.1057,5.9767,6.0872,332200.0],["2021-04-28",6.1057,6.207,6.0504,6.1885,369500.0],["2021-04-29",6.2898,6.3267,6.1149,6.1885,917500.0],["2021-04-30",5.7925,6.3359,5.7557,6.253,1252900.0],["2021-05-03",6.4096,6.4556,6.2346,6.3175,1913600.0],["2021-05-04",6.2714,6.6214,6.2162,6.4648,3235600.0],["2021-05-05",6.5109,6.6214,6.3727,6.4464,1086800.0],["2021-05-06",6.4556,6.4924,6.2714,6.3819,1184500.0],["2021-05-07",6.3267,6.5385,6.2622,6.5017,2459300.0],["2021-05-10",6.428,6.5109,6.1149,6.1241,1606800.0],["2021-05-11",6.0408,6.1518,5.9021,6.0131,847000.0],["2021-05-12",6.0131,6.0501,5.7818,5.8095,901300.0],["2021-05-13",5.791,6.0316,5.791,5.9853,770900.0],["2021-05-14",6.1056,6.1703,6.0501,6.1518,539300.0],["2021-05-17",6.1148,6.2073,6.0778,6.1796,830500.0],["2021-05-18",6.1981,6.2258,6.0038,6.0131,664500.0],["2021-05-19",5.8928,5.9853,5.8188,5.9668,671200.0],["2021-05-20",5.9853,5.9946,5.8928,5.9483,529200.0],["2021-05-21",6.0131,6.3924,5.9946,6.3646,1434600.0],["2021-05-24",6.4109,6.4386,6.2721,6.2813,680900.0],["2021-05-25",6.2906,6.3738,6.0131,6.0131,1093600.0],["2021-05-26",6.0223,6.1333,5.9761,6.0778,655400.0],["2021-05-27",6.1333,6.2351,6.0963,6.1796,1042900.0],["2021-05-28",6.2166,6.2721,6.0963,6.1981,653800.0],["2021-06-01",6.2721,6.3553,6.2073,6.2721,702500.0],["2021-06-02",6.3183,6.3553,6.1981,6.2166,578700.0],["2021-06-03",6.1981,6.8271,6.1981,6.7254,3797900.0],["2021-06-04",6.7346,6.7531,6.3739,6.4571,1181600.0],["2021-06-07",6.5311,6.5311,6.2998,6.3091,624700.0],["2021-06-08",6.3091,6.4294,6.2721,6.3924,518600.0],["2021-06-09",6.4571,6.4941,6.3553,6.3831,445300.0],["2021-06-10",6.3739,6.6236,6.3739,6.3831,8891300.0],["2021-06-11",6.2443,6.4941,6.2351,6.4571,476900.0],["2021-06-14",6.4664,6.4941,6.1981,6.2536,1018100.0],["2021-06-15",6.2443,6.2998,5.6615,6.1333,2032600.0],["2021-06-16",6.1333,6.2073,6.0131,6.1518,843100.0],["2021-06-17",6.1333,6.1888,5.9021,5.9206,1297600.0],["2021-06-18",5.8188,5.9113,5.6985,5.7078,1345900.0],["2021-06-21",5.7078,5.9483,5.606,5.9391,1009400.0],["2021-06-22",5.9206,5.9206,5.7355,5.7355,2316100.0],["2021-06-23",5.791,5.8003,5.717,5.717,1984100.0],["2021-06-24",5.754,5.8095,5.6338,5.791,843600.0],["2021-06-25",5.7725,5.8928,5.754,5.8188,5643700.0],["2021-06-28",5.8095,5.8743,5.6615,5.6893,1521900.0],["2021-06-29",5.7448,5.7725,5.7078,5.7355,1310900.0],["2021-06-30",5.68,5.7818,5.5968,5.7355,1115500.0],["2021-07-01",5.7818,5.8836,5.7355,5.8836,713600.0],["2021-07-02",5.8836,5.9391,5.8188,5.8928,945700.0],["2021-07-06",5.9021,5.9021,5.754,5.8373,647300.0],["2021-07-07",5.8095,5.8651,5.7355,5.8188,565400.0],["2021-07-08",5.6893,5.8466,5.5968,5.7725,1259700.0],["2021-07-09",5.8558,5.9113,5.7263,5.7725,1334200.0],["2021-07-12",5.7078,5.8743,5.6245,5.8466,417000.0],["2021-07-13",5.8373,5.8466,5.6893,5.791,1176400.0],["2021-07-14",5.791,5.8836,5.643,5.6985,594000.0],["2021-07-15",5.6615,5.8466,5.6615,5.8373,757600.0],["2021-07-16",5.8466,5.8743,5.6245,5.643,1531800.0],["2021-07-19",5.3933,5.6245,5.384,5.4303,1198900.0],["2021-07-20",5.4673,5.6153,5.384,5.4025,1528300.0],["2021-07-21",5.4303,5.606,5.4303,5.569,597000.0],["2021-07-22",5.6153,5.6153,5.4025,5.4303,480300.0],["2021-07-23",5.4673,5.4765,5.3285,5.4118,487100.0],["2021-07-26",5.4118,5.606,5.4118,5.5968,622700.0],["2021-07-27",5.5783,5.5968,5.4488,5.569,1890200.0],["2021-07-28",5.5875,5.6523,5.5505,5.6338,619200.0],["2021-07-29",5.7078,5.791,5.643,5.754,1025700.0],["2021-07-30",5.5968,5.7818,5.569,5.717,1158900.0],["2021-08-02",6.0963,6.1981,5.8466,5.8558,1583200.0],["2021-08-03",5.8558,6.0223,5.8281,5.9668,980700.0],["2021-08-04",5.8836,5.9853,5.8743,5.9391,605300.0],["2021-08-05",5.9668,6.0501,5.9298,5.9853,362800.0],["2021-08-06",5.9391,6.1333,5.9391,6.0593,665300.0],["2021-08-09",6.0686,6.1056,5.9391,5.9576,1197100.0],["2021-08-10",5.939,6.0691,5.9111,6.0505,904300.0],["2021-08-11",6.0412,6.0691,5.9947,6.0412,505700.0],["2021-08-12",6.0691,6.0691,5.9204,5.9297,1742700.0],["2021-08-13",5.9018,5.9483,5.8274,5.846,622300.0],["2021-08-16",5.8089,5.9204,5.7159,5.8739,795900.0],["2021-08-17",5.8181,5.8181,5.6787,5.6973,636200.0],["2021-08-18",5.7066,5.7066,5.5858,5.6044,672100.0],["2021-08-19",5.5486,5.6416,5.4371,5.5393,722300.0],["2021-08-20",5.4557,5.7252,5.4557,5.6787,684700.0],["2021-08-23",5.7438,5.8646,5.6973,5.8181,801100.0],["2021-08-24",5.8089,5.8553,5.7438,5.846,1032900.0],["2021-08-25",5.846,5.9297,5.7996,5.8367,691500.0],["2021-08-26",5.8274,5.8367,5.6973,5.7066,892100.0],["2021-08-27",5.688,5.9297,5.688,5.9018,790800.0],["2021-08-30",5.9111,5.9483,5.7345,5.8274,702700.0],["2021-08-31",5.846,5.8832,5.7717,5.8646,505600.0],["2021-09-01",5.9018,5.9204,5.7903,5.8739,575400.0],["2021-09-02",5.8925,6.0319,5.8739,5.9204,758300.0],["2021-09-03",5.9111,5.9483,5.7252,5.781,654300.0],["2021-09-07",5.7996,5.8646,5.7066,5.7159,618400.0],["2021-09-08",5.688,5.7252,5.6044,5.6137,469300.0],["2021-09-09",5.5858,5.6973,5.5672,5.6323,550000.0],["2021-09-10",5.6787,5.7252,5.5858,5.6044,886800.0],["2021-09-13",5.6137,5.6787,5.5951,5.623,531200.0],["2021-09-14",5.6416,5.6509,5.4185,5.4464,1119400.0],["2021-09-15",5.465,5.5486,5.4092,5.5021,1079700.0],["2021-09-16",5.5021,5.5207,5.3627,5.372,824000.0],["2021-09-17",5.3999,5.5393,5.3163,5.53,4229100.0],["2021-09-20",5.1769,5.4185,5.1211,5.2698,1480400.0],["2021-09-21",5.2977,5.3441,5.1583,5.1583,820300.0],["2021-09-22",5.2233,5.3534,5.2233,5.2698,878900.0],["2021-09-23",5.3256,5.5393,5.2977,5.53,737600.0],["2021-09-24",5.5021,5.6044,5.4371,5.5765,347500.0],["2021-09-27",5.6323,5.7717,5.623,5.6694,964500.0],["2021-09-28",5.6787,5.7066,5.3813,5.3906,1322700.0],["2021-09-29",5.3906,5.4557,5.2884,5.3906,648700.0],["2021-09-30",5.4092,5.5021,5.2698,5.2698,801700.0],["2021-10-01",5.2884,5.4557,5.2698,5.3813,871000.0],["2021-10-04",5.3163,5.4557,5.2605,5.3163,949800.0],["2021-10-05",5.3256,5.372,5.2605,5.3534,413600.0],["2021-10-06",5.2791,5.3349,5.1861,5.307,630200.0],["2021-10-07",5.3441,5.4464,5.307,5.3349,461600.0],["2021-10-08",5.307,5.307,5.1769,5.1769,444000.0],["2021-10-11",5.1954,5.2698,5.149,5.149,288600.0],["2021-10-12",5.1211,5.1861,4.9631,5.0467,2197000.0],["2021-10-13",5.0374,5.0653,4.9352,5.0374,773000.0],["2021-10-14",5.0932,5.3441,5.0746,5.3163,1468900.0],["2021-10-15",5.4371,5.4371,5.307,5.307,1021900.0],["2021-10-18",5.2605,5.4092,5.2326,5.3813,485500.0],["2021-10-19",5.4371,5.465,5.3906,5.4557,471600.0],["2021-10-20",5.4557,5.5207,5.4092,5.5114,545900.0],["2021-10-21",5.53,5.5672,5.4464,5.5021,650100.0],["2021-10-22",5.5021,5.5579,5.4743,5.5486,1016000.0],["2021-10-25",5.5765,5.8089,5.5486,5.781,781900.0],["2021-10-26",5.8182,5.9297,5.781,5.8089,805700.0],["2021-10-27",5.688,5.781,5.5672,5.5672,544200.0],["2021-10-28",5.6044,5.7159,5.5951,5.7066,1313400.0],["2021-10-29",5.8089,6.0691,5.6323,5.939,1182200.0],["2021-11-01",6.0133,6.2829,6.0133,6.097,1058000.0],["2021-11-02",6.1342,6.2085,6.0226,6.1527,865300.0],["2021-11-03",6.1342,6.255,6.1342,6.2364,1067200.0],["2021-11-04",6.2643,6.2922,6.1992,6.2736,855600.0],["2021-11-05",6.3479,6.4316,6.2178,6.2457,1240900.0],["2021-11-08",6.2736,6.3293,6.2178,6.3107,601900.0],["2021-11-09",6.2827,6.3294,6.208,6.2361,1101200.0],["2021-11-10",6.1894,6.2454,6.1147,6.1427,531700.0],["2021-11-11",6.152,6.3387,6.124,6.2827,731300.0],["2021-11-12",6.3294,6.4321,6.3014,6.4041,746700.0],["2021-11-15",6.4508,6.4601,6.3668,6.3854,659900.0],["2021-11-16",6.3481,6.4228,6.2641,6.4041,596900.0],["2021-11-17",6.3574,6.3668,6.1987,6.2734,577700.0],["2021-11-18",6.3107,6.3294,6.1894,6.2454,706000.0],["2021-11-19",6.1707,6.2174,6.0587,6.068,956800.0],["2021-11-22",6.124,6.1987,6.0587,6.1147,1391500.0],["2021-11-23",6.152,6.1707,6.04,6.1334,452900.0],["2021-11-24",6.1054,6.1427,6.04,6.1054,309200.0],["2021-11-26",5.8813,5.9187,5.6759,5.816,651500.0],["2021-11-29",5.9653,6.2081,5.788,5.8626,718600.0],["2021-11-30",5.7786,5.8626,5.6012,5.7319,1713800.0],["2021-12-01",5.8626,5.984,5.5826,5.5919,916400.0],["2021-12-02",5.6012,5.8346,5.5546,5.816,551000.0],["2021-12-03",5.816,5.8533,5.5826,5.6479,4082000.0],["2021-12-06",5.76,5.8066,5.6386,5.7973,612600.0],["2021-12-07",5.9,6.0027,5.8626,5.8906,411600.0],["2021-12-08",5.9093,6.0027,5.8626,5.9653,298700.0],["2021-12-09",5.928,5.9373,5.844,5.9,388700.0],["2021-12-10",5.9653,6.0027,5.8626,5.956,623300.0],["2021-12-13",5.928,5.9373,5.7599,5.8066,515300.0],["2021-12-14",5.76,5.8533,5.7413,5.7506,780500.0],["2021-12-15",5.7693,5.8346,5.6479,5.7973,978100.0],["2021-12-16",5.9093,5.956,5.6853,5.7226,759700.0],["2021-12-17",5.7413,5.7693,5.4239,5.5266,4443400.0],["2021-12-20",5.4239,5.5079,5.3212,5.4612,1106500.0],["2021-12-21",5.5172,5.6666,5.5172,5.5639,663000.0],["2021-12-22",5.5546,5.6386,5.5079,5.6293,395400.0],["2021-12-23",5.6759,5.7226,5.6293,5.6853,406400.0],["2021-12-27",5.7039,5.76,5.6479,5.7506,526500.0],["2021-12-28",5.7506,5.788,5.7133,5.7133,359300.