{"t":"LNG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-04",22.883,22.883,22.883,22.883,167.0],["1994-04-05",31.4642,34.3246,31.4642,34.3246,167.0],["1994-04-06",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-07",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-08",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-11",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-12",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-13",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-14",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-15",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-18",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-19",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-20",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-21",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-22",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-25",34.3246,34.3246,34.3246,34.3246,0.0],["1994-04-26",22.883,22.883,22.883,22.883,125.0],["1994-04-28",20.0227,20.0227,17.1623,17.1623,292.0],["1994-04-29",17.1623,17.1623,17.1623,17.1623,0.0],["1994-05-02",17.1623,17.1623,17.1623,17.1623,0.0],["1994-05-03",17.1623,17.1623,17.1623,17.1623,0.0],["1994-05-04",17.1623,17.1623,17.1623,17.1623,0.0],["1994-05-05",25.7434,25.7434,25.7434,25.7434,417.0],["1994-05-06",25.7434,25.7434,25.7434,25.7434,0.0],["1994-05-09",17.1623,17.1623,14.3019,14.3019,142.0],["1994-05-10",14.3019,14.3019,14.3019,14.3019,0.0],["1994-05-11",14.3019,14.3019,14.3019,14.3019,167.0],["1994-05-12",14.3019,14.3019,14.3019,14.3019,0.0],["1994-05-13",14.3019,14.3019,14.3019,14.3019,0.0],["1994-05-16",14.3019,14.3019,14.3019,14.3019,0.0],["1994-05-17",14.3019,14.3019,14.3019,14.3019,0.0],["1994-05-18",11.4415,11.4415,8.5811,8.5811,150.0],["1994-05-19",8.5811,8.5811,8.5811,8.5811,0.0],["1994-05-20",8.5811,8.5811,8.5811,8.5811,0.0],["1994-05-23",8.5811,8.5811,8.5811,8.5811,0.0],["1994-05-24",8.5811,8.5811,8.5811,8.5811,0.0],["1994-05-25",17.1623,17.1623,17.1623,17.1623,250.0],["1994-05-26",17.1623,20.0227,17.1623,20.0227,417.0],["1994-05-27",20.0227,20.0227,20.0227,20.0227,0.0],["1994-05-31",20.0227,20.0227,20.0227,20.0227,0.0],["1994-06-01",17.1623,17.1623,11.4415,11.4415,225.0],["1994-06-02",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-03",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-06",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-07",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-08",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-09",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-10",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-13",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-14",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-15",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-16",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-17",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-20",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-21",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-22",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-23",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-24",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-27",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-28",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-29",11.4415,11.4415,11.4415,11.4415,0.0],["1994-06-30",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-01",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-05",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-06",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-07",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-08",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-11",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-12",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-13",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-14",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-15",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-18",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-19",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-20",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-21",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-22",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-25",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-26",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-27",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-28",11.4415,11.4415,11.4415,11.4415,0.0],["1994-07-29",11.4415,11.4415,11.4415,11.4415,0.0],["1994-08-01",11.4415,11.4415,11.4415,11.4415,0.0],["1994-08-02",11.4415,11.4415,11.4415,11.4415,0.0],["1994-08-03",11.4415,11.4415,11.4415,11.4415,0.0],["1994-08-04",11.4415,11.4415,11.4415,11.4415,0.0],["1994-08-05",11.4415,11.4415,11.4415,11.4415,0.0],["1994-08-08",11.4415,11.4415,11.4415,11.4415,0.0],["1994-08-09",11.4415,11.4415,11.4415,11.4415,150.0],["1994-08-10",11.4415,11.4415,11.4415,11.4415,0.0],["1994-08-11",11.4415,11.4415,11.4415,11.4415,0.0],["1994-08-12",9.5346,9.5346,9.5346,9.5346,100.0],["1994-08-15",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-16",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-17",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-18",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-19",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-22",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-23",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-24",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-25",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-26",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-29",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-30",9.5346,9.5346,9.5346,9.5346,0.0],["1994-08-31",9.5346,9.5346,9.5346,9.5346,0.0],["1994-09-01",9.5346,9.5346,9.5346,9.5346,0.0],["1994-09-02",9.5346,9.5346,9.5346,9.5346,0.0],["1994-09-06",9.5346,9.5346,9.5346,9.5346,0.0],["1994-09-07",9.5346,9.5346,9.5346,9.5346,0.0],["1994-09-08",9.5346,9.5346,9.5346,9.5346,0.0],["1994-09-09",7.6277,7.6277,7.6277,7.6277,150.0],["1994-09-12",7.6277,7.6277,7.6277,7.6277,0.0],["1994-09-13",7.6277,7.6277,7.6277,7.6277,0.0],["1994-09-14",7.6277,7.6277,7.6277,7.6277,0.0],["1994-09-15",7.6277,7.6277,7.6277,7.6277,0.0],["1994-09-16",7.6277,7.6277,7.6277,7.6277,0.0],["1994-09-19",7.