0],["2021-12-29",5.7133,5.76,5.6666,5.6946,367400.0],["2021-12-30",5.6759,5.7693,5.6573,5.7133,1034800.0],["2021-12-31",5.7133,5.7506,5.6666,5.7133,391400.0],["2022-01-03",5.7319,5.8906,5.7226,5.8533,886700.0],["2022-01-04",5.816,6.0213,5.816,5.9187,521800.0],["2022-01-05",5.9187,5.9747,5.816,5.8813,997700.0],["2022-01-06",5.9187,5.956,5.76,5.928,713800.0],["2022-01-07",5.9747,6.04,5.8813,6.0307,528200.0],["2022-01-10",6.068,6.1147,5.9,5.984,620000.0],["2022-01-11",5.9747,6.0774,5.9467,6.0587,380100.0],["2022-01-12",6.0867,6.1614,5.956,5.9653,916500.0],["2022-01-13",5.9653,6.068,5.9653,5.984,536700.0],["2022-01-14",5.9373,5.984,5.816,5.9653,470800.0],["2022-01-18",5.7039,5.928,5.6853,5.7039,1273100.0],["2022-01-19",5.7413,5.7506,5.6106,5.6106,1128900.0],["2022-01-20",5.6293,5.7039,5.4612,5.4799,653100.0],["2022-01-21",5.4332,5.5639,5.2745,5.3865,1407400.0],["2022-01-24",5.2932,5.3865,5.1438,5.3585,2603300.0],["2022-01-25",5.2838,5.4239,5.1905,5.3492,2004300.0],["2022-01-26",5.4332,5.5452,5.2558,5.3025,2326600.0],["2022-01-27",5.3305,5.4706,5.2372,5.3212,1233800.0],["2022-01-28",5.3025,5.3119,5.0505,5.2278,3042200.0],["2022-01-31",5.1438,5.2465,5.1251,5.2372,1203400.0],["2022-02-01",5.2372,5.2652,5.1718,5.2372,768700.0],["2022-02-02",5.2558,5.3305,5.1251,5.2372,1110000.0],["2022-02-03",5.2372,5.3025,5.1158,5.1438,961000.0],["2022-02-04",5.1345,5.3212,5.1158,5.2745,1283200.0],["2022-02-07",5.2838,5.3679,5.2278,5.3119,676500.0],["2022-02-08",5.34,5.34,5.2368,5.3025,750400.0],["2022-02-09",5.3306,5.3775,5.3212,5.3494,1096200.0],["2022-02-10",5.34,5.4245,5.2743,5.3588,1264100.0],["2022-02-11",5.3025,5.4339,5.2649,5.3306,1330700.0],["2022-02-14",5.3588,5.4151,5.3119,5.3588,1415200.0],["2022-02-15",5.4057,5.5652,5.4057,5.5183,710000.0],["2022-02-16",5.4808,5.5559,5.462,5.4902,456000.0],["2022-02-17",5.4151,5.462,5.3682,5.4245,1253600.0],["2022-02-18",5.3869,5.4432,5.2462,5.2649,847900.0],["2022-02-22",5.2368,5.2555,5.1429,5.1711,1664100.0],["2022-02-23",5.34,5.4151,5.0866,5.0866,1283300.0],["2022-02-24",4.9646,5.2462,4.9083,5.2274,4038800.0],["2022-02-25",5.2649,5.4151,5.218,5.4057,992300.0],["2022-02-28",5.34,5.3588,5.2743,5.2837,1194200.0],["2022-03-01",5.2649,5.2649,5.0491,5.0678,1151600.0],["2022-03-02",5.1054,5.2368,5.1054,5.1523,867400.0],["2022-03-03",5.1711,5.1992,4.9365,4.9646,822000.0],["2022-03-04",4.8708,4.9177,4.8145,4.8801,919300.0],["2022-03-07",4.8426,4.8801,4.7675,4.8426,1390800.0],["2022-03-08",4.852,4.9271,4.7769,4.852,946900.0],["2022-03-09",4.9646,5.0491,4.9458,5.0021,661900.0],["2022-03-10",4.9177,4.974,4.8801,4.9365,548200.0],["2022-03-11",4.9552,5.1242,4.8614,4.8614,655900.0],["2022-03-14",4.9271,4.974,4.8426,4.8708,716900.0],["2022-03-15",4.9083,4.9834,4.9083,4.9646,611500.0],["2022-03-16",5.0209,5.1242,5.0021,5.1148,1522500.0],["2022-03-17",5.0866,5.1617,5.0585,5.1335,479400.0],["2022-03-18",5.1523,5.1992,5.1054,5.1805,1306900.0],["2022-03-21",5.2086,5.2462,5.0866,5.1335,687400.0],["2022-03-22",5.1898,5.2837,5.1898,5.2555,570800.0],["2022-03-23",5.1992,5.2086,5.1148,5.1242,666400.0],["2022-03-24",5.1429,5.2649,5.096,5.2368,762800.0],["2022-03-25",5.2555,5.3306,5.2086,5.2368,473200.0],["2022-03-28",5.2274,5.3119,5.1805,5.2555,606300.0],["2022-03-29",5.3119,5.4432,5.3119,5.4339,1229800.0],["2022-03-30",5.3775,5.4526,5.3119,5.3494,719300.0],["2022-03-31",5.3494,5.5465,5.3494,5.5089,1828900.0],["2022-04-01",5.5183,5.584,5.3682,5.5089,913700.0],["2022-04-04",5.4714,5.5465,5.4432,5.4995,739100.0],["2022-04-05",5.5183,5.5559,5.4432,5.5371,1595400.0],["2022-04-06",5.5465,5.7154,5.5277,5.6779,1754800.0],["2022-04-07",5.6403,5.6403,5.4245,5.4902,1231600.0],["2022-04-08",5.4714,5.5746,5.4339,5.462,1118000.0],["2022-04-11",5.4432,5.5559,5.4151,5.5371,1093300.0],["2022-04-12",5.5652,5.6685,5.5371,5.584,1014700.0],["2022-04-13",5.584,5.7717,5.5746,5.7154,1486500.0],["2022-04-14",5.7436,5.8374,5.7248,5.7342,805200.0],["2022-04-18",5.706,5.8186,5.6779,5.7623,826500.0],["2022-04-19",5.7999,5.9125,5.7248,5.9031,835100.0],["2022-04-20",5.95,5.9782,5.8749,5.8937,1357400.0],["2022-04-21",5.9406,6.0157,5.8468,5.8656,1061500.0],["2022-04-22",5.8562,5.9313,5.7623,5.7905,1319300.0],["2022-04-25",5.7529,5.8093,5.6685,5.8093,1687600.0],["2022-04-26",5.7623,5.7811,5.584,5.584,1083200.0],["2022-04-27",5.5746,5.706,5.5559,5.6497,1303000.0],["2022-04-28",5.6966,5.7529,5.5652,5.7248,677400.0],["2022-04-29",5.6591,5.7154,5.3963,5.4714,1194100.0],["2022-05-02",5.5089,5.5559,5.1711,5.2931,1626600.0],["2022-05-03",5.2555,5.4057,5.1148,5.3306,1133500.0],["2022-05-04",5.3588,5.5183,5.2931,5.5089,1854100.0],["2022-05-05",5.4526,5.4526,5.2274,5.2837,1041900.0],["2022-05-06",5.2743,5.2931,5.1335,5.1992,1077700.0],["2022-05-09",5.1429,5.2274,5.0397,5.0491,1420200.0],["2022-05-10",5.1246,5.1812,4.8603,5.0019,1480500.0],["2022-05-11",5.0208,5.1623,4.9075,4.9264,1498200.0],["2022-05-12",4.9075,5.0208,4.8698,4.983,2745700.0],["2022-05-13",5.0585,5.1906,5.0019,5.1246,1514200.0],["2022-05-16",5.1151,5.1623,5.0208,5.1246,759800.0],["2022-05-17",5.2189,5.4077,5.1906,5.3699,876600.0],["2022-05-18",5.2756,5.3416,5.1718,5.2095,1031200.0],["2022-05-19",5.1434,5.285,5.134,5.2473,969000.0],["2022-05-20",5.3039,5.3699,5.1906,5.2944,641000.0],["2022-05-23",5.3888,5.5587,5.3416,5.5021,889900.0],["2022-05-24",5.4926,5.5209,5.3605,5.4738,736200.0],["2022-05-25",5.4549,5.5776,5.4266,5.5398,812400.0],["2022-05-26",5.5304,5.6719,5.5304,5.5776,1046800.0],["2022-05-27",5.6153,5.7286,5.5209,5.7191,563700.0],["2022-05-31",5.6625,5.7097,5.6059,5.6153,516700.0],["2022-06-01",5.6248,5.6908,5.5398,5.6625,813400.0],["2022-06-02",5.6625,5.8418,5.6625,5.8418,775400.0],["2022-06-03",5.8324,5.8324,5.6908,5.7191,632800.0],["2022-06-06",5.7852,5.7852,5.6814,5.7097,451700.0],["2022-06-07",5.6436,5.7663,5.6342,5.7663,301600.0],["2022-06-08",5.7475,5.7475,5.6153,5.6248,691300.0],["2022-06-09",5.5587,5.6531,5.5021,5.5209,457900.0],["2022-06-10",5.4077,5.4454,5.3511,5.3699,776100.0],["2022-06-13",5.0679,5.2473,5.0491,5.0774,1422800.0],["2022-06-14",5.0868,5.0963,4.9358,4.9547,690300.0],["2022-06-15",4.9924,5.0963,4.9264,4.9736,1060700.0],["2022-06-16",4.8792,4.9169,4.7754,4.832,1113900.0],["2022-06-17",4.8414,5.0585,4.8414,5.0208,1772900.0],["2022-06-21",5.1151,5.2001,5.0208,5.1151,795500.0],["2022-06-22",5.0302,5.1529,5.0302,5.1151,617100.0],["2022-06-23",5.1151,5.1246,5.0019,5.0491,571500.0],["2022-06-24",5.1057,5.1718,5.0774,5.1529,1848900.0],["2022-06-27",5.2189,5.3228,5.134,5.1718,404600.0],["2022-06-28",5.2095,5.2567,5.1151,5.1151,1097600.0],["2022-06-29",5.0019,5.0585,4.6716,4.6999,1426500.0],["2022-06-30",4.6055,4.7848,4.5961,4.7848,876900.0],["2022-07-01",4.7376,4.8698,4.6904,4.8414,1253300.0],["2022-07-05",4.7848,4.9075,4.7188,4.9075,1049600.0],["2022-07-06",4.9264,4.9358,4.7565,4.7754,740700.0],["2022-07-07",4.7943,4.8981,4.7659,4.8698,515900.0],["2022-07-08",4.8981,4.8981,4.8037,4.832,382700.0],["2022-07-11",4.7376,4.832,4.6621,4.681,465600.0],["2022-07-12",4.6716,4.7754,4.6716,4.6904,883400.0],["2022-07-13",4.6149,4.6716,4.53,4.6244,435700.0],["2022-07-14",4.5489,4.6149,4.53,4.5961,410500.0],["2022-07-15",4.6904,4.7754,4.6433,4.7754,512400.0],["2022-07-18",4.8037,4.8509,4.7282,4.7565,494400.0],["2022-07-19",4.8414,4.9641,4.7376,4.9075,565000.0],["2022-07-20",4.9264,4.9264,4.8414,4.8981,575400.0],["2022-07-21",4.8886,4.9736,4.8414,4.9736,390000.0],["2022-07-22",4.9736,5.0113,4.8981,4.9453,499000.0],["2022-07-25",4.9547,4.9641,4.8698,4.8981,384700.0],["2022-07-26",4.8981,4.8981,4.7943,4.8226,304300.0],["2022-07-27",4.8226,4.9736,4.8226,4.9075,929900.0],["2022-07-28",4.9453,5.0396,4.8981,4.9924,760400.0],["2022-07-29",4.9169,4.9924,4.7093,4.9075,626500.0],["2022-08-01",4.8131,5.0774,4.8131,5.0679,732300.0],["2022-08-02",5.0113,5.0585,4.9358,4.9453,653700.0],["2022-08-03",4.9641,5.2001,4.8886,5.1529,890000.0],["2022-08-04",5.134,5.1718,5.0868,5.1246,580200.0],["2022-08-05",5.0868,5.1434,5.0113,5.0868,406600.0],["2022-08-08",5.1623,5.1623,5.0113,5.0491,1835500.0],["2022-08-09",5.0586,5.1155,5.0111,5.0681,668300.0],["2022-08-10",5.163,5.2009,5.0965,5.106,1049100.0],["2022-08-11",5.144,5.2199,5.0491,5.0586,2436900.0],["2022-08-12",5.125,5.163,5.0681,5.106,1435800.0],["2022-08-15",5.0965,5.1725,5.0586,5.144,671200.0],["2022-08-16",5.163,5.163,5.0586,5.0775,868700.0],["2022-08-17",5.0016,5.0396,4.7928,4.9257,1969000.0],["2022-08-18",4.9162,5.0301,4.9067,4.9637,834400.0],["2022-08-19",4.9162,4.9352,4.7169,4.8403,2031400.0],["2022-08-22",4.8023,4.9542,4.7359,4.8498,2533000.0],["2022-08-23",4.8498,4.9257,4.7074,4.7074,1449000.0],["2022-08-24",4.7264,4.8687,4.7169,4.8118,695000.0],["2022-08-25",4.8118,4.9447,4.8118,4.8972,540300.0],["2022-08-26",4.8877,4.8877,4.7549,4.7738,726500.0],["2022-08-29",4.7454,4.8213,4.6694,4.7738,692300.0],["2022-08-30",4.8213,4.8213,4.7074,4.7549,693600.0],["2022-08-31",4.8118,4.8118,4.6979,