6277,7.6277,7.6277,7.6277,0.0],["1994-09-20",7.6277,7.6277,7.6277,7.6277,0.0],["1994-09-21",7.6277,7.6277,7.6277,7.6277,0.0],["1994-09-22",5.7208,5.7208,5.7208,5.7208,150.0],["1994-09-23",5.7208,5.7208,5.7208,5.7208,0.0],["1994-09-26",5.7208,5.7208,5.7208,5.7208,0.0],["1994-09-27",5.7208,5.7208,5.7208,5.7208,0.0],["1994-09-28",5.7208,5.7208,5.7208,5.7208,0.0],["1994-09-29",5.7208,5.7208,5.7208,5.7208,0.0],["1994-09-30",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-03",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-04",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-05",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-06",5.7208,5.7208,5.7208,5.7208,50.0],["1994-10-07",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-10",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-11",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-12",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-13",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-14",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-17",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-18",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-19",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-20",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-21",5.7208,5.7208,5.7208,5.7208,650.0],["1994-10-24",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-25",5.7208,5.7208,5.7208,5.7208,0.0],["1994-10-26",6.6742,6.6742,6.6742,6.6742,50.0],["1994-10-27",6.6742,6.6742,6.6742,6.6742,0.0],["1994-10-28",6.6742,6.6742,6.6742,6.6742,0.0],["1994-10-31",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-01",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-02",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-03",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-04",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-07",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-08",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-09",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-10",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-11",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-14",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-15",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-16",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-17",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-18",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-21",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-22",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-23",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-25",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-28",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-29",6.6742,6.6742,6.6742,6.6742,0.0],["1994-11-30",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-01",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-02",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-05",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-06",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-07",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-08",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-09",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-12",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-13",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-14",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-15",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-16",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-19",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-20",6.6742,6.6742,6.6742,6.6742,0.0],["1994-12-21",9.5346,9.5346,9.5346,9.5346,250.0],["1994-12-22",9.5346,9.5346,9.5346,9.5346,0.0],["1994-12-23",9.5346,9.5346,9.5346,9.5346,0.0],["1994-12-27",9.5346,9.5346,9.5346,9.5346,0.0],["1994-12-28",9.5346,9.5346,9.5346,9.5346,0.0],["1994-12-29",9.5346,9.5346,9.5346,9.5346,0.0],["1994-12-30",9.5346,9.5346,9.5346,9.5346,0.0],["1995-01-03",9.5346,9.5346,9.5346,9.5346,0.0],["1995-01-04",9.5346,9.5346,9.5346,9.5346,0.0],["1995-01-05",9.5346,9.5346,9.5346,9.5346,0.0],["1995-01-06",9.5346,9.5346,9.5346,9.5346,0.0],["1995-01-09",8.1044,8.1044,8.1044,8.1044,250.0],["1995-01-10",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-11",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-12",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-13",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-16",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-17",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-18",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-19",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-20",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-23",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-24",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-25",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-26",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-27",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-30",8.1044,8.1044,8.1044,8.1044,0.0],["1995-01-31",8.1044,8.1044,8.1044,8.1044,0.0],["1995-02-01",8.1044,8.1044,8.1044,8.1044,0.0],["1995-02-02",8.1044,8.1044,8.1044,8.1044,0.0],["1995-02-03",8.1044,8.1044,8.1044,8.1044,0.0],["1995-02-06",8.1044,8.1044,8.1044,8.1044,0.0],["1995-02-07",8.5811,8.5811,8.5811,8.5811,50.0],["1995-02-08",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-09",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-10",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-13",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-14",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-15",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-16",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-17",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-21",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-22",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-23",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-24",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-27",8.5811,8.5811,8.5811,8.5811,0.0],["1995-02-28",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-01",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-02",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-03",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-06",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-07",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-08",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-09",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-10",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-13",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-14",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-15",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-16",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-17",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-20",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-21",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-22",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-23",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-24",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-27",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-28",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-29",8.5811,8.5811,8.5811,8.5811,0.0],["1995-03-30",10.0113,10.4881,10.0113,10.4881,20250.0],["1995-03-31",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-03",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-04",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-05",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-06",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-07",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-10",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-11",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-12",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-13",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-17",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-18",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-19",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-20",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-21",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-24",10.4881,10.4881,10.4881,10.4881,0.0],["1995-04-25",9.5346,9.5346,9.5346,9.5346,100.0],["1995-04-26",9.5346,9.5346,9.5346,9.5346,0.0],["1995-04-27",9.5346,9.5346,9.5346,9.5346,0.0],["1995-04-28",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-01",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-02",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-03",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-04",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-05",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-08",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-09",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-10",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-11",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-12",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-15",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-16",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-17",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-18",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-19",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-22",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-23",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-24",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-25",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-26",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-30",9.5346,9.5346,9.5346,9.5346,0.0],["1995-05-31",9.5346,9.5346,9.5346,9.5346,50.0],["1995-06-01",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-02",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-05",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-06",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-07",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-08",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-09",9.5346,9.5346,9.5346,9.5346,150.0],["1995-06-12",9.5346,9.5346,9.5346,9.5346,150.0],["1995-06-13",9.5346,9.5346,9.5346,9.5346,100.0],["1995-06-14",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-15",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-16",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-19",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-20",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-21",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-22",9.5346,9.5346,9.5346,9.5346,0.0],["1995-06-23",10.0113,10.0113,10.0113,10.0113,500.0],["1995-06-26",10.0113,10.0113,10.0113,10.0113,0.0],["1995-06-27",10.0113,10.0113,10.0113,10.0113,0.0],["1995-06-28",10.0113,10.0113,10.0113,10.0113,0.0],["1995-06-29",10.0113,10.0113,10.0113,10.0113,0.0],["1995-06-30",10.0113,10.0113,10.0113,10.0113,0.0],["1995-07-03",10.0113,10.0113,10.0113,10.0113,0.0],["1995-07-05",10.0113,10.0113,10.0113,10.0113,250.0],["1995-07-06",10.0113,10.0113,10.0113,10.0113,0.0],["1995-07-07",10.0113,10.0113,10.0113,10.0113,0.0],["1995-07-10",10.0113,10.0113,10.0113,10.0113,0.0],["1995-07-11",10.0113,10.0113,10.0113,10.0113,0.0],["1995-07-12",12.395,12.395,11.4415,11.4415,550.0],["1995-07-13",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-14",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-17",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-18",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-19",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-20",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-21",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-24",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-25",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-26",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-27",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-28",11.4415,11.4415,11.4415,11.4415,0.0],["1995-07-31",11.4415,11.4415,11.4415,11.4415,0.0],["1995-08-01",11.4415,11.4415,11.4415,11.4415,0.0],["1995-08-02",11.4415,11.4415,11.4415,11.4415,0.0],["1995-08-03",11.4415,11.4415,11.4415,11.4415,0.0],["1995-08-04",11.4415,11.4415,11.4415,11.4415,0.0],["1995-08-07",11.4415,11.4415,11.4415,11.4415,0.0],["1995-08-08",11.4415,11.4415,11.4415,11.4415,0.0],["1995-08-09",11.4415,11.4415,11.4415,11.4415,0.0],["1995-08-10",13.3484,13.3484,13.3484,13.3484,1000.0],["1995-08-11",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-14",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-15",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-16",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