4.7549,691300.0],["2022-09-01",4.7264,4.8308,4.6979,4.8118,1208900.0],["2022-09-02",4.8498,4.9352,4.7644,4.8023,663500.0],["2022-09-06",4.7928,4.9067,4.7644,4.8877,1666200.0],["2022-09-07",4.8972,5.0111,4.8687,5.0111,639300.0],["2022-09-08",4.9731,5.0301,4.9257,4.9921,567900.0],["2022-09-09",5.0111,5.0775,5.0016,5.0206,511100.0],["2022-09-12",5.0206,5.0491,4.9731,4.9921,603400.0],["2022-09-13",4.8972,4.9447,4.8118,4.8403,641400.0],["2022-09-14",4.8213,4.8498,4.7549,4.7833,510600.0],["2022-09-15",4.7644,4.8403,4.6979,4.7169,426400.0],["2022-09-16",4.6789,4.7359,4.6315,4.7169,1021200.0],["2022-09-19",4.7074,4.7738,4.6884,4.7359,691700.0],["2022-09-20",4.6979,4.7549,4.641,4.6505,1720400.0],["2022-09-21",4.6315,4.7549,4.6315,4.641,713100.0],["2022-09-22",4.6315,4.6789,4.565,4.584,941600.0],["2022-09-23",4.5556,4.565,4.4796,4.5176,927800.0],["2022-09-26",4.4891,4.5935,4.4701,4.4796,925000.0],["2022-09-27",4.4891,4.641,4.4891,4.5271,1828300.0],["2022-09-28",4.5556,4.6694,4.5081,4.622,881600.0],["2022-09-29",4.5461,4.565,4.4606,4.5271,910800.0],["2022-09-30",4.5081,4.584,4.4417,4.4417,1018700.0],["2022-10-03",4.4606,4.5556,4.3752,4.5366,861600.0],["2022-10-04",4.622,4.8023,4.6125,4.7454,987500.0],["2022-10-05",4.6884,4.7264,4.603,4.6789,337400.0],["2022-10-06",4.6694,4.7264,4.6505,4.6979,497400.0],["2022-10-07",4.6694,4.6694,4.4891,4.5366,463100.0],["2022-10-10",4.5366,4.603,4.4986,4.5366,521800.0],["2022-10-11",4.4322,4.5271,4.4037,4.4417,628100.0],["2022-10-12",4.4322,4.5081,4.3657,4.4796,1045400.0],["2022-10-13",4.4037,4.641,4.3752,4.6125,608700.0],["2022-10-14",4.584,4.6789,4.5366,4.5556,762400.0],["2022-10-17",4.622,4.6789,4.584,4.641,454200.0],["2022-10-18",4.6694,4.7549,4.6505,4.7074,913800.0],["2022-10-19",4.6694,4.7264,4.641,4.7074,552500.0],["2022-10-20",4.6694,4.7644,4.6315,4.6694,603500.0],["2022-10-21",4.6979,4.7549,4.641,4.7454,426000.0],["2022-10-24",4.7644,4.8308,4.7359,4.8118,649500.0],["2022-10-25",4.8403,4.9731,4.8023,4.9637,562300.0],["2022-10-26",4.9731,5.0681,4.9352,5.0016,929400.0],["2022-10-27",5.0586,5.1345,4.9826,5.0775,945300.0],["2022-10-28",4.9826,5.125,4.9542,5.125,1474000.0],["2022-10-31",5.125,5.3053,5.0681,5.1535,1571400.0],["2022-11-01",5.2674,5.3433,5.2009,5.2009,1633600.0],["2022-11-02",5.1725,5.1914,4.9921,5.0206,1495100.0],["2022-11-03",4.9637,5.1345,4.9447,5.0586,1103900.0],["2022-11-04",5.0965,5.1345,4.9637,4.9921,1013200.0],["2022-11-07",5.0396,5.0491,4.8877,4.9637,436000.0],["2022-11-08",5.2214,5.25,4.935,4.9446,856500.0],["2022-11-09",4.8873,4.9637,4.7632,4.8777,1566900.0],["2022-11-10",5.1164,5.355,5.0305,5.2882,1153500.0],["2022-11-11",5.2787,5.2787,5.0877,5.1355,1317100.0],["2022-11-14",5.0782,5.1259,4.9827,4.9827,1236600.0],["2022-11-15",5.0687,5.1355,4.9827,4.9923,983600.0],["2022-11-16",4.9637,5.0018,4.8587,4.8682,753000.0],["2022-11-17",4.8109,4.9064,4.7823,4.8587,719100.0],["2022-11-18",4.9637,4.9923,4.83,4.8396,2070800.0],["2022-11-21",4.8682,4.9255,4.8396,4.8396,654200.0],["2022-11-22",4.8587,4.8873,4.7727,4.7823,1482800.0],["2022-11-23",4.8205,4.8968,4.7537,4.8205,998400.0],["2022-11-25",4.8205,5.0018,4.8205,4.9827,263200.0],["2022-11-28",4.9637,4.9637,4.8682,4.9255,661200.0],["2022-11-29",4.8873,5.0782,4.8491,5.0496,728200.0],["2022-11-30",5.0687,5.3168,5.04,5.3168,1244900.0],["2022-12-01",5.3168,5.3932,5.2405,5.2405,1145800.0],["2022-12-02",5.1641,5.2596,5.1546,5.2023,483400.0],["2022-12-05",5.2309,5.2882,5.145,5.1641,606200.0],["2022-12-06",5.1355,5.2214,5.1355,5.1927,453800.0],["2022-12-07",5.1546,5.2405,5.1259,5.1355,402900.0],["2022-12-08",5.145,5.145,5.0305,5.0496,504000.0],["2022-12-09",5.04,5.1355,5.0209,5.0877,408200.0],["2022-12-12",5.0877,5.1259,5.0496,5.0877,366600.0],["2022-12-13",5.2596,5.3646,5.2023,5.2118,534700.0],["2022-12-14",5.25,5.3073,5.1164,5.1737,570800.0],["2022-12-15",5.0877,5.1355,5.0591,5.1259,523800.0],["2022-12-16",5.0496,5.1068,5.0209,5.0877,1547400.0],["2022-12-19",5.0782,5.1068,4.9827,5.0209,551600.0],["2022-12-20",5.0209,5.1355,4.9923,5.1068,395400.0],["2022-12-21",5.1546,5.1927,5.1068,5.145,317100.0],["2022-12-22",5.0782,5.0973,5.0018,5.0782,433000.0],["2022-12-23",5.0591,5.1832,5.0591,5.1355,345000.0],["2022-12-27",5.1164,5.1737,5.0782,5.1164,337300.0],["2022-12-28",5.1068,5.1546,5.0591,5.0877,509200.0],["2022-12-29",5.1355,5.25,5.1164,5.2405,502600.0],["2022-12-30",5.1927,5.2214,5.1546,5.2023,396900.0],["2023-01-03",5.2596,5.3359,5.1737,5.2596,1024500.0],["2023-01-04",5.2977,5.3741,5.2596,5.3168,493300.0],["2023-01-05",5.2596,5.2787,5.1832,5.2118,499400.0],["2023-01-06",5.2691,5.4505,5.2405,5.4028,489800.0],["2023-01-09",5.4314,5.4409,5.3646,5.3837,346000.0],["2023-01-10",5.355,5.5937,5.355,5.5555,577200.0],["2023-01-11",5.565,5.5937,5.5268,5.565,476500.0],["2023-01-12",5.5841,5.5937,5.4982,5.5459,486000.0],["2023-01-13",5.4409,5.5459,5.4409,5.4982,546100.0],["2023-01-17",5.5268,5.5746,5.4696,5.5268,498100.0],["2023-01-18",5.5555,5.6318,5.5173,5.5555,501300.0],["2023-01-19",5.5364,5.5459,5.3932,5.5173,709100.0],["2023-01-20",5.5555,5.5555,5.4505,5.4887,688900.0],["2023-01-23",5.4409,5.5077,5.4027,5.4409,450500.0],["2023-01-24",5.4409,5.4409,5.3455,5.3741,410800.0],["2023-01-25",5.3264,5.3741,5.3168,5.3455,497100.0],["2023-01-26",5.3455,5.3646,5.2691,5.3455,800200.0],["2023-01-27",5.355,5.3932,5.2691,5.3359,2844400.0],["2023-01-30",5.2977,5.3359,5.2691,5.3264,2275700.0],["2023-01-31",5.3264,5.5459,5.3073,5.4982,5290800.0],["2023-02-01",5.4982,5.6318,5.4696,5.5268,1801200.0],["2023-02-02",5.5555,5.7368,5.5268,5.6414,1295900.0],["2023-02-03",5.5746,5.6414,5.3168,5.565,1704800.0],["2023-02-06",5.5077,5.565,5.4409,5.5077,881200.0],["2023-02-07",5.4887,5.5746,5.4696,5.5746,971700.0],["2023-02-08",5.5173,5.6509,5.5077,5.6127,678800.0],["2023-02-09",5.6796,5.7082,5.6509,5.6891,557500.0],["2023-02-10",5.6796,5.7655,5.6509,5.7464,3380100.0],["2023-02-13",5.7273,5.8991,5.7082,5.88,1265200.0],["2023-02-14",5.8608,5.8704,5.7745,5.8225,1593600.0],["2023-02-15",5.8129,5.9088,5.7649,5.9088,1075500.0],["2023-02-16",5.8417,5.9951,5.7937,5.9568,3058700.0],["2023-02-17",5.9759,6.0431,5.928,6.0335,2754600.0],["2023-02-21",6.0047,6.0047,5.8321,5.8608,1587100.0],["2023-02-22",5.8512,5.8896,5.8129,5.8321,1602800.0],["2023-02-23",5.8608,5.9088,5.7649,5.8225,1790300.0],["2023-02-24",5.7457,5.8321,5.7074,5.8321,1085700.0],["2023-02-27",5.8512,5.8896,5.7074,5.7074,663900.0],["2023-02-28",5.6882,5.7649,5.6882,5.7265,984400.0],["2023-03-01",5.6786,5.7937,5.6498,5.7553,1471700.0],["2023-03-02",5.7361,5.7553,5.7074,5.7265,865500.0],["2023-03-03",5.7553,5.7553,5.6978,5.717,696400.0],["2023-03-06",5.7074,5.7457,5.6498,5.6594,1025100.0],["2023-03-07",5.6594,5.669,5.5731,5.5827,1126900.0],["2023-03-08",5.5923,5.6402,5.5635,5.6306,1071200.0],["2023-03-09",5.6498,5.717,5.5827,5.6594,1276800.0],["2023-03-10",5.6306,5.6978,5.5347,5.5635,1267100.0],["2023-03-13",5.4772,5.5443,5.41,5.4196,1714400.0],["2023-03-14",5.5923,5.5923,5.4963,5.5155,1076300.0],["2023-03-15",5.3812,5.4772,5.362,5.4676,1327000.0],["2023-03-16",5.41,5.5347,5.3908,5.4867,1127400.0],["2023-03-17",5.4292,5.458,5.3045,5.3908,3590300.0],["2023-03-20",5.41,5.4867,5.4004,5.4388,968500.0],["2023-03-21",5.5155,5.6402,5.4867,5.5443,1599300.0],["2023-03-22",5.5347,5.5827,5.4484,5.458,997100.0],["2023-03-23",5.458,5.4963,5.4292,5.458,742900.0],["2023-03-24",5.4196,5.5923,5.3716,5.5731,727800.0],["2023-03-27",5.669,5.669,5.5347,5.5731,900300.0],["2023-03-28",5.5347,5.5827,5.5059,5.5251,435000.0],["2023-03-29",5.5251,5.5347,5.4388,5.5347,978600.0],["2023-03-30",5.5635,5.6019,5.5155,5.5539,471000.0],["2023-03-31",5.5827,5.621,5.5539,5.621,870100.0],["2023-04-03",5.6018,5.6498,5.5347,5.5923,1153000.0],["2023-04-04",5.6402,5.6882,5.5827,5.6594,1371200.0],["2023-04-05",5.6114,5.6306,5.5827,5.621,922200.0],["2023-04-06",5.6594,5.7265,5.621,5.7074,1159100.0],["2023-04-10",5.669,5.7361,5.6594,5.6786,617400.0],["2023-04-11",5.7745,6.0143,5.7649,5.8512,2591200.0],["2023-04-12",5.928,6.0431,5.9088,5.9951,1526800.0],["2023-04-13",6.0431,6.0815,5.9759,6.0719,960300.0],["2023-04-14",6.0815,6.1582,6.0239,6.1582,1418600.0],["2023-04-17",6.187,6.2349,6.1102,6.1678,1210300.0],["2023-04-18",6.1966,6.2733,6.1582,6.2062,1802800.0],["2023-04-19",6.187,6.2349,6.139,6.187,1328100.0],["2023-04-20",6.1774,6.2733,6.1294,6.2733,784700.0],["2023-04-21",6.2733,6.2829,6.1582,6.2253,763600.0],["2023-04-24",6.187,6.2253,6.1294,6.1486,1202400.0],["2023-04-25",6.1102,6.1582,5.9951,5.9951,1080500.0],["2023-04-26",5.9472,6.0143,5.9184,5.928,1292300.0],["2023-04-27",5.9472,6.0047,5.8896,5.9088,1753400.0],["2023-04-28",6.2733,6.2733,5.9184,5.9855,1716700.0],["2023-05-01",5.9951,6.0431,5.8417,5.8608,1143800.0],["2023-05-02",5.8608,5.9951,5.8033,5.9472,1909500.0],["2023-05-03",5.9759,6.0815,5.9568,6.0335,1585200.0],["2023-05-04",5.9855,6.1102,5.9759,6.1102,1229400.0],["2023-05-05",6.1678,6.2925,6