-17",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-18",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-21",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-22",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-23",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-24",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-25",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-28",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-29",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-30",13.3484,13.3484,13.3484,13.3484,0.0],["1995-08-31",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-01",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-05",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-06",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-07",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-08",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-11",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-12",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-13",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-14",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-15",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-18",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-19",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-20",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-21",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-22",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-25",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-26",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-27",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-28",13.3484,13.3484,13.3484,13.3484,0.0],["1995-09-29",13.3484,13.3484,13.3484,13.3484,0.0],["1995-10-02",13.3484,13.3484,13.3484,13.3484,0.0],["1995-10-03",13.3484,13.3484,13.3484,13.3484,0.0],["1995-10-04",13.3484,13.3484,13.3484,13.3484,0.0],["1995-10-05",13.3484,13.3484,13.3484,13.3484,0.0],["1995-10-06",13.3484,13.3484,13.3484,13.3484,0.0],["1995-10-09",13.3484,13.3484,13.3484,13.3484,0.0],["1995-10-10",13.3484,13.3484,13.3484,13.3484,0.0],["1995-10-11",13.3484,13.3484,13.3484,13.3484,0.0],["1995-10-12",14.7786,14.7786,14.7786,14.7786,100.0],["1995-10-13",14.7786,14.7786,14.7786,14.7786,0.0],["1995-10-16",14.7786,14.7786,14.7786,14.7786,0.0],["1995-10-17",14.7786,14.7786,14.7786,14.7786,0.0],["1995-10-18",14.7786,14.7786,14.7786,14.7786,0.0],["1995-10-19",14.7786,14.7786,14.7786,14.7786,0.0],["1995-10-20",13.3484,13.3484,12.395,12.395,3300.0],["1995-10-23",12.395,12.395,12.395,12.395,0.0],["1995-10-24",12.395,12.395,12.395,12.395,0.0],["1995-10-25",12.395,12.395,12.395,12.395,0.0],["1995-10-26",12.395,12.395,12.395,12.395,0.0],["1995-10-27",12.395,12.395,12.395,12.395,0.0],["1995-10-30",12.395,12.395,12.395,12.395,0.0],["1995-10-31",12.1661,12.1661,12.1661,12.1661,250.0],["1995-11-01",12.1661,12.1661,12.1661,12.1661,0.0],["1995-11-02",12.1661,12.1661,12.1661,12.1661,0.0],["1995-11-03",12.1661,12.1661,12.1661,12.1661,0.0],["1995-11-06",12.1661,12.1661,12.1661,12.1661,0.0],["1995-11-07",12.1661,12.1661,12.1661,12.1661,0.0],["1995-11-08",12.1661,12.1661,12.1661,12.1661,0.0],["1995-11-09",12.1661,12.1661,12.1661,12.1661,0.0],["1995-11-10",12.1661,15.2554,12.1661,15.2554,2700.0],["1995-11-13",15.2554,15.2554,15.2554,15.2554,0.0],["1995-11-14",14.7786,14.7786,14.3019,14.3019,15000.0],["1995-11-15",13.3484,13.3484,13.3484,13.3484,550.0],["1995-11-16",13.3484,13.3484,13.3484,13.3484,0.0],["1995-11-17",13.3484,13.3484,13.3484,13.3484,0.0],["1995-11-20",13.3484,13.3484,13.3484,13.3484,0.0],["1995-11-21",13.3484,13.3484,13.3484,13.3484,0.0],["1995-11-22",13.3484,13.3484,13.3484,13.3484,0.0],["1995-11-24",14.3019,15.2554,14.3019,15.2554,4000.0],["1995-11-27",15.2554,15.2554,15.2554,15.2554,0.0],["1995-11-28",15.2554,15.2554,15.2554,15.2554,0.0],["1995-11-29",13.3484,13.3484,13.3484,13.3484,50.0],["1995-11-30",13.3484,13.3484,13.3484,13.3484,0.0],["1995-12-01",13.3484,13.3484,13.3484,13.3484,0.0],["1995-12-04",13.3484,13.3484,13.3484,13.3484,0.0],["1995-12-05",13.3484,13.3484,13.3484,13.3484,0.0],["1995-12-06",13.3484,13.3484,13.3484,13.3484,0.0],["1995-12-07",11.4415,11.4415,11.4415,11.4415,800.0],["1995-12-08",11.4415,11.4415,11.4415,11.4415,0.0],["1995-12-11",14.3019,14.3019,14.3019,14.3019,150.0],["1995-12-12",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-13",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-14",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-15",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-18",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-19",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-20",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-21",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-22",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-26",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-27",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-28",14.3019,14.3019,14.3019,14.3019,0.0],["1995-12-29",14.3019,14.3019,14.3019,14.3019,0.0],["1996-01-02",14.3019,14.3019,14.3019,14.3019,0.0],["1996-01-03",14.3019,14.3019,14.3019,14.3019,0.0],["1996-01-04",14.3019,14.3019,14.3019,14.3019,750.0],["1996-01-05",14.3019,14.3019,14.3019,14.3019,0.0],["1996-01-08",14.3019,14.3019,14.3019,14.3019,0.0],["1996-01-09",14.3019,14.3019,14.3019,14.3019,0.0],["1996-01-10",11.4415,11.4415,11.4415,11.4415,250.0],["1996-01-11",11.4415,11.4415,11.4415,11.4415,0.0],["1996-01-12",11.4415,11.4415,11.4415,11.4415,0.0],["1996-01-15",11.4415,11.4415,11.4415,11.4415,0.0],["1996-01-16",11.4415,11.4415,11.4415,11.4415,0.0],["1996-01-17",11.4415,11.4415,11.4415,11.4415,0.0],["1996-01-18",11.4415,11.4415,11.4415,11.4415,0.0],["1996-01-19",11.4415,11.4415,11.4415,11.4415,0.0],["1996-01-22",14.3019,14.3019,14.3019,14.3019,50.0],["1996-01-23",14.3019,14.3019,14.3019,14.3019,0.0],["1996-01-24",14.3019,14.3019,14.3019,14.3019,0.0],["1996-01-25",14.3019,14.3019,14.3019,14.3019,0.0],["1996-01-26",14.3019,14.3019,14.3019,14.3019,0.0],["1996-01-29",11.6894,11.6894,11.6894,11.6894,1250.0],["1996-01-30",9.5346,11.4415,9.5346,11.4415,2300.0],["1996-01-31",11.4415,11.4415,9.5346,9.5346,1750.0],["1996-02-01",9.5346,9.5346,9.5346,9.5346,0.0],["1996-02-02",11.4415,11.4415,10.4881,10.4881,1500.0],["1996-02-05",10.4881,10.4881,10.4881,10.4881,0.0],["1996-02-06",10.4881,10.4881,10.4881,10.4881,0.0],["1996-02-07",11.4415,11.4415,10.0113,10.4881,8600.0],["1996-02-08",10.4881,10.4881,10.4881,10.4881,0.0],["1996-02-09",10.4881,10.4881,10.4881,10.4881,0.0],["1996-02-12",10.4881,10.4881,10.4881,10.4881,0.0],["1996-02-13",10.4881,10.4881,10.4881,10.4881,0.0],["1996-02-14",10.4881,10.4881,10.4881,10.4881,0.0],["1996-02-15",10.4881,10.4881,10.4881,10.4881,0.0],["1996-02-16",11.2127,11.4415,11.2127,11.4415,900.0],["1996-02-20",11.4415,11.4415,11.4415,11.4415,0.0],["1996-02-21",11.4415,11.4415,11.4415,11.4415,0.0],["1996-02-22",11.4415,11.4415,11.4415,11.4415,0.0],["1996-02-23",11.4415,11.4415,11.4415,11.4415,0.0],["1996-02-26",14.7786,14.7786,14.7786,14.7786,50.0],["1996-02-27",14.7786,14.7786,14.7786,14.7786,0.0],["1996-02-28",14.7786,14.7786,14.7786,14.7786,0.0],["1996-02-29",14.7786,14.7786,14.7786,14.7786,0.0],["1996-03-01",14.7786,14.7786,14.7786,14.7786,0.0],["1996-03-04",14.7786,14.7786,14.7786,14.7786,0.0],["1996-03-05",10.0113,10.0113,10.0113,10.0113,1250.0],["1996-03-06",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-07",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-08",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-11",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-12",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-13",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-14",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-15",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-18",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-19",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-20",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-21",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-22",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-25",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-26",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-27",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-28",10.0113,10.0113,10.0113,10.0113,0.0],["1996-03-29",10.0113,10.0113,10.0113,10.0113,0.0],["1996-04-01",7.6277,7.6277,7.6277,7.6277,500.0],["1996-04-02",7.6277,7.6277,7.6277,7.6277,0.0],["1996-04-03",7.6277,7.6277,7.6277,7.6277,0.0],["1996-04-04",7.6277,7.6277,7.6277,7.6277,0.0],["1996-04-08",7.6277,7.6277,7.6277,7.6277,0.0],["1996-04-09",4.7673,4.7673,4.5385,4.5385,1150.0],["1996-04-10",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-11",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-12",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-15",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-16",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-17",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-18",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-19",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-22",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-23",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-24",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-25",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-26",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-29",4.5385,4.5385,4.5385,4.5385,0.0],["1996-04-30",4.5385,4.5385,4.5385,4.5385,0.0],["1996-05-01",4.5385,4.5385,4.5385,4.5385,0.0],["1996-05-02",2.8604,2.8604,2.3836,2.3836,1500.0],["1996-05-03",2.3836,2.3836,2.3836,2.3836,0.0],["1996-05-06",2.3836,2.3836,2.3836,2.3836,0.0],["1996-05-07",2.3836,2.3836,2.3836,2.3836,0.0],["1996-05-08",2.3836,2.3836,2.3836,2.3836,0.0],["1996-05-09",1.9069,1.9069,0.4767,1.9069,8500.0],["1996-05-10",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-13",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-14",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-15",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-16",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-17",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-20",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-21",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-22",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-23",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-24",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-28",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-29",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-30",1.9069,1.9069,1.9069,1.9069,0.0],["1996-05-31",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-03",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-04",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-05",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-06",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-07",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-10",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-11",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-12",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-13",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-14",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-17",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-18",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-19",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-20",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-21",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-24",1.9069,1.9069,1.9069,1.9069,0.0],["1996-06-25",2.1548,2.1548,1.9069,2.0213,6750.0],["1996-06-26",2.0213,2.0213,2.0213,2.0213,0.0],["1996-06-27",2.0213,2.0213,2.0213,2.0213,0.0],["1996-06-28",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-01",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-02",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-03",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-05",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-08",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-09",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-10",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-11",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-12",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-15",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-16",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-17",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-18",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-19",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-22",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-23