.1294,6.2829,1059000.0],["2023-05-08",6.2925,6.3117,6.2349,6.2637,1083300.0],["2023-05-09",6.2444,6.4372,6.2444,6.3986,1111500.0],["2023-05-10",6.4661,6.4757,6.3119,6.3312,1204500.0],["2023-05-11",6.4468,6.9961,6.4179,6.7552,5915800.0],["2023-05-12",6.7648,6.813,6.707,6.7455,1684700.0],["2023-05-15",6.8612,6.9094,6.7359,6.7648,1458600.0],["2023-05-16",6.7744,6.7744,6.6974,6.7552,1051000.0],["2023-05-17",6.8034,6.813,6.7263,6.7359,1064200.0],["2023-05-18",6.7359,6.8226,6.7263,6.7648,1591200.0],["2023-05-19",6.813,6.8612,6.6877,6.7552,2266100.0],["2023-05-22",6.7937,6.8323,6.7166,6.7552,940900.0],["2023-05-23",6.7166,6.7841,6.6974,6.707,1322200.0],["2023-05-24",6.707,6.7263,6.5914,6.6106,965200.0],["2023-05-25",6.5721,6.6299,6.5143,6.5528,844000.0],["2023-05-26",6.5335,6.5914,6.5143,6.5914,797800.0],["2023-05-30",6.5914,6.6492,6.5239,6.5721,1096200.0],["2023-05-31",6.5624,6.601,6.5143,6.5528,1330700.0],["2023-06-01",6.5721,6.7263,6.5239,6.6395,1736600.0],["2023-06-02",6.7166,6.7744,6.6877,6.7552,923200.0],["2023-06-05",6.7166,6.7841,6.6684,6.7552,968400.0],["2023-06-06",6.7648,6.9672,6.7648,6.9383,1933600.0],["2023-06-07",6.9479,7.1599,6.9479,7.0539,1236500.0],["2023-06-08",7.0443,7.1021,6.9768,6.9961,1033500.0],["2023-06-09",6.9768,7.025,6.8804,6.8997,997500.0],["2023-06-12",6.9094,6.9286,6.8612,6.8804,1494500.0],["2023-06-13",6.8708,7.1214,6.8708,7.1117,1332100.0],["2023-06-14",7.1021,7.2177,7.025,7.0443,1164200.0],["2023-06-15",7.0443,7.0828,6.8901,6.9479,1311000.0],["2023-06-16",7.025,7.0925,6.6492,6.7166,3409900.0],["2023-06-20",6.7166,6.7359,6.6299,6.6299,858600.0],["2023-06-21",6.6299,6.7744,6.5143,6.7455,1087400.0],["2023-06-22",6.7263,6.7263,6.6395,6.6781,1024900.0],["2023-06-23",6.6588,6.6877,6.5528,6.5721,1231000.0],["2023-06-26",6.5335,6.6203,6.5335,6.5721,833400.0],["2023-06-27",6.5721,6.601,6.5432,6.5432,455300.0],["2023-06-28",6.5721,6.6203,6.5143,6.6106,684000.0],["2023-06-29",6.6106,6.7455,6.6106,6.7455,729400.0],["2023-06-30",6.7552,6.7744,6.6106,6.6106,706000.0],["2023-07-03",6.6106,6.6588,6.5721,6.5721,516500.0],["2023-07-05",6.5432,6.6203,6.4564,6.5914,1365000.0],["2023-07-06",6.5239,6.5721,6.4757,6.5528,890600.0],["2023-07-07",6.5624,6.6492,6.5528,6.5721,607600.0],["2023-07-10",6.5528,6.601,6.5239,6.5817,486100.0],["2023-07-11",6.5721,6.5914,6.4854,6.5335,888900.0],["2023-07-12",6.6106,6.6106,6.5528,6.5624,1042600.0],["2023-07-13",6.5624,6.8708,6.5624,6.8419,1057200.0],["2023-07-14",6.813,6.8419,6.7359,6.7937,577600.0],["2023-07-17",6.7648,6.9286,6.7455,6.9094,911300.0],["2023-07-18",6.8997,7.0443,6.8997,7.0346,597600.0],["2023-07-19",7.0443,7.1599,7.0443,7.1406,800800.0],["2023-07-20",7.1406,7.1503,6.9864,7.0346,873600.0],["2023-07-21",7.0828,7.0828,6.8804,6.8997,790800.0],["2023-07-24",6.919,6.9383,6.8515,6.8804,935300.0],["2023-07-25",6.8323,6.8804,6.7744,6.8708,806300.0],["2023-07-26",6.8515,6.9094,6.7744,6.7841,532500.0],["2023-07-27",6.7841,6.8419,6.7166,6.7263,947300.0],["2023-07-28",6.9672,6.9672,6.3697,6.5046,1958400.0],["2023-07-31",6.5914,6.8804,6.5335,6.707,1991800.0],["2023-08-01",6.7455,6.7552,6.6203,6.6395,797800.0],["2023-08-02",6.5432,6.5721,6.2926,6.3697,1125900.0],["2023-08-03",6.3312,6.389,6.2733,6.2733,535800.0],["2023-08-04",6.2637,6.3504,6.2444,6.2541,486500.0],["2023-08-07",6.2444,6.3697,6.2252,6.3408,738900.0],["2023-08-08",6.2924,6.3505,6.1666,6.2343,731900.0],["2023-08-09",6.2343,6.4473,6.2053,6.4182,929400.0],["2023-08-10",6.4182,6.5441,6.4182,6.457,1677700.0],["2023-08-11",6.4182,6.5151,6.4182,6.486,734300.0],["2023-08-14",6.4473,6.5828,6.4086,6.5731,819800.0],["2023-08-15",6.5247,6.7183,6.4957,6.6506,2167700.0],["2023-08-16",6.6796,6.728,6.5828,6.7087,1434300.0],["2023-08-17",6.7183,6.9023,6.7183,6.8152,1150700.0],["2023-08-18",6.7474,7.0378,6.7474,6.9991,1225900.0],["2023-08-21",6.97,6.9797,6.7958,6.8636,1612500.0],["2023-08-22",6.8732,6.941,6.7377,6.7958,1309100.0],["2023-08-23",6.8345,6.8345,6.7571,6.7764,1179300.0],["2023-08-24",6.7764,6.8442,6.6893,6.7183,656600.0],["2023-08-25",6.7474,6.8152,6.6893,6.7764,807900.0],["2023-08-28",6.8345,6.8442,6.7668,6.7958,838800.0],["2023-08-29",6.7668,6.9216,6.7571,6.8926,858500.0],["2023-08-30",6.8732,7.1346,6.8732,7.0572,1791500.0],["2023-08-31",7.0378,7.0765,6.9604,7.0669,1036000.0],["2023-09-01",7.0959,7.3089,7.0765,7.1056,1446300.0],["2023-09-05",7.0669,7.154,6.8248,6.8926,1499200.0],["2023-09-06",6.9507,6.9991,6.8926,6.9991,763400.0],["2023-09-07",6.9894,7.0281,6.9216,6.9894,1188300.0],["2023-09-08",6.9991,6.9991,6.8926,6.912,493500.0],["2023-09-11",6.912,6.9507,6.8248,6.8636,881000.0],["2023-09-12",6.8732,6.9216,6.8248,6.9023,1053300.0],["2023-09-13",6.9023,6.912,6.8152,6.8442,1139200.0],["2023-09-14",6.9216,6.9604,6.8345,6.9216,653800.0],["2023-09-15",6.9023,6.9894,6.8539,6.9797,2246900.0],["2023-09-18",6.9797,7.0088,6.9216,6.941,669700.0],["2023-09-19",6.9604,6.9797,6.912,6.941,590400.0],["2023-09-20",6.941,6.9894,6.9313,6.9507,393900.0],["2023-09-21",6.9216,7.0475,6.8248,6.97,707900.0],["2023-09-22",6.9604,6.9991,6.8539,6.8636,443500.0],["2023-09-25",6.8055,6.8926,6.7861,6.8055,464100.0],["2023-09-26",6.7958,6.8152,6.5247,6.6022,938300.0],["2023-09-27",6.6022,6.7474,6.6022,6.7087,1052300.0],["2023-09-28",6.7571,7.2605,6.7377,6.8829,2503800.0],["2023-09-29",6.9216,6.9313,6.7668,6.7764,986900.0],["2023-10-02",6.7861,6.8345,6.7474,6.7764,1346100.0],["2023-10-03",6.7377,6.7377,6.486,6.5344,2069500.0],["2023-10-04",6.9507,6.9991,6.699,6.8345,1425100.0],["2023-10-05",6.8732,6.8732,6.7571,6.8539,711200.0],["2023-10-06",6.8248,6.8926,6.7764,6.8055,776500.0],["2023-10-09",6.7764,6.8055,6.728,6.7571,505000.0],["2023-10-10",6.7764,6.8152,6.6893,6.6893,891200.0],["2023-10-11",6.7474,6.8539,6.7183,6.7861,692700.0],["2023-10-12",6.7087,6.7087,6.5731,6.6215,585900.0],["2023-10-13",6.6312,6.6603,6.5151,6.6119,682500.0],["2023-10-16",6.728,6.8152,6.699,6.728,877800.0],["2023-10-17",6.7571,6.8248,6.728,6.7474,656600.0],["2023-10-18",6.6893,6.699,6.6312,6.6603,653600.0],["2023-10-19",6.6119,6.6409,6.4957,6.4957,770800.0],["2023-10-20",6.5247,6.6119,6.457,6.5441,1082000.0],["2023-10-23",6.5247,6.5925,6.3892,6.3892,890200.0],["2023-10-24",6.4667,6.6312,6.4473,6.4667,1391900.0],["2023-10-25",6.4279,6.4473,6.3602,6.3698,553300.0],["2023-10-26",6.4086,6.486,6.3505,6.3602,793100.0],["2023-10-27",6.2827,6.3505,5.8665,6.0117,1739600.0],["2023-10-30",6.031,6.1859,6.0117,6.1278,1019500.0],["2023-10-31",6.1085,6.1278,5.9729,6.002,1139500.0],["2023-11-01",6.031,6.0794,5.9439,6.0697,843800.0],["2023-11-02",6.1182,6.1569,6.031,6.0697,835000.0],["2023-11-03",6.1859,6.2924,6.1182,6.215,1785900.0],["2023-11-06",6.2246,6.2537,6.1569,6.2053,532700.0],["2023-11-07",6.1858,6.2734,6.1469,6.2247,851700.0],["2023-11-08",6.1955,6.1955,6.0691,6.0983,551900.0],["2023-11-09",6.1469,6.3414,6.1275,6.2247,1047000.0],["2023-11-10",6.2734,6.4484,6.215,6.4193,893700.0],["2023-11-13",6.4193,6.4873,6.3609,6.3901,680700.0],["2023-11-14",6.5457,6.604,6.5165,6.5943,647000.0],["2023-11-15",6.604,6.643,6.4971,6.5068,899900.0],["2023-11-16",6.5165,6.5165,6.4193,6.4387,704300.0],["2023-11-17",6.4873,6.5068,6.3998,6.3998,1049700.0],["2023-11-20",6.4193,6.4387,6.2928,6.3123,1644500.0],["2023-11-21",6.4193,6.4193,6.2345,6.2345,1180000.0],["2023-11-22",6.3609,6.5262,6.2734,6.4776,2657500.0],["2023-11-24",6.4873,6.5262,6.3998,6.4193,307600.0],["2023-11-27",6.3998,6.4387,6.2539,6.322,1182500.0],["2023-11-28",6.322,6.322,6.1469,6.1566,722600.0],["2023-11-29",6.1955,6.3317,6.1955,6.2734,3201200.0],["2023-11-30",6.322,6.3901,6.2734,6.3317,1787300.0],["2023-12-01",6.3123,6.4776,6.2928,6.4095,1607000.0],["2023-12-04",6.4095,6.4971,6.3609,6.4971,1682600.0],["2023-12-05",6.4679,6.5457,6.4387,6.4582,1044500.0],["2023-12-06",6.4971,6.5846,6.3901,6.4095,758000.0],["2023-12-07",6.4193,6.4873,6.3414,6.3706,1172700.0],["2023-12-08",6.3317,6.3803,6.2442,6.3025,1032800.0],["2023-12-11",6.3123,6.3512,6.2247,6.2734,1016200.0],["2023-12-12",6.2636,6.3609,6.2636,6.2928,1145600.0],["2023-12-13",6.2442,6.2928,6.0983,6.1858,2688100.0],["2023-12-14",6.3512,6.429,6.2345,6.3512,3098000.0],["2023-12-15",6.3706,6.3706,6.0788,6.1664,4013600.0],["2023-12-18",6.2345,6.3025,6.1566,6.215,1585700.0],["2023-12-19",6.2928,6.3998,6.2734,6.3998,1958600.0],["2023-12-20",6.3803,6.5749,6.3706,6.3901,1162600.0],["2023-12-21",6.429,6.536,6.4193,6.5165,1242600.0],["2023-12-22",6.5554,6.5943,6.4484,6.5068,755800.0],["2023-12-26",6.5165,6.604,6.4776,6.5749,724600.0],["2023-12-27",6.5846,6.604,6.5068,6.5165,629700.0],["2023-12-28",6.7986,7.0709,6.7597,6.9347,3062100.0],["2023-12-29",6.9445,7.032,6.7402,6.7402,1088400.0],["2024-01-02",6.6819,6.7305,6.536,6.5846,872500.0],["2024-01-03",6.5846,6.6235,6.4387,6.4484,1155000.0],["2024-01-04",6.4873,6.604,6.3901,6.5943,1434200.0],["2024-01-05",6.5262,6.7305,6.5165,6.6819,1370900.0],["2024-01-08",6.7013,6.7597,6.6819,6.7499,843