",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-24",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-25",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-26",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-29",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-30",2.0213,2.0213,2.0213,2.0213,0.0],["1996-07-31",2.0213,2.0213,2.0213,2.0213,0.0],["1996-08-01",2.0213,2.0213,2.0213,2.0213,0.0],["1996-08-02",2.0213,2.0213,2.0213,2.0213,0.0],["1996-08-05",2.0213,2.0213,2.0213,2.0213,0.0],["1996-08-06",2.0213,2.0213,2.0213,2.0213,0.0],["1996-08-07",7.3988,7.3988,7.3988,7.3988,250.0],["1996-08-08",7.3988,7.3988,7.3988,7.3988,0.0],["1996-08-09",7.3988,7.3988,7.3988,7.3988,0.0],["1996-08-12",5.7208,5.7208,5.7208,5.7208,1000.0],["1996-08-13",5.7208,5.7208,5.7208,5.7208,3000.0],["1996-08-14",6.6742,6.6742,6.6742,6.6742,250.0],["1996-08-15",6.6742,6.6742,6.6742,6.6742,0.0],["1996-08-16",6.4454,6.4454,6.4454,6.4454,2500.0],["1996-08-19",5.9687,5.9687,5.9687,5.9687,1000.0],["1996-08-20",6.1975,6.1975,5.9687,5.9687,1000.0],["1996-08-21",5.9687,5.9687,5.9687,5.9687,150.0],["1996-08-22",5.9687,5.9687,5.9687,5.9687,500.0],["1996-08-23",6.1975,6.9221,6.1975,6.1975,6000.0],["1996-08-26",6.1975,6.1975,6.1975,6.1975,0.0],["1996-08-27",6.6742,6.9221,6.1975,6.1975,2900.0],["1996-08-28",6.6742,6.6742,6.6742,6.6742,6500.0],["1996-08-29",6.4454,6.4454,6.4454,6.4454,3500.0],["1996-08-30",6.6742,6.6742,6.6742,6.6742,2500.0],["1996-09-03",6.4454,6.4454,6.4454,6.4454,2000.0],["1996-09-04",6.4454,6.4454,6.4454,6.4454,0.0],["1996-09-05",6.1975,6.6742,6.1975,6.6742,4800.0],["1996-09-06",6.6742,6.6742,6.6742,6.6742,5000.0],["1996-09-09",6.6742,6.6742,6.6742,6.6742,0.0],["1996-09-10",6.4454,6.4454,6.4454,6.4454,2500.0],["1996-09-11",6.4454,6.4454,6.4454,6.4454,0.0],["1996-09-12",6.1975,6.1975,6.1975,6.1975,1000.0],["1996-09-13",6.1975,6.1975,6.1975,6.1975,1000.0],["1996-09-16",6.1975,6.1975,6.1975,6.1975,0.0],["1996-09-17",6.1975,6.1975,6.1975,6.1975,0.0],["1996-09-18",6.1975,6.1975,6.1975,6.1975,0.0],["1996-09-19",6.1975,6.1975,6.1975,6.1975,0.0],["1996-09-20",6.4454,6.4454,6.0259,6.0259,3500.0],["1996-09-23",6.1403,6.1975,6.1403,6.1403,6000.0],["1996-09-24",6.1403,6.1403,6.1403,6.1403,0.0],["1996-09-25",6.1403,6.1403,6.1403,6.1403,0.0],["1996-09-26",6.1403,6.1403,6.1403,6.1403,0.0],["1996-09-27",5.9687,5.9687,5.9687,5.9687,900.0],["1996-09-30",5.9687,5.9687,5.7208,5.7208,2500.0],["1996-10-01",5.7208,5.7208,5.6063,5.6063,3000.0],["1996-10-02",5.4919,5.4919,5.4919,5.4919,500.0],["1996-10-03",5.7208,5.7208,5.7208,5.7208,7500.0],["1996-10-04",5.7208,5.7208,5.7208,5.7208,2400.0],["1996-10-07",5.6063,6.1975,5.6063,5.9687,8250.0],["1996-10-08",5.9687,5.9687,5.9687,5.9687,0.0],["1996-10-09",5.9687,5.9687,5.9687,5.9687,500.0],["1996-10-10",5.9687,6.1975,5.9687,6.1975,3500.0],["1996-10-11",6.1975,6.1975,6.1975,6.1975,0.0],["1996-10-14",5.8352,5.8352,5.8352,5.8352,5000.0],["1996-10-15",5.9687,5.9687,5.7208,5.8352,16000.0],["1996-10-16",5.6063,5.6063,5.4919,5.4919,2500.0],["1996-10-17",5.4919,5.7208,5.3584,5.7208,4750.0],["1996-10-18",5.4919,5.4919,5.244,5.244,2750.0],["1996-10-21",5.4919,5.4919,5.4919,5.4919,7750.0],["1996-10-22",5.4919,5.4919,5.4919,5.4919,4500.0],["1996-10-23",5.4919,5.4919,5.4919,5.4919,500.0],["1996-10-24",5.4919,5.4919,5.4919,5.4919,500.0],["1996-10-25",5.1296,5.1296,5.0152,5.0152,1500.0],["1996-10-28",5.0152,5.0152,4.7673,4.7673,1250.0],["1996-10-29",4.7673,5.4919,4.0617,5.4919,16400.0],["1996-10-30",5.3584,5.3584,5.3584,5.3584,500.0],["1996-10-31",5.3584,5.7208,5.244,5.7208,1100.0],["1996-11-01",5.0152,5.0152,4.7673,4.7673,13750.0],["1996-11-04",4.7673,4.7673,4.7673,4.7673,5500.0],["1996-11-05",4.7673,4.7673,4.7673,4.7673,0.0],["1996-11-06",4.8817,4.8817,4.5385,4.8817,1950.0],["1996-11-07",4.8817,4.8817,4.8817,4.8817,0.0],["1996-11-08",4.8817,4.8817,4.8817,4.8817,0.0],["1996-11-11",4.8817,4.8817,4.8817,4.8817,0.0],["1996-11-12",4.7673,4.7673,4.7673,4.7673,1000.0],["1996-11-13",4.5385,4.7673,4.5385,4.7673,3500.0],["1996-11-14",4.7673,4.7673,4.7673,4.7673,0.0],["1996-11-15",4.7673,4.7673,4.7673,4.7673,0.0],["1996-11-18",4.6529,4.7673,4.6529,4.7673,10750.0],["1996-11-19",4.5957,4.5957,4.5957,4.5957,2500.0],["1996-11-20",4.5385,4.7673,4.5385,4.7673,12000.0],["1996-11-21",4.7673,4.7673,4.7673,4.7673,500.0],["1996-11-22",4.7673,4.7673,4.7673,4.7673,500.0],["1996-11-25",5.0152,5.244,5.0152,5.244,3700.0],["1996-11-26",4.7673,5.244,4.7673,5.244,1800.0],["1996-11-27",5.244,5.7208,5.244,5.7208,2750.0],["1996-11-29",5.7208,5.7208,5.244,5.5301,82650.0],["1996-12-02",5.3394,5.3394,5.244,5.244,80000.0],["1996-12-03",5.244,5.8352,5.244,5.8352,160900.0],["1996-12-04",5.244,5.8352,5.244,5.7208,98600.0],["1996-12-05",5.4919,5.8352,5.4919,5.7208,149600.0],["1996-12-06",5.7208,5.9687,5.7208,5.7208,294750.0],["1996-12-09",6.1975,6.4454,5.8542,6.4454,95050.0],["1996-12-10",6.4454,7.99,6.1975,7.6277,135950.0],["1996-12-11",7.3988,7.6277,7.2654,7.6277,58250.0],["1996-12-12",7.6277,8.5811,7.6277,8.1044,52650.0],["1996-12-13",7.99,8.2188,7.7421,7.8756,119350.0],["1996-12-16",7.8756,7.8756,7.2654,7.5133,67100.0],["1996-12-17",7.5133,8.1044,3.8138,7.99,61450.0],["1996-12-18",7.8756,7.99,7.6849,7.6849,18500.0],["1996-12-19",7.6277,7.7421,7.5133,7.7421,8350.0],["1996-12-20",7.6277,8.1044,7.5133,7.7421,63450.0],["1996-12-23",7.7421,7.99,7.6277,7.99,34400.0],["1996-12-24",7.8756,8.2188,7.8756,7.8756,2700.0],["1996-12-26",8.3523,8.3523,7.8756,8.1044,31800.0],["1996-12-27",7.99,8.0472,7.99,8.0472,5700.0],["1996-12-30",8.0472,8.0472,7.8756,7.8756,3500.0],["1996-12-31",7.8756,7.8756,7.5705,7.5705,12900.0],["1997-01-02",7.6277,7.6277,7.3988,7.3988,4800.0],["1997-01-03",7.1509,7.6277,7.1509,7.1509,40450.0],["1997-01-06",7.3989,7.6277,7.151,7.5133,34600.0],["1997-01-07",7.5133,7.6277,7.437,7.6277,27600.0],["1997-01-08",7.7421,7.7421,7.5133,7.5133,2600.0],["1997-01-09",7.3989,7.6277,7.3989,7.5133,7000.0],["1997-01-10",7.3988,7.6277,7.3988,7.6277,10550.0],["1997-01-13",7.3988,7.3988,7.3988,7.3988,1000.0],["1997-01-14",7.6277,7.6277,7.3988,7.3988,18150.0],["1997-01-15",7.6277,7.6277,7.3989,7.5133,11100.0],["1997-01-16",7.5133,7.5133,7.4561,7.4561,10300.0],["1997-01-17",7.5133,8.1044,7.5133,8.1044,11250.0],["1997-01-20",7.99,8.3523,7.8756,8.3523,15650.0],["1997-01-21",8.9435,9.0579,8.4667,8.6956,27100.0],["1997-01-22",8.829,10.736,8.6956,10.736,30500.0],["1997-01-23",12.395,13.9396,9.7825,10.4881,190950.0],["1997-01-24",10.4881,10.736,10.2592,10.4881,16750.0],["1997-01-27",10.6025,10.736,10.3736,10.4881,12050.0],["1997-01-28",10.6025,10.6025,10.4881,10.4881,20150.0],["1997-01-29",10.4881,10.6025,10.4881,10.4881,17300.0],["1997-01-30",10.2592,10.6025,10.2592,10.2592,12900.0],["1997-01-31",10.4881,10.4881,10.1257,10.2592,9450.0],["1997-02-03",10.2592,10.4881,10.2592,10.2592,152500.0],["1997-02-04",10.4881,10.6025,10.1067,10.3736,60550.0],["1997-02-05",10.6215,10.6215,9.3058,10.1257,26400.0],["1997-02-06",10.3736,10.3736,10.0113,10.2592,24650.0],["1997-02-07",10.3736,10.4881,10.1257,10.1257,16050.0],["1997-02-10",10.1257,10.2592,10.1257,10.2592,8100.0],["1997-02-11",10.1257,10.3736,10.0113,10.3736,20150.0],["1997-02-12",10.3736,10.6025,10.2592,10.3736,13450.0],["1997-02-13",10.3736,10.3736,8.1044,8.5811,69300.0],["1997-02-14",9.3058,9.649,8.829,9.1723,44200.0],["1997-02-18",9.4202,9.8969,9.4202,9.649,53800.0],["1997-02-19",9.8969,9.8969,9.5346,9.7825,11200.0],["1997-02-20",9.7825,9.7825,9.3058,9.3058,7050.0],["1997-02-21",9.649,9.649,9.5346,9.5346,400.0],["1997-02-24",9.3058,9.5346,9.3058,9.3058,33300.0],["1997-02-25",9.3058,9.5346,9.0579,9.3058,11750.0],["1997-02-26",9.3058,9.3058,8.5811,8.829,21300.0],["1997-02-27",8.6956,8.829,8.4667,8.829,33550.0],["1997-02-28",8.829,9.3058,8.5811,9.0579,40600.0],["1997-03-03",9.1723,9.3058,8.6956,8.6956,25550.0],["1997-03-04",8.9435,8.9435,8.4667,8.5811,25050.0],["1997-03-05",8.5811,8.5811,8.4667,8.4667,13050.0],["1997-03-06",8.3523,8.829,8.3523,8.829,3600.0],["1997-03-07",8.829,8.829,8.4286,8.4286,14050.0],["1997-03-10",8.5811,8.5811,8.4667,8.5811,27050.0],["1997-03-11",8.5811,8.5811,8.3523,8.3523,19600.0],["1997-03-12",8.3523,8.4667,8.3523,8.4667,15600.0],["1997-03-13",8.4667,9.9541,8.4667,9.9541,24400.0],["1997-03-14",10.0113,12.0327,9.7825,10.0113,181800.0],["1997-03-17",10.2592,10.4881,10.2592,10.4881,4150.0],["1997-03-18",10.0113,10.2592,9.649,9.649,13250.0],["1997-03-19",9.7825,10.0113,8.829,9.5346,17450.0],["1997-03-20",9.7825,9.7825,9.5346,9.5346,15950.0],["1997-03-21",9.7825,10.0113,9.3058,9.5346,19500.0],["1997-03-24",9.5346,9.5346,9.0579,9.3058,47450.0],["1997-03-25",8.829,9.4202,8.829,9.4202,2650.0],["1997-03-26",9.5346,9.5346,9.4202,9.4202,1650.0],["1997-03-27",8.9435,8.9435,8.9435,8.9435,50.0],["1997-03-31",8.9435,8.9435,8.9435,8.9435,0.0],["1997-04-01",8.9435,9.0579,8.5811,9.0579,7600.0],["1997-04-02",8.9435,8.9435,8.4667,8.4667,2700.0],["1997-04-03",8.5811,8.5811,7.99,7.99,16850.0],["1997-04-04",8.1044,8.2188,7.8756,8.1616,31550.0],["1997-04-07",7.8756,8.1616,7.8756,8.1616,700.0],["1997-04-08",8.1616,8.4095,7.99,8.4095,20100.0],["1997-04-09",8.1616,8.1616,7.8756,7.8756,11100.0],["1997-04-10",7.6849,7.7993,7.6849,7.7993,4500.0],["1997-04-11",7.6277,7.7421,7.151,7.7421,14900.0],["1997-04-14",7.7421,7.7421,7.7421,7.7421,0.0],["1997-04-15",7.1509,7.3988,6.4454,6.6742,27850.0],["1997-04-16",6.6742,6.9221,6.6742,6.6742,15450.0],["1997-04-17",6.9221,6.9221,6.6742,6.6742,8600.0],["1997-04-18",6.9221,6.9221,6.5598,6.5598,10250.0],["1997-04-21",6.9221,6.9221,6.5598,6.5598,33050.0],["1997-04-22",6.7886,6.7886,5.9687,6.0831,18650.0],["1997-04-23",5.7208,6.0831,5.7208,5.9687,6500.0],["1997-04-24",5.9687,5.9687,5.7208,5.8352,45950.0],["1997-04-25",5.7208,6.1975,5.7208,5.8352,90400.0],["1997-04-28",5.8924,5.8924,5.7208,5.7208,31750.0],["1997-04-29",5.8924,6.3119,5.8924,6.1975,24050.0],["1997-04-30",6.5598,6.5598,6.0259,6.4454,27500.0],["1997-05-01",6.5598,6.5598,6.3119,6.4454,120950.0],["1997-05-02",6.4454,6.4454,6.35,6.35,5900.0],["1997-05-05",6.5598,6.6742,6.1975,6.1975,56150.0],["1997-05-06",6.2547,6.4454,6.2547,6.4454,1650.0],["1997-05-07",6.0831,6.4454,5.9687,6.0259,82750.0],["1997-05-08",6.3119,6.3119,5.9687,6.0259,5750.0],["1997-05-09",6.3119,6.3119,6.3119,6.3119,1000.0],["1997-05-12",6.3119,6.3119,5.9687,5.9687,2350.0],["1997-05-13",6.1975,6.1975,6.1975,6.1975,500.0],["1997-05-14",6.1975,6.1975,6.1975,6.1975,0.0],["1997-05-15",5.9687,6.2547,5.9687,6.2547,21000.0],["1997-05-16",6.1975,6.2547,6.1975,6.2547,2450.0],["1997-05-19",6.3119,6.6742,6.3119,6.6742,11500.0],["1997-05-20",6.6742,6.7314,6.6742,6.7314,2250.0],["1997-05-21",6.5598,6.7314,6.5598,6.7314,10500.0],["1997-05-22",6.7314,6.7314,6.7314,6.7314,4750.0],["1997-05-23",6.7314,7.6277,6.5789,7.3988,131800.0],["1997-05-27",7.0365,7.0365,6.9221,6.9221,6100.0],["1997-05-28",7.5133,7.5133,7.3989,7.5133,4450.0],["1997-05-29",7.6277,7.6277,7.3988,7.6277,3450.0],["1997-05-30",7.8756,7.8756,7.3988,7.6277,9300.0],["1997-06-02",7.7421,7.7421,7.7421,7.7421,1000.0],["1997-06-03",7.7421,7.7421,7.7421,7.7421,750.0],["1997-06-04",7.8756,7.8756,7.8756,7.8756,450.0],["1997-06-05",7.8756,8.3523,7.5133,7.99,33600.0],["1997-06-06",7.3988,7.3988,7.3988,7.3988,2500.0],["1997-06-09",7.99,7.99,6.9221,6.9221,11100.0],["1997-06-10",6.7886,6.9221,6.7886,6.9221,1850.0],["1997-06-11",7.5133,7.5133,6.9221,7.3988,1950.0],["1997-06-12",6.7886,7.1509,6.6742,6.9221,5700.0],["1997-06-13",6.9221,6.9221,6.9221,6.9221,1650.0],["1997-06-16",6.9221,7.1509,6.9221,7.1509,3250.0],["1997-06-17",6.6742,7.0365,6.5598,6.6742,52150.0],["1997-06-18",6.7886,6.9221,6.6742,6.9221,20200.0],["1997-06-19",6.6742,7.3988,6.6742,7.3988,19200.0],["1997-06-20",7.3988,7.6277,7.1509,7.3988,14000.0],["1997-06-23",7.6277,7.8756,7.3988,7.3988,3300.0],["1997-06-24",7.7421,8.1044,7.3988,8.1044,50850.0],["1997-06-25",8.1044,8.1044,7.6277,7.6277,27950.0],["1997-06-26",7.7421,7.8756,7.3988,7.3988,36550.0],["1997-06-27",7.6277,7.6277,7.6277,7.6277,5750.0],["1997-06-30",7.3988,7.4561,7.1509,7.4561,11200.0],["1997-07-01",7.1509,7.1509,7.1509,7.1509,1500.0],["1997-07-02",7.1509,7.1509,7.0556,7.0556,5650.0],["1997-07-03",6.9221,7.1509,6.617,7.1509,45650.0],["1997-07-07",7.1509,7.1509,6.7124,7.1509,33050.0],["1997-07-08",6.6742,7.0365,6.6742,6.6742,16450.0],["1997-07-09",6.6742,6.6742,6.5598,6.6742,15650.0],["1997-07-10",6.9221,6.9221,6.6742,6.6742,10000.0],["1997-07-11",6.6742,6.9221,6.5598,6.5789,47100.0],["1997-07-14",6.5598,6.9221,6.5598,6.5598,32350.0],["1997-07-15",6.7886,6.7886,6.5598,6.5598,5500.0],["1997-07-16",6.5598,6.7886,6.5598,6.5598,10000.0],["1997-07-17",6.5598,6.6742,6.3119,6.3119,4100.0],["1997-07-18",6.3119,6.9221,6.3119,6.9221,6450.0],["1997-07-21",6.9221,7.1509,6.6742,6.9221,39100.0],["1997-07-22",6.9221,6.9221,6.4454,6.4454,28350.0],["1997-07-23",6.4454,6.7886,6.1975,6.6742,9850