000.0],["2024-01-09",6.6624,6.7888,6.643,6.7499,980200.0],["2024-01-10",6.7597,6.818,6.7208,6.8083,888400.0],["2024-01-11",6.8569,6.8667,6.6624,6.7791,1120500.0],["2024-01-12",6.8764,6.8861,6.6819,6.8083,947600.0],["2024-01-16",6.7888,6.9834,6.7597,6.9542,1047800.0],["2024-01-17",6.8958,7.0612,6.8472,7.0515,851500.0],["2024-01-18",7.1001,7.1487,6.9736,7.0806,874300.0],["2024-01-19",7.1195,7.1973,7.0904,7.1876,776300.0],["2024-01-22",7.246,7.2752,7.1195,7.2654,1176400.0],["2024-01-23",7.3141,7.3335,7.1195,7.139,838100.0],["2024-01-24",7.2265,7.2265,7.032,7.0417,575700.0],["2024-01-25",7.1487,7.1487,6.9056,6.9347,988000.0],["2024-01-26",6.9639,6.9931,6.8472,6.8667,688900.0],["2024-01-29",6.8667,6.9347,6.8472,6.9347,926700.0],["2024-01-30",6.8958,6.9834,6.7499,6.7791,969500.0],["2024-01-31",6.7791,6.7791,6.5651,6.5846,1133200.0],["2024-02-01",6.6235,6.6916,6.536,6.5749,1091400.0],["2024-02-02",6.818,6.9542,6.4971,6.6235,1246100.0],["2024-02-05",6.5651,6.711,6.4873,6.6916,1348100.0],["2024-02-06",6.711,6.8277,6.6916,6.7499,1166700.0],["2024-02-07",6.7597,6.7597,6.5943,6.7013,873300.0],["2024-02-08",6.7208,6.7694,6.604,6.7597,1014400.0],["2024-02-09",6.7694,6.8861,6.7402,6.8764,1178100.0],["2024-02-12",6.8667,7.0806,6.8667,7.0515,1198100.0],["2024-02-13",6.8952,7.1393,6.8757,7.0221,1548400.0],["2024-02-14",7.2175,7.2565,7.1198,7.2272,1144800.0],["2024-02-15",7.237,7.3151,7.1003,7.1296,1607900.0],["2024-02-16",7.1296,7.1882,6.9929,7.1296,1022300.0],["2024-02-20",7.0514,7.1784,7.0319,7.1686,700400.0],["2024-02-21",7.1296,7.2761,7.1198,7.2565,923100.0],["2024-02-22",7.2272,7.2761,7.11,7.2272,1495900.0],["2024-02-23",7.2175,7.4714,7.2175,7.4616,804000.0],["2024-02-26",7.5984,7.7839,7.5593,7.7351,1457800.0],["2024-02-27",7.7742,7.8328,7.6081,7.7546,1209600.0],["2024-02-28",7.696,7.9597,7.696,7.8816,1085500.0],["2024-02-29",7.9207,7.9988,7.8425,7.8718,1078700.0],["2024-03-01",7.8523,7.9109,7.8035,7.8523,909900.0],["2024-03-04",7.8523,7.8914,7.8132,7.8523,922200.0],["2024-03-05",7.8523,7.8914,7.7546,7.8035,851200.0],["2024-03-06",8.0086,8.1453,7.8621,8.0672,1496500.0],["2024-03-07",8.1062,8.1258,7.9988,8.0769,1050900.0],["2024-03-08",8.1258,8.2918,8.1062,8.2234,940100.0],["2024-03-11",8.1844,8.3211,8.1453,8.3113,832800.0],["2024-03-12",8.2918,8.3699,8.1844,8.3309,842400.0],["2024-03-13",8.3211,8.3602,8.2527,8.3602,782600.0],["2024-03-14",8.3309,8.4383,8.2625,8.409,1194400.0],["2024-03-15",8.3504,8.7508,8.3504,8.7215,2701800.0],["2024-03-18",8.7215,8.9559,8.6239,8.6727,1414600.0],["2024-03-19",8.6336,8.8192,8.575,8.7411,897300.0],["2024-03-20",8.7411,8.829,8.5848,8.702,1253900.0],["2024-03-21",8.8778,8.8778,8.702,8.8094,1506700.0],["2024-03-22",8.8094,8.8094,8.5457,8.6141,945400.0],["2024-03-25",8.6141,8.6336,8.5555,8.5653,562800.0],["2024-03-26",8.5848,8.7118,8.5555,8.6336,1198200.0],["2024-03-27",8.3309,8.7313,8.2039,8.7215,1749200.0],["2024-03-28",8.7606,9.0145,8.7606,8.9755,1592600.0],["2024-04-01",9.0438,9.0438,8.7997,8.868,1986200.0],["2024-04-02",8.8094,8.9169,8.7215,8.829,1646300.0],["2024-04-03",9.1024,9.4247,9.0048,9.415,2256400.0],["2024-04-04",9.4443,9.4638,9.2392,9.2978,1520200.0],["2024-04-05",9.3075,9.4247,9.2196,9.3759,1295300.0],["2024-04-08",9.3759,9.3954,9.1806,9.2978,1359200.0],["2024-04-09",9.3466,9.3466,9.0048,9.0634,1649100.0],["2024-04-10",8.9559,9.1513,8.8583,8.9657,1383900.0],["2024-04-11",9.0145,9.0145,8.8583,8.9071,1058200.0],["2024-04-12",8.9364,9.0145,8.8387,8.8387,953300.0],["2024-04-15",8.8973,8.8973,8.6825,8.7118,988800.0],["2024-04-16",8.6825,8.6825,8.5555,8.575,992500.0],["2024-04-17",8.6434,8.6532,8.4774,8.4774,1289100.0],["2024-04-18",8.5164,8.6141,8.4383,8.5653,1114800.0],["2024-04-19",8.5653,8.6629,8.5164,8.5262,898100.0],["2024-04-22",8.5555,8.7704,8.4969,8.7411,1480200.0],["2024-04-23",8.7411,8.7801,8.6043,8.7606,758100.0],["2024-04-24",8.7411,8.7606,8.6239,8.6434,816200.0],["2024-04-25",8.5555,8.6239,8.4676,8.5653,1201300.0],["2024-04-26",8.7118,8.7215,7.7742,8.4481,1926600.0],["2024-04-29",8.4481,8.7606,8.3797,8.7118,1472300.0],["2024-04-30",8.6825,8.829,8.6043,8.6922,1082100.0],["2024-05-01",8.6727,8.8387,8.6043,8.7411,1351400.0],["2024-05-02",8.8094,8.9071,8.6727,8.8583,985100.0],["2024-05-03",8.9266,9.0438,8.8485,9.0438,1126500.0],["2024-05-06",9.1122,9.2685,9.0829,9.2099,828400.0],["2024-05-07",9.2393,9.5332,8.9845,9.0139,1533800.0],["2024-05-08",8.9747,9.2686,8.9747,9.1903,829500.0],["2024-05-09",9.1805,9.2393,8.9943,9.0335,510800.0],["2024-05-10",9.0531,9.1021,8.8082,8.8669,1010300.0],["2024-05-13",8.8669,8.9355,8.8082,8.8767,1044900.0],["2024-05-14",9.0139,9.1315,8.9747,9.1119,1024300.0],["2024-05-15",9.1511,9.396,9.1413,9.3568,1058300.0],["2024-05-16",9.3372,9.3568,9.1805,9.2001,565000.0],["2024-05-17",9.2392,9.298,9.2295,9.2588,490900.0],["2024-05-20",9.2393,9.3568,9.2393,9.3274,439700.0],["2024-05-21",9.3176,9.5234,9.2588,9.5234,494200.0],["2024-05-22",9.5136,9.592,9.4156,9.5234,611100.0],["2024-05-23",9.543,9.6606,9.5234,9.6018,840300.0],["2024-05-24",9.6606,9.7193,9.6116,9.6899,604900.0],["2024-05-28",9.7291,9.7977,9.6214,9.7095,908900.0],["2024-05-29",9.592,9.6704,9.5528,9.592,595400.0],["2024-05-30",9.6214,9.7781,9.6018,9.7389,563800.0],["2024-05-31",9.7781,9.8075,9.6018,9.7683,1194700.0],["2024-06-03",9.8467,9.8467,9.6018,9.7291,660100.0],["2024-06-04",9.6606,9.7095,9.6018,9.6997,979000.0],["2024-06-05",9.7487,10.0623,9.7193,9.9251,1553100.0],["2024-06-06",9.8761,9.9251,9.5822,9.6214,653100.0],["2024-06-07",9.6214,9.641,9.3078,9.4548,1095300.0],["2024-06-10",9.3568,9.4548,9.2588,9.4254,744000.0],["2024-06-11",9.3862,9.5234,9.3274,9.494,679800.0],["2024-06-12",9.6801,9.7389,9.6214,9.6508,668300.0],["2024-06-13",9.6018,9.6312,9.4254,9.4842,546300.0],["2024-06-14",9.4156,9.4156,9.2295,9.249,603800.0],["2024-06-17",9.2392,9.298,9.1217,9.2588,753700.0],["2024-06-18",9.2295,9.5234,9.2295,9.5234,931800.0],["2024-06-20",9.5038,9.7389,9.5038,9.6704,1098000.0],["2024-06-21",9.641,9.6899,9.4352,9.4744,1805600.0],["2024-06-24",9.5136,9.6018,9.4058,9.4352,1178300.0],["2024-06-25",9.445,9.543,9.2784,9.543,2103400.0],["2024-06-26",9.4548,9.5332,9.3568,9.4548,587400.0],["2024-06-27",9.6116,9.7291,9.543,9.6997,1012000.0],["2024-06-28",9.7585,9.7585,9.5822,9.7095,2635200.0],["2024-07-01",9.7193,9.7879,9.5724,9.7389,990100.0],["2024-07-02",9.7389,9.8369,9.6312,9.6704,858800.0],["2024-07-03",9.7095,9.8369,9.6508,9.7291,450300.0],["2024-07-05",9.6997,9.7193,9.6018,9.6704,624200.0],["2024-07-08",9.7487,9.8173,9.641,9.6801,610700.0],["2024-07-09",9.6704,9.7585,9.641,9.6801,504500.0],["2024-07-10",9.7487,9.9349,9.7389,9.9251,585400.0],["2024-07-11",10.121,10.1308,9.9643,10.0623,929700.0],["2024-07-12",10.1504,10.1994,10.0427,10.1015,1690000.0],["2024-07-15",10.1994,10.3954,10.1602,10.317,1689500.0],["2024-07-16",10.415,10.6403,10.366,10.5815,833800.0],["2024-07-17",10.5619,10.6599,10.3954,10.5815,875900.0],["2024-07-18",10.4836,10.7775,10.4836,10.5815,897300.0],["2024-07-19",10.5717,10.6795,10.4738,10.5032,845300.0],["2024-07-22",10.5815,10.6501,10.4934,10.5815,772700.0],["2024-07-23",10.5815,10.7481,10.5326,10.6599,970300.0],["2024-07-24",10.6501,10.7089,10.4738,10.5032,1132300.0],["2024-07-25",10.5228,10.7677,10.415,10.6991,1950500.0],["2024-07-26",11.385,11.4535,10.5619,11.385,2622200.0],["2024-07-29",11.5123,11.6299,11.1694,11.385,2923700.0],["2024-07-30",11.4927,11.7181,11.3654,11.5711,2984100.0],["2024-07-31",11.6593,11.7573,11.5417,11.6985,2686200.0],["2024-08-01",11.7181,11.7769,11.2576,11.4045,1425900.0],["2024-08-02",11.1498,11.3458,10.5228,10.6795,2965600.0],["2024-08-05",10.0917,10.2484,9.7977,9.8369,2216100.0],["2024-08-06",9.8467,9.8565,9.5626,9.592,1074800.0],["2024-08-07",9.6411,9.7296,9.2775,9.3561,1165000.0],["2024-08-08",9.5133,9.533,9.3561,9.4839,707100.0],["2024-08-09",9.474,9.7099,9.3954,9.7099,17476900.0],["2024-08-12",9.7099,9.8278,9.6018,9.6608,2724400.0],["2024-08-13",9.7296,9.8868,9.6509,9.8671,1599700.0],["2024-08-14",9.8966,9.9065,9.5527,9.5625,1418100.0],["2024-08-15",9.8475,9.9359,9.7394,9.8082,2059100.0],["2024-08-16",9.7689,9.7689,9.533,9.5723,1813500.0],["2024-08-19",9.6313,9.9458,9.592,9.9359,2067300.0],["2024-08-20",9.9065,9.9163,9.5625,9.5821,1645100.0],["2024-08-21",9.6902,9.6902,9.4347,9.5428,1281200.0],["2024-08-22",9.6411,9.7394,9.6116,9.6608,1531700.0],["2024-08-23",9.7197,10.1325,9.7099,10.0539,2439000.0],["2024-08-26",10.103,10.1325,9.9458,10.0637,1415300.0],["2024-08-27",10.0146,10.2013,9.9949,10.1816,787100.0],["2024-08-28",10.103,10.1816,9.9163,9.9359,1255800.0],["2024-08-29",10.0244,10.0637,9.877,9.9163,918800.0],["2024-08-30",9.9949,10.044,9.7787,9.9654,1566100.0],["2024-09-03",9.818,9.8966,9.4937,9.5723,971000.0],["2024-09-04",9.5232,9.6116,9.3856,9.4937,790400.0],["2024-09-05",9.5133,9.5625,9.1301,9.307,1908800.0],["2024-09-06",9.3954,9.3954,9.0711,9.0907,1274400.0],["2024-09-09",9.1595,9.4249,9.0711,9.2677,1528800.0],["2024-09-10",9.248,9.2677,9.0613,9.1694,1585100.0],["2024-09-11",9.1399,9.2677,8.9728,9.2185,1005200.0],["2024-09-12",9.2185,9.3364,9.1497,9.2382,785100.0],["2024-09-13",9.3266,9.4249,9.2382,9.3856,1205600.0],["2024-09-16",9.474,9.6018,9.3364,9.5035,1292200.0],["2024-09-17",9.592,9.8082,9.533,9.6902,1209700.0],["2024-09-18",9.7197,9.8573,9.6509,9.6902,1029800.0],["2024-09-19",9.9163,10.044,9.818,10.0146,1138200.0],["2024-09-20",10.0146,10.0539,9.8966,9.9163,2766500.0],["2024-09-23",9.9949,10.0441,9.8966,9.9163,657200.0],["2024-09-24",9.9753,10.1423,9.9261,10.1227,842000.0],["2024-09-25",10.1325,10.221,9.9458,9.9458,1260700.0],["2024-09-26",10.0637,10.0834,9.8278,9.8475,1311000.0],["2024-09-27",9.8868,10.0047,9.7689,9.9065,795900.0],["2024-09-30",9.7984,9.8868,9.7394,9.818,1096900.0],["2024-10-01",9.759,9.8377,9.6804,9.8082,812200.0],["2024-10-02",9.7492,9.8573,9.7099,9.7099,818900.0],["2024-10-03",9.6313,9.7099,9.4544,9.5133,1566300.0],["2024-10-04",9.5821,9.7492,9.533,9.7197,1793300.0],["2024-10-07",9.6706,9.7001,9.5133,9.6116,1438700.0],["2024-10-08",9.6509,9.759,9.6116,9.6902,832300.0],["2024-10-09",9.7001,9.7885,9.6509,9.6608,639800.0],["2024-10-10",9.6313,9.7001,9.4642,9.7001,832000.0],["2024-10-11",9.7099,9.818,9.7001,9.7394,707300.0],["2024-10-14",9.7296,9.9359,9.6902,9.9359,1405200.0],["2024-10-15",9.9556,10.1718,9.9458,9.9949,1945300.0],["2024-10-16",10.0539,10.1816,10.0342,10.0932,770900.0],["2024-10-17",10.1128,10.2603,10.0637,10.1522,892200.0],["2024-10-18",10.1522,10.2603,10.0735,10.2111,1507200.0],["2024-10-21",10.2111,10.2701,10.0932,10.1915,1243600.0],["2024-10-22",10.2996,10.6632,10.2996,10.5158,1732100.0],["2024-10-23",10.447,10.4961,9.9065,9.9851,1697900.0],["2024-10-24",10.2013,10.221,9.9949,10.2013,1073400.0],["2024-10-25",10.7025,10.7222,9.9556,10.2897,2667300.0],["2024-10-28",10.2406,10.3585,10.0735,10.2603,2584000.0],["2024-10-29",10.3094,10.3684,10.0637,10.2308,1556100.0],["2024-10-30",10.1718,10.2308,10.0342,10.1325,1519700.0],["2024-10-31",10.0834,10.2111,9.9359,10.1718,1442900.0],["2024-11-01",10.2209,10.3389,10.044,10.0834,973100.0],["2024-11-04",10.0834,10.2308,10.0342,10.103,929400.0],["2024-11-05",10.0834,10.2308,9.9261,10.0637,1278300.0],["2024-11-06",10.6058,10.8128,10.5171,10.665,2740900.0],["2024-11-07",10.6354,10.6748,10.458,10.5763,1999500.0],["2024-11-08",10.5763,10.7241,10.4974,10.6551,1844700.0],["2024-11-11",10.7734,10.9902,10.7142,10.872,1895400.0],["2024-11-12",10.8522,11.5126,10.8325,11.4634,2552000.0],["2024-11-13",11.5126,11.5521,11.1479,11.1677,2150700.0],["2024-11-14",11.1972,11.3254,11.1085,11.3057,1291700.0],["2024-11-15",11.3746,11.4239,11.1972,11.3648,1462900.0],["2024-11-18",11.2761,11.5422,11.2367,11.4436,1572700.0],["2024-11-19",11.2859,11.4732,11.2367,11.3845,1224500.0],["2024-11-20",11.3944,11.5619,11.2268,11.5619,1156200.0],["2024-11-21",11.7492,11.9661,11.6112,11.8281,2182700.0],["2024-11-22",12.035,12.035,11.6901,11.8281,1525000.0],["2024-11-25",12.1533,12.2716,11.9365,12.0252,2484600.0],["2024-11-26",11.9562,11.9858,11.7295,11.8281,1261500.0],["2024-11-27",11.7985,11.8379,11.2564,11.5915,1827800.0],["2024-11-29",11.6605,11.8773,11.5915,11.7788,712900.0],["2024-12-02",11.7886,11.8379,11.4831,11.5225,1765900.0],["2024-12-03",11.3845,11.4338,10.9015,11.2367,3279100.0],["2024-12-04",11.2268,11.3746,11.1874,11.3352,992000.0],["2024-12-05",11.3057,11.4436,11.2465,11.2859,1247700.0],["2024-12-06",11.3746,11.3944,11.0198,11.2169,1155600.0],["2024-12-09",11.1775,11.2564,11.0198,11.0592,908200.0],["2024-12-10",11.1479,11.3648,11.0592,11.2859,1763000.0],["2024-12-11",11.3746,11.5422,11.3549,11.4338,1112700.0],["2024-12-12",11.4338,11.5225,11.3549,11.3746,849500.0],["2024-12-13",11.4239,11.4732,11.1184,11.2268,919400.0],["2024-12-16",11.2367,11.4732,11.1381,11.3451,4163900.0],["2024-12-17",11.3451,11.7393,10.872,10.9212,1908000.0],["2024-12-18",10.9804,11.1282,10.3298,10.4481,2232100.0],["2024-12-19",10.5171,10.6354,10.3397,10.3496,1756500.0],["2024-12-20",10.1918,10.6453,10.1524,10.4974,3418200.0],["2024-12-23",10.4383,10.5368,10.251,10.3496,1780100.0],["2024-12-24",10.3298,10.5368,10.3298,10.5368,534100.0],["2024-12-26",10.4974,10.665,10.4481,10.5763,558600.0],["2024-12-27",10.4875,10.5664,10.3594,10.4185,960300.0],["2024-12-30",10.3495,10.4185,10.1623,10.251,799000.0],["2024-12-31",10.3397,10.389,10.2608,10.3496,1002600.0],["2025-01-02",9.9553,10.1426,9.7976,9.9651,1843600.0],["2025-01-03",9.9454,10.0637,9.8469,10.0046,3253400.0],["2025-01-06",9.9947,10.0243,9.7384,9.8074,1579100.0],["2025-01-07",9.837,9.8863,9.4624,9.63,5619600.0],["2025-01-08",9.5019,9.6793,9.4822,9.4822,1945200.0],["2025-01-10",9.3639,9.3639,9.0288,9.216,1845000.0],["2025-01-13",9.0583,9.1963,8.94,9.1569,2688900.0],["2025-01-14",9.1963,9.3343,9.0386,9.2653,1862800.0],["2025-01-15",9.5216,9.5807,9.2357,9.354,3676300.0],["2025-01-16",9.3639,9.5216,9.3245,9.4723,1521700.0],["2025-01-17",9.5314,9.6399,9.423,9.4822,1798700.0],["2025-01-21",9.5709,9.7089,9.5413,9.6399,970100.0],["2025-01-22",9.6596,9.837,9.6004,9.768,1507200.0],["2025-01-23",9.699,9.8666,9.699,9.7483,1279200.0],["2025-01-24",9.6892,9.8961,9.6596,9.7976,1627100.0],["2025-01-27",9.63,9.7483,9.5906,9.7089,1013100.0],["2025-01-28",9.699,9.7877,9.5906,9.6202,1129600.0],["2025-01-29",9.6202,9.8271,9.5709,9.7089,1309300.0],["2025-01-30",9.8469,9.8961,9.6399,9.6793,1874300.0],["2025-01-31",9.7187,9.906,9.4329,9.6497,2503700.0],["2025-02-03",9.4723,9.9947,9.3836,9.6694,2153800.0],["2025-02-04",9.7483,9.8567,9.6497,9.6694,1271900.0],["2025-02-05",9.7187,9.768,9.5512,9.5807,1022400.0],["2025-02-06",9.6596,9.6892,9.4526,9.4624,1918000.0],["2025-02-07",9.4526,9.5019,9.354,9.3934,1263900.0],["2025-02-10",9.4132,9.6004,9.3343,9.5709,1805800.0],["2025-02-11",9.5512,9.6793,9.4526,9.6103,1574200.0],["2025-02-12",9.4719,9.6498,9.3631,9.6301,1463400.0],["2025-02-13",9.6894,9.7289,9.5905,9.6894,1160300.0],["2025-02-14",9.6894,9.7586,9.6202,9.6498,1231300.0],["2025-02-18",9.64,9.7092,9.2741,9.3335,1392100.0],["2025-02-19",9.195,9.3335,9.1456,9.2642,1607800.0],["2025-02-20",9.2445,9.3236,9.1061,9.2346,1583300.0],["2025-02-21",9.3137,9.4323,9.1555,9.1753,1683700.0],["2025-02-24",9.195,9.2642,9.0467,9.1654,1704100.0],["2025-02-25",9.1456,9.2346,8.938,9.0566,1492000.0],["2025-02-26",9.0566,9.195,8.9874,9.0072,1110800.0],["2025-02-27",8.9775,9.0467,8.7798,8.8292,1162800.0],["2025-02-28",8.8292,9.0171,8.7897,9.0171,1963200.0],["2025-03-03",9.0467,9.2148,8.8885,8.9577,2786700.0],["2025-03-04",8.8193,8.849,8.5128,8.5623,2275300.0],["2025-03-05",8.5623,8.7303,8.5524,8.6611,1700200.0],["2025-03-06",8.5623,8.6512,8.4337,8.5425,1740700.0],["2025-03-07",8.4832,8.6315,8.4337,8.5623,1269900.0],["2025-03-10",8.4041,8.4931,8.1964,8.2953,1983600.0],["2025-03-11",8.3744,8.6908,8.3151,8.5326,2979400.0],["2025-03-12",8.582,8.6809,8.4634,8.5029,2968500.0],["2025-03-13",8.4733,8.5029,8.0976,8.2063,1874800.0],["2025-03-14",8.3349,8.5326,8.2063,8.4535,1277200.0],["2025-03-17",8.4041,8.5128,8.3546,8.3942,1519300.0],["2025-03-18",8.3843,8.414,8.2558,8.4041,1435100.0],["2025-03-19",8.4337,8.5524,8.3447,8.5029,1378800.0],["2025-03-20",8.4337,8.7798,8.4337,8.6809,1462000.0],["2025-03-21",8.6414,8.7205,8.5524,8.5919,3554200.0],["2025-03-24",8.7699,8.9973,8.7501,8.9479,1932200.0],["2025-03-25",8.9874,9.2346,8.9083,9.2148,1689300.0],["2025-03-26",9.2049,9.2346,8.9676,9.0962,1387600.0],["2025-03-27",9.0368,9.1159,8.9479,9.0665,1150500.0],["2025-03-28",8.9973,9.0566,8.7897,8.8589,858500.0],["2025-03-31",8.7798,8.938,8.7205,8.8193,2082500.0],["2025-04-01",8.8292,9.027,8.7798,8.9973,2321700.0],["2025-04-02",8.8984,9.0764,8.8885,9.027,872500.0],["2025-04-03",8.6216,8.7205,8.3942,8.4337,1380000.0],["2025-04-04",8.1075,8.2162,7.7021,7.8405,2336700.0],["2025-04-07",7.5637,7.9789,7.3857,7.6428,2441400.0],["2025-04-08",7.9097,8.058,7.5043,7.5834,3189100.0],["2025-04-09",7.5241,8.4535,7.5241,8.3744,2557000.0],["2025-04-10",8.2558,8.2558,7.712,7.8603,2310900.0],["2025-04-11",7.7911,8.1371,7.6526,8.1173,1543700.0],["2025-04-14",8.2162,8.2953,8.0976,8.236,1886800.0],["2025-04-15",8.2261,8.3349,8.1569,8.2656,1036000.0],["2025-04-16",8.1569,8.2558,8.0284,8.0877,1791800.0],["2025-04-17",8.1272,8.2261,8.0679,8.1371,1424400.0],["2025-04-21",8.0382,8.1767,7.9295,7.9789,1234900.0],["2025-04-22",8.1075,8.2953,8.0877,8.2854,813800.0],["2025-04-23",8.5425,8.7205,8.3645,8.414,1653900.0],["2025-04-24",8.3942,8.6018,8.3744,8.5524,1272500.0],["2025-04-25",8.5128,8.6216,8.4733,8.582,895600.0],["2025-04-28",8.582,8.6315,8.493,8.6117,823800.0],["2025-04-29",8.5524,8.6908,8.5227,8.671,977600.0],["2025-04-30",8.5425,8.6414,8.4535,8.6018,1060000.0],["2025-05-01",8.7205,8.8094,8.5623,8.6315,1427900.0],["2025-05-02",8.3546,9.1357,8.3546,9.027,2344000.0],["2025-05-05",8.9874,9.1654,8.9874,9.0962,1487400.0],["2025-05-06",8.9973,9.0863,8.9281,8.9577,735400.0],["2025-05-07",8.9973,9.1851,8.9973,9.1753,1681000.0],["2025-05-08",9.2346,9.3829,9.1555,9.2741,1650200.0],["2025-05-09",9.2741,9.3433,9.2049,9.3335,1514700.0],["2025-05-12",9.6894,9.7982,9.4027,9.4126,1238500.0],["2025-05-13",9.4323,9.5312,9.4027,9.4224,1150600.0],["2025-05-14",9.4324,9.4423,9.3332,9.353,924100.0],["2025-05-15",9.3431,9.5315,9.3233,9.4621,1495600.0],["2025-05-16",9.482,9.6307,9.4324,9.5712,1845600.0],["2025-05-19",9.4423,9.7894,9.4324,9.7696,1013200.0],["2025-05-20",9.7299,9.7398,9.5712,9.6506,967900.0],["2025-05-21",9.5613,9.7398,9.4423,9.4522,1440400.0],["2025-05-22",9.3728,9.4522,9.3332,9.4026,609200.0],["2025-05-23",9.234,9.3332,9.1646,9.2935,585400.0],["2025-05-27",9.4522,9.6307,9.3629,9.6109,886400.0],["2025-05-28",9.6109,9.6605,9.4125,9.4423,723600.0],["2025-05-29",9.482,9.4919,9.3431,9.4324,619800.0],["2025-05-30",9.3927,9.4621,9.2935,9.3629,789700.0],["2025-06-02",9.3233,9.472,9.2836,9.4026,819900.0],["2025-06-03",9.4621,9.472,9.3332,9.4621,1082900.0],["2025-06-04",9.4224,9.7101,9.4224,9.6704,1754000.0],["2025-06-05",9.6803,9.7497,9.6109,9.6902,1172200.0],["2025-06-06",9.8588,9.9184,9.7894,9.8291,874800.0],["2025-06-09",9.8787,10.1167,9.8093,9.9382,1538800.0],["2025-06-10",9.9481,10.1366,9.8985,9.9779,2007000.0],["2025-06-11",10.0175,10.3548,10.0175,10.2258,1836400.0],["2025-06-12",10.1862,10.2953,10.0473,10.1564,1941400.0],["2025-06-13",10.0076,10.1465,9.9184,9.9779,1304300.0],["2025-06-16",10.0771,10.325,10.0275,10.3052,2483000.0],["2025-06-17",10.1961,10.3151,10.0275,10.0473,1895400.0],["2025-06-18",10.0473,10.2754,10.0175,10.1465,1716000.0],["2025-06-20",10.2357,10.325,10.2159,10.2556,2349000.0],["2025-06-23",10.2655,10.3349,10.0771,10.325,1554600.0],["2025-06-24",10.4936,10.7118,10.4341,10.573,3141300.0],["2025-06-25",10.6126,10.8011,10.573,10.7912,3264100.0],["2025-06-26",10.7912,11.0491,10.7813,11.0193,3281500.0],["2025-06-27",11.4259,11.5053,11.0788,11.3268,5388100.0],["2025-06-30",11.3764,11.4855,11.2673,11.416,2772300.0],["2025-07-01",11.3565,11.5351,11.3268,11.3962,3100000.0],["2025-07-02",11.7533,12.1698,11.6541,12.15,6211900.0],["2025-07-03",12.2591,12.4376,12.1302,12.3781,3065100.0],["2025-07-07",12.3484,12.4575,12.0706,12.1401,2486000.0],["2025-07-08",12.2988,12.2988,12.0409,12.1401,2779300.0],["2025-07-09",12.2591,12.4674,12.1797,12.4674,2189900.0],["2025-07-10",12.4773,12.7352,12.4376,12.5467,2341200.0],["2025-07-11",12.5666,12.636,12.4079,12.6261,3298400.0],["2025-07-14",12.5467,12.6856,12.4971,12.6558,3460700.0],["2025-07-15",12.6459,12.7054,12.4575,12.4575,3861200.0],["2025-07-16",12.5566,12.5963,12.3285,12.5666,2211100.0],["2025-07-17",12.5666,12.8641,12.5666,12.8244,2496400.0],["2025-07-18",12.8641,12.9534,12.8046,12.8443,1917900.0],["2025-07-21",12.9137,12.9931,12.7947,12.8244,1882400.0],["2025-07-22",12.8939,13.3303,12.8839,13.2311,4076600.0],["2025-07-23",13.2509,13.4989,13.1319,13.479,3785600.0],["2025-07-24",13.489,13.6179,13.4295,13.5981,2209800.0],["2025-07-25",13.6179,13.6477,13.4592,13.5485,2428600.0],["2025-07-28",13.6179,13.6179,13.3799,13.4592,1631500.0],["2025-07-29",13.4493,13.5286,13.2013,13.2708,2193200.0],["2025-07-30",13.3501,13.4096,13.1617,13.2509,2047100.0],["2025-07-31",13.241,13.4096,13.1022,13.1617,2821700.0],["2025-08-01",11.8524,12.3186,11.545,12.2492,6047600.0],["2025-08-04",12.4773,12.6856,12.388,12.6261,3702200.0],["2025-08-05",12.6261,12.7352,12.4872,12.7054,2746700.0],["2025-08-06",12.7153,12.9038,12.6657,12.8641,1697700.0],["2025-08-07",13.0724,13.0724,12.8839,12.9236,1526200.0],["2025-08-08",13.0823,13.1319,12.9633,12.9633,1018000.0],["2025-08-11",13.1517,13.3303,13.0625,13.1022,1162600.0],["2025-08-12",13.0823,13.6774,13.0823,13.479,17455800.0],["2025-08-13",13.4592,13.5884,13.32,13.5188,4552500.0],["2025-08-14",13.5685,13.6083,13.4095,13.4691,5523000.0],["2025-08-15",13.5089,13.5089,13.2206,13.3299,7667900.0],["2025-08-18",13.4194,13.658,13.3896,13.5785,4262400.0],["2025-08-19",13.5387,13.6182,13.2305,13.3399,8424500.0],["2025-08-20",13.3101,13.3697,12.9423,12.982,2748700.0],["2025-08-21",12.823,13.0119,12.7435,12.8528,3004400.0],["2025-08-22",12.9622,13.3001,12.8627,13.151,2484300.0],["2025-08-25",13.1908,13.2802,13.0616,13.0616,1691100.0],["2025-08-26",13.1311,13.3399,13.0814,13.3101,2893200.0],["2025-08-27",13.2405,13.4393,13.2405,13.4293,5781000.0],["2025-08-28",13.4592,13.6182,13.4194,13.5785,3121500.0],["2025-08-29",13.6381,13.6381,13.3598,13.5287,1509700.0],["2025-09-02",13.3697,13.4691,13.1908,13.4293,2423600.0],["2025-09-03",13.4691,13.6282,13.3498,13.4293,2624800.0],["2025-09-04",13.489,13.6878,13.4293,13.658,2936700.0],["2025-09-05",13.8071,13.986,13.0616,13.3498,4904700.0],["2025-09-08",13.3796,13.648,13.32,13.5188,2283000.0],["2025-09-09",13.479,13.6779,13.479,13.5685,1748500.0],["2025-09-10",13.6182,13.7574,13.5188,13.6282,3002900.0],["2025-09-11",13.7375,14.0556,13.658,14.0258,2623200.0],["2025-09-12",14.0158,14.2842,13.9065,14.2445,2014400.0],["2025-09-15",14.2544,14.314,13.7971,13.817,2933100.0],["2025-09-16",13.7872,13.827,13.6381,13.7773,1587000.0],["2025-09-17",13.7773,13.9562,13.6182,13.7474,1216600.0],["2025-09-18",13.8568,14.3836,13.7773,14.3836,4111800.0],["2025-09-19",14.5824,14.6719,14.4134,14.5824,3732400.0],["2025-09-22",14.5029,14.6222,14.483,14.5824,3307700.0],["2025-09-23",14.5128,14.8707,14.4731,14.5824,2752500.0],["2025-09-24",14.6818,14.7514,14.2643,14.2643,1841700.0],["2025-09-25",14.0456,14.2146,13.986,14.0556,1642500.0],["2025-09-26",14.1053,14.1649,13.7872,13.817,1789400.0],["2025-09-29",13.8965,14.0258,13.648,13.7971,2231200.0],["2025-09-30",13.9761,14.0059,13.6878,13.817,3453400.0],["2025-10-01",13.6779,13.7773,13.479,13.489,2192300.0],["2025-10-02",13.5288,13.5785,13.2405,13.2604,3606800.0],["2025-10-03",13.4691,13.5685,13.2504,13.5188,3086800.0],["2025-10-06",13.6679,13.8468,13.5785,13.7773,2615100.0],["2025-10-07",13.827,14.0059,13.4492,13.4691,3178600.0],["2025-10-08",13.5486,13.7474,13.4393,13.5685,2654000.0],["2025-10-09",13.5685,13.5983,13.1212,13.2405,2005500.0],["2025-10-10",13.3299,13.4989,12.9323,12.9622,2656000.0],["2025-10-13",13.2107,13.2305,13.0516,13.1709,2188300.0],["2025-10-14",12.982,13.4592,12.982,13.2703,3404600.0],["2025-10-15",13.4293,13.4492,13.0019,13.1113,1892500.0],["2025-10-16",13.1212,13.1212,12.7534,12.823,2421200.0],["2025-10-17",12.7534,12.8727,12.6938,12.823,1803600.0],["2025-10-20",12.9423,13.0417,12.823,12.9622,2617800.0],["2025-10-21",12.9323,12.982,12.6838,12.7236,2571200.0],["2025-10-22",12.7236,12.8429,12.3558,12.495,3563700.0],["2025-10-23",12.485,12.5049,12.2166,12.2465,2564400.0],["2025-10-24",12.4154,12.4254,12.0576,12.1073,2762000.0],["2025-10-27",12.2465,12.3359,11.8787,12.157,7424800.0],["2025-10-28",12.1868,12.2763,11.9482,12.0576,2497800.0],["2025-10-29",11.9781,12.1073,11.6302,11.7296,4642000.0],["2025-10-30",11.65,11.7991,11.4711,11.5109,3760800.0],["2025-10-31",12.2365,12.2365,11.6699,11.8886,5298000.0],["2025-11-03",11.8985,12.1172,11.5805,11.9284,3306400.0],["2025-11-04",11.7793,11.8687,11.6103,11.6302,2456700.0],["2025-11-05",11.6799,11.8985,11.6103,11.8091,2594100.0],["2025-11-06",11.8091,11.8091,11.5506,11.5904,1505500.0],["2025-11-07",11.5705,11.6401,11.4214,11.5109,2777700.0],["2025-11-10",11.6401,11.7594,11.4512,11.65,1562900.0],["2025-11-11",11.6699,11.7892,11.5109,11.7793,2482300.0],["2025-11-12",11.7294,11.859,11.5501,11.56,1352600.0],["2025-11-13",11.5002,11.5799,11.3607,11.4604,1571400.0],["2025-11-14",11.3707,11.3806,11.1813,11.1913,2232400.0],["2025-11-17",11.1614,11.1813,10.9123,11.0119,2969200.0],["2025-11-18",10.9222,11.1514,10.9222,11.0617,4352700.0],["2025-11-19",11.0916,11.1514,10.8425,10.9123,3169600.0],["2025-11-20",11.0518,11.1514,10.6532,10.693,3069900.0],["2025-11-21",10.7528,10.9222,10.693,10.9023,3320500.0],["2025-11-24",10.8724,11.1016,10.8126,10.9721,3445800.0],["2025-11-25",11.0318,11.2112,10.8126,10.9621,2170500.0],["2025-11-26",11.0019,11.0916,10.9222,10.9222,2826900.0],["2025-11-28",10.9422,11.0418,10.8923,11.0019,1741300.0],["2025-12-01",10.9123,10.972,10.7727,10.9521,4047900.0],["2025-12-02",10.982,11.1215,10.8624,10.8724,3759400.0],["2025-12-03",10.9123,11.1315,10.8724,11.1315,3571300.0],["2025-12-04",11.1215,11.2909,11.1016,11.2411,3118300.0],["2025-12-05",11.2312,11.4504,11.1514,11.4504,2439500.0],["2025-12-08",11.5002,11.7294,11.4604,11.5799,3631300.0],["2025-12-09",11.56,11.8092,11.56,11.7693,2828100.0],["2025-12-10",11.7793,11.7892,11.5501,11.6397,3050700.0],["2025-12-11",11.6597,11.7095,11.5301,11.6198,1898500.0],["2025-12-12",11.6298,11.7992,11.6098,11.7892,1698100.0],["2025-12-15",11.859,11.859,11.6198,11.6298,2077800.0],["2025-12-16",11.7095,11.859,11.5799,11.6198,3069500.0],["2025-12-17",11.7494,11.9586,11.6497,11.7593,3829800.0],["2025-12-18",11.859,12.0683,11.859,12.0583,4549000.0],["2025-12-19",11.9985,12.4171,11.9985,12.3971,4388200.0],["2025-12-22",12.3971,12.716,12.3573,12.6363,3494200.0],["2025-12-23",12.5964,12.716,12.5566,12.5765,3276900.0],["2025-12-24",12.5267,12.5566,12.3573,12.5067,1045600.0],["2025-12-26",12.5067,12.5466,12.3274,12.3573,2105800.0],["2025-12-29",12.3573,12.4071,12.2078,12.3174,1922100.0],["2025-12-30",12.3473,12.5067,12.2875,12.3772,2357100.0],["2025-12-31",12.3872,12.4071,12.138,12.148,2344300.0],["2026-01-02",12.1579,12.4968,12.148,12.4669,2155300.0],["2026-01-05",12.4469,13.2841,12.4469,13.0648,3448200.0],["2026-01-06",13.0947,13.6129,13.0449,13.6129,5141900.0],["2026-01-07",13.5332,13.583,13.0947,13.1246,6002700.0],["2026-01-08",13.1146,13.294,12.9652,13.1047,3017100.0],["2026-01-09",13.0847,13.4335,13.015,13.4036,6734500.0],["2026-01-12",13.2641,13.7225,13.1744,13.5531,2840600.0],["2026-01-13",13.6827,13.6827,13.2741,13.3239,4405700.0],["2026-01-14",13.304,13.9318,13.1944,13.882,3714600.0],["2026-01-15",13.9418,14.2009,13.872,14.171,3066600.0],["2026-01-16",14.2009,15.1974,14.2009,15.1077,5814300.0],["2026-01-20",14.8686,15.2672,14.7988,15.1177,6504600.0],["2026-01-21",15.1675,15.8253,15.1675,15.7156,7003600.0],["2026-01-22",15.8352,16.1043,15.7455,15.8751,3447000.0],["2026-01-23",16.184,16.3036,15.7854,16.2239,3944300.0],["2026-01-26",16.3435,16.4431,15.7854,16.1242,4403700.0],["2026-01-27",16.0744,16.6026,15.9847,16.5428,8790200.0],["2026-01-28",16.5428,16.9514,16.483,16.9015,6987300.0],["2026-01-29",16.9713,17.0311,16.3036,16.483,7446700.0],["2026-01-30",16.204,16.5926,15.616,16.1442,8239200.0],["2026-02-02",16.3235,16.5129,15.7156,16.0046,7422100.0],["2026-02-03",16.2936,16.4033,15.8851,16.3933,6520000.0],["2026-02-04",16.5029,16.5727,15.9747,16.1741,3986900.0],["2026-02-05",16.1143,16.1641,15.3668,15.4466,3885900.0],["2026-02-06",15.7256,15.8552,15.327,15.6857,3520500.0],["2026-02-09",15.6857,16.0146,15.5562,15.9249,5938200.0],["2026-02-10",15.9249,16.3335,15.905,16.184,2677900.0],["2026-02-11",16.3737,16.4236,15.5151,16.0343,2958100.0],["2026-02-12",16.224,16.5534,16.0742,16.3038,2360300.0],["2026-02-13",16.3737,16.3837,16.0243,16.3338,1933000.0],["2026-02-17",16.3238,16.5934,15.7148,16.5335,2302800.0],["2026-02-18",16.5035,17.0626,16.4037,16.9528,2933600.0],["2026-02-19",16.9528,16.9728,15.6649,16.4835,3670200.0],["2026-02-20",16.3637,16.5734,16.224,16.3537,2924300.0],["2026-02-23",16.3038,16.803,16.1441,16.6932,2937900.0],["2026-02-24",16.7831,16.7831,16.2639,16.6633,4243300.0],["2026-02-25",16.813,17.3022,16.6333,17.2823,2645200.0],["2026-02-26",17.3322,17.452,16.793,17.3422,3387200.0],["2026-02-27",17.1425,17.2024,16.7731,17.0826,2640700.0],["2026-03-02",17.0127,17.6317,16.843,17.4919,2916200.0],["2026-03-03",17.0227,17.1625,16.6832,16.9628,2159100.0],["2026-03-04",17.1125,17.5418,17.0327,17.472,1772500.0],["2026-03-05",17.4121,17.6517,16.7132,17.0826,2741800.0],["2026-03-06",16.7531,16.793,16.2839,16.5934,1960900.0],["2026-03-09",16.2739,16.6433,15.9145,16.5634,1667700.0],["2026-03-10",16.6633,16.823,16.2839,16.3438,1876900.0],["2026-03-11",16.2938,16.4636,15.4552,15.6449,2023900.0],["2026-03-12",15.4053,15.4951,15.0558,15.1157,2373900.0],["2026-03-13",15.2156,15.4951,15.1657,15.2355,1425600.0],["2026-03-16",15.3953,15.585,14.7763,14.8162,1518300.0],["2026-03-17",14.946,15.2455,14.946,15.0259,1853400.0],["2026-03-18",14.8761,14.926,14.2072,14.2371,4572900.0],["2026-03-19",14.0375,14.1373,13.7879,13.8378,1501400.0],["2026-03-20",13.8078,14.0175,13.1788,13.2188,3225600.0],["2026-03-23",13.4983,13.708,13.2887,13.4684,1594900.0],["2026-03-24",13.8777,14.4668,13.698,13.8877,13856700.0],["2026-03-25",14.1673,15.1357,14.1673,14.976,4557400.0],["2026-03-26",14.6964,14.7763,14.4169,14.5267,2022500.0],["2026-03-27",14.347,14.3969,13.708,13.8777,2636900.0],["2026-03-30",13.9875,14.2272,13.7979,13.8977,3689700.0],["2026-03-31",14.1473,14.8262,14.0475,14.5367,4447600.0],["2026-04-01",14.5267,14.966,14.4268,14.4468,5085400.0],["2026-04-02",14.1074,14.5267,13.8478,14.4268,3928700.0],["2026-04-06",14.2771,14.966,14.2571,14.9161,2272100.0],["2026-04-07",14.7863,15.1557,14.7064,15.0758,2869900.0],["2026-04-08",15.8745,16.3238,15.4951,15.5351,4096800.0],["2026-04-09",15.4053,16.0642,15.2655,15.8246,3130900.0],["2026-04-10",15.8745,15.9145,15.6748,15.8146,1996700.0],["2026-04-13",15.6748,16.3537,15.6349,16.3537,1722800.0],["2026-04-14",16.4935,17.8414,16.3737,17.2423,6484200.0],["2026-04-15",17.2423,17.442,16.9827,17.0626,2472700.0],["2026-04-16",16.823,17.0027,16.3637,16.4336,3005100.0],["2026-04-17",16.6732,17.4819,16.5734,17.432,5113100.0],["2026-04-20",17.3222,18.4504,17.2723,18.2707,6473400.0],["2026-04-21",18.7499,18.7499,17.4121,17.452,4427100.0],["2026-04-22",17.8513,17.8913,17.0626,17.1625,3089700.0],["2026-04-23",17.1225,17.2723,16.7232,16.8829,2378000.0],["2026-04-24",16.9728,17.0926,16.214,16.3438,3396400.0],["2026-04-27",16.2739,16.7731,16.0842,16.6233,2564400.0],["2026-04-28",16.6832,16.793,16.2439,16.6932,1761600.0],["2026-04-29",16.803,16.8729,16.1341,16.1641,2185700.0],["2026-04-30",16.174,17.1425,16.174,16.9728,3124900.0],["2026-05-01",16.6932,17.0227,15.9744,16.5934,3884400.0],["2026-05-04",16.5934,17.5418,16.5834,17.2523,3927700.0],["2026-05-05",17.5618,18.2707,17.5418,18.2108,3730300.0],["2026-05-06",18.5103,19.1193,18.4803,19.0295,4902500.0],["2026-05-07",18.9396,19.2591,18.6401,18.69,2919700.0],["2026-05-08",18.8597,19.1293,18.6301,19.0694,2182500.0],["2026-05-11",19.1892,19.5886,18.9995,19.3689,3371800.0],["2026-05-12",19.1792,19.2591,18.5802,18.69,2693500.0],["2026-05-13",18.67,19.85,18.5,19.49,4526900.0],["2026-05-14",19.7,19.81,19.18,19.81,2602500.0],["2026-05-15",19.41,19.64,19.1,19.41,2065400.0],["2026-05-18",19.5,19.85,19.13,19.38,2874600.0],["2026-05-19",19.22,19.48,18.69,18.79,3620800.0],["2026-05-20",18.99,19.49,18.84,19.22,2025100.0],["2026-05-21",18.88,19.28,18.86,19.18,1795300.0],["2026-05-22",19.34,19.52,19.07,19.08,1968900.0],["2026-05-26",19.27,19.57,19.23,19.24,1707800.0],["2026-05-27",19.31,19.33,18.77,18.87,1821100.0],["2026-05-28",18.55,18.74,18.2,18.39,2839000.0],["2026-05-29",18.88,19.71,18.81,19.05,5187600.0],["2026-06-01",19.25,19.58,18.49,19.15,2839000.0],["2026-06-02",19.1,19.52,18.94,18.95,2806400.0],["2026-06-03",18.62,18.8,18.17,18.62,2357800.0],["2026-06-04",18.74,19.17,18.68,18.97,2899500.0],["2026-06-05",18.61,18.94,17.95,18.18,2323600.0],["2026-06-08",18.54,18.62,17.57,17.59,2731600.0],["2026-06-09",17.84,18.0,16.87,17.1,2927000.0],["2026-06-10",16.84,17.21,16.76,16.77,3463700.0],["2026-06-11",16.77,17.31,16.21,17.28,5766700.0],["2026-06-12",17.43,17.98,17.24,17.97,2537100.0],["2026-06-15",18.19,18.65,18.13,18.32,4001400.0],["2026-06-16",18.56,18.82,18.29,18.47,3012000.0],["2026-06-17",18.41,18.87,18.12,18.15,2254000.0],["2026-06-18",18.57,18.89,17.85,18.31,6042700.0],["2026-06-22",18.5,19.03,18.45,18.66,2613300.0],["2026-06-23",18.3,19.01,18.2,18.33,3118600.0],["2026-06-24",18.22,18.43,17.63,17.83,3756700.0],["2026-06-25",18.18,18.32,17.23,17.31,3113300.0],["2026-06-26",17.4,17.61,16.98,17.2,7462600.0],["2026-06-29",17.31,17.5,16.64,16.96,3839600.0],["2026-06-30",16.94,17.23,16.84,16.94,2610200.0],["2026-07-01",17.02,17.76,16.9,17.61,2693100.0],["2026-07-02",17.88,18.29,17.68,18.04,2446800.0],["2026-07-06",18.19,18.735,18.09,18.45,2546660.908945],["2026-07-07",18.29,18.53,17.995,18.49,2789303.225462],["2026-07-08",18.24,18.86,18.225,18.7,2182952.975655],["2026-07-09",18.85,19.99,18.77,19.86,4160285.934389],["2026-07-10",19.86,20.18,19.185,19.22,3604604.26346],["2026-07-13",19.12,19.42,18.7,18.97,2231912.138721],["2026-07-14",19.19,19.58,19.165,19.53,2368378.966147],["2026-07-15",19.41,20.065,19.41,20.01,2168621.096615],["2026-07-16",19.94,20.37,19.56,20.16,2287827.116385],["2026-07-17",19.53,20.24,19.33,20.05,2212607.722393],["2026-07-20",20.13,20.7,20.07,20.24,2760652.125463],["2026-07-21",20.49,21.2286,20.48,20.69,2808803.133249],["2026-07-22",20.54,20.82,19.89,19.93,2084341.557135],["2026-07-23",19.59,19.775,19.3405,19.7,1754596.92926],["2026-07-24",19.8,19.915,19.35,19.45,1325107.048568],["2026-07-27",19.77,20,19.35,19.71,1701381.619721],["2026-07-28",19.61,19.79,19.05,19.41,1176674.721193],["2026-07-29",19.25,19.43,18.16,18.24,3211921.545428],["2026-07-30",18.35,18.92,18.11,18.8,1961126.70845],["2026-07-31",19.32,19.61,18.81,19.37,3327986.590236],["2026-08-03",19.46,21.29,19.42,20.99,5861353.440219],["2026-08-04",21.27,22.73,21.27,22.39,5861736.279353],["2026-08-05",22.39,23.145,21.78,22.03,4989344.631108],["2026-08-06",22,22.29,21.405,21.48,2125068.229081],["2026-08-07",21.8,21.94,21.21,21.25,1727952.220858],["2026-08-10",21.11,21.6455,20.98,21.51,190885.970635],["2026-08-11",22.34,22.578,21.925,22,1939762.037164],["2026-08-12",22.3,22.76,22.21,22.73,1699249.58939],["2026-08-13",22.83,23.2865,22.365,22.7,1279872.213586],["2026-08-14",22.56,22.915,22.56,22.81,1274640.560009]]}