.0],["1997-07-24",6.1975,6.617,6.1975,6.3119,3450.0],["1997-07-25",6.6742,6.6742,5.9687,6.1975,15150.0],["1997-07-28",6.4454,6.4454,6.4454,6.4454,550.0],["1997-07-29",6.4454,6.4454,6.4454,6.4454,850.0],["1997-07-30",6.4454,6.4454,6.1975,6.4454,10400.0],["1997-07-31",6.4454,6.4454,6.4454,6.4454,300.0],["1997-08-01",6.4454,6.4454,6.4454,6.4454,1500.0],["1997-08-04",6.4454,6.4454,6.1975,6.4454,12300.0],["1997-08-05",6.6742,6.6742,6.6742,6.6742,2500.0],["1997-08-06",6.3119,6.3119,6.3119,6.3119,50.0],["1997-08-07",6.3119,6.3119,6.3119,6.3119,100.0],["1997-08-08",6.6742,6.6742,6.3119,6.4454,4350.0],["1997-08-11",6.5598,6.5598,6.5598,6.5598,1000.0],["1997-08-12",6.6742,6.6742,6.1975,6.6742,17650.0],["1997-08-13",6.1975,6.4454,6.1975,6.4454,650.0],["1997-08-14",6.1975,6.4454,6.0831,6.1975,8200.0],["1997-08-15",6.4454,6.4454,6.0831,6.4454,4400.0],["1997-08-18",6.4454,6.4454,6.4454,6.4454,0.0],["1997-08-19",6.4454,6.4454,5.9687,6.1975,22400.0],["1997-08-20",6.4454,6.4454,5.9687,5.9687,4700.0],["1997-08-21",5.7208,5.9687,5.6063,5.6636,70400.0],["1997-08-22",5.7208,6.4454,5.7208,6.1975,62100.0],["1997-08-25",6.6742,6.6742,6.4454,6.6742,32400.0],["1997-08-26",6.4454,6.6742,6.4454,6.5598,84100.0],["1997-08-27",6.4454,6.6742,6.4454,6.6742,18600.0],["1997-08-28",6.6742,6.9221,6.5598,6.9221,68550.0],["1997-08-29",6.6742,7.0365,6.6742,6.7886,8200.0],["1997-09-02",6.9984,7.0365,6.7886,7.0365,13250.0],["1997-09-03",6.6742,7.0365,6.5789,7.0365,204400.0],["1997-09-04",6.7886,7.5133,6.7886,7.2082,142150.0],["1997-09-05",7.3988,7.3988,7.151,7.2654,25250.0],["1997-09-08",7.3988,7.3988,7.1509,7.2082,13150.0],["1997-09-09",7.3988,7.3988,7.0365,7.3988,11850.0],["1997-09-10",7.3988,7.3988,7.0365,7.0365,1250.0],["1997-09-11",7.2654,7.2654,7.0365,7.2654,3600.0],["1997-09-12",7.0365,7.151,6.6742,6.7886,17550.0],["1997-09-15",6.9221,6.9221,6.4454,6.4454,8650.0],["1997-09-16",6.6742,6.6742,6.4454,6.6742,1500.0],["1997-09-17",6.5598,6.6742,5.9687,5.9687,11100.0],["1997-09-18",6.1975,6.4454,6.1975,6.4454,16300.0],["1997-09-19",6.4454,6.4454,6.4454,6.4454,150.0],["1997-09-22",6.4454,6.5598,6.4454,6.5598,11750.0],["1997-09-23",6.4454,6.4454,6.4454,6.4454,7700.0],["1997-09-24",6.5598,6.5598,5.6063,5.9687,29050.0],["1997-09-25",5.9687,6.0831,5.9687,6.0831,6550.0],["1997-09-26",5.9687,5.9687,5.9687,5.9687,20000.0],["1997-09-29",5.9687,6.0831,5.6063,5.7208,9400.0],["1997-09-30",5.8352,5.9687,5.8352,5.9687,6250.0],["1997-10-01",5.9687,5.9687,4.7673,5.0152,18450.0],["1997-10-02",5.0152,5.7208,5.0152,5.7208,19600.0],["1997-10-03",5.6063,5.8352,5.4919,5.8352,91050.0],["1997-10-06",5.8352,5.9687,5.4919,5.4919,9000.0],["1997-10-07",5.4919,5.7208,5.4919,5.7208,11750.0],["1997-10-08",5.7208,5.9687,5.7208,5.9687,2400.0],["1997-10-09",5.9687,6.1975,5.7208,6.1975,62900.0],["1997-10-10",6.1975,6.4454,5.9687,5.9687,63250.0],["1997-10-13",6.4454,6.5598,6.3119,6.4454,17150.0],["1997-10-14",6.6742,6.9221,6.3119,6.5598,20600.0],["1997-10-15",6.4454,6.5598,6.3119,6.4454,3950.0],["1997-10-16",6.6742,6.9221,6.6742,6.9221,4450.0],["1997-10-17",6.6742,6.9221,6.6742,6.9221,7400.0],["1997-10-20",6.6742,6.6742,6.1975,6.1975,12300.0],["1997-10-21",6.4454,6.5598,6.4454,6.4454,11100.0],["1997-10-22",6.4454,6.4454,6.1975,6.1975,10750.0],["1997-10-23",5.7208,6.1975,5.4919,6.1975,7900.0],["1997-10-24",6.1975,6.3119,5.7208,6.1975,15600.0],["1997-10-27",5.7208,6.1975,5.4919,5.8352,6950.0],["1997-10-28",5.1296,5.244,5.0152,5.0152,16600.0],["1997-10-29",5.244,5.9687,5.244,5.4919,54200.0],["1997-10-30",5.6063,5.6063,5.1296,5.1296,20450.0],["1997-10-31",5.244,5.244,5.0152,5.0152,38700.0],["1997-11-03",5.0152,5.244,5.0152,5.1296,48800.0],["1997-11-04",5.0152,5.244,5.0152,5.0152,36900.0],["1997-11-05",5.0152,6.1975,5.0152,5.8352,35450.0],["1997-11-06",5.7208,5.7208,5.244,5.3584,6750.0],["1997-11-07",5.3584,5.7208,5.3584,5.7208,2000.0],["1997-11-10",5.3584,5.3584,5.3584,5.3584,2250.0],["1997-11-11",5.3584,5.8352,5.3584,5.8352,10750.0],["1997-11-12",5.3584,5.7208,5.3584,5.7208,10150.0],["1997-11-13",5.7208,5.7208,5.6063,5.6063,4250.0],["1997-11-14",5.6063,5.6063,5.6063,5.6063,0.0],["1997-11-17",5.7208,5.7208,5.7208,5.7208,2000.0],["1997-11-18",5.7208,5.9687,5.7208,5.9687,1950.0],["1997-11-19",5.7208,5.7208,5.0152,5.0152,6650.0],["1997-11-20",5.244,5.244,5.1296,5.244,10750.0],["1997-11-21",5.244,5.244,5.1296,5.1296,2300.0],["1997-11-24",5.244,5.7208,5.2059,5.2059,9500.0],["1997-11-25",5.1296,5.1296,4.8817,4.8817,27050.0],["1997-11-26",4.8817,4.8817,4.8817,4.8817,0.0],["1997-11-28",5.1296,5.1296,5.0152,5.0915,3000.0],["1997-12-01",5.244,5.3584,4.6529,4.6529,31300.0],["1997-12-02",4.8817,4.8817,4.2906,4.5957,22500.0],["1997-12-03",4.6529,4.6529,4.405,4.405,7250.0],["1997-12-04",4.6529,4.8817,4.5385,4.5385,3750.0],["1997-12-05",4.7673,5.0152,4.7673,4.8817,12150.0],["1997-12-08",4.8817,4.8817,4.7292,4.7673,8800.0],["1997-12-09",4.7673,4.7673,4.1762,4.1762,15000.0],["1997-12-10",4.2906,4.2906,4.2906,4.2906,50.0],["1997-12-11",4.2906,4.2906,4.2906,4.2906,14000.0],["1997-12-12",4.5385,4.7673,4.5385,4.7673,15250.0],["1997-12-15",4.7673,4.7673,4.5385,4.6529,36600.0],["1997-12-16",4.6529,4.7673,4.6529,4.7673,2100.0],["1997-12-17",4.5385,4.5385,3.8138,3.9283,14250.0],["1997-12-18",3.8138,4.1762,3.585,4.0617,13600.0],["1997-12-19",4.0617,4.1762,3.871,3.9855,15150.0],["1997-12-22",4.0617,4.0617,3.9855,3.9855,4250.0],["1997-12-23",3.9283,4.0617,3.871,4.0617,32200.0],["1997-12-24",3.8138,3.8138,3.8138,3.8138,2500.0],["1997-12-26",3.8138,3.9283,3.8138,3.9283,11250.0],["1997-12-29",3.871,3.9283,3.6994,3.8138,35250.0],["1997-12-30",3.8138,4.0617,3.585,3.585,34900.0],["1997-12-31",3.6994,3.9283,3.585,3.9283,16250.0],["1998-01-02",4.1762,4.2906,4.1762,4.2906,500.0],["1998-01-05",3.8138,3.8138,3.8138,3.8138,100.0],["1998-01-06",3.9283,4.0617,3.9283,4.0617,1350.0],["1998-01-07",4.1762,4.7673,4.1762,4.6529,10850.0],["1998-01-08",4.5385,4.5385,4.5385,4.5385,2150.0],["1998-01-09",4.5385,4.5385,4.5385,4.5385,3000.0],["1998-01-12",4.405,4.405,4.2906,4.2906,1500.0],["1998-01-13",4.2906,4.7101,4.2906,4.5385,6500.0],["1998-01-14",4.405,4.405,4.405,4.405,4300.0],["1998-01-15",4.405,4.405,4.405,4.405,7650.0],["1998-01-16",4.405,4.405,4.405,4.405,0.0],["1998-01-20",4.405,4.405,4.405,4.405,0.0],["1998-01-21",4.405,4.5385,4.405,4.5385,1700.0],["1998-01-22",4.5385,4.6529,4.405,4.405,33800.0],["1998-01-23",4.5385,4.6529,4.5385,4.5385,9750.0],["1998-01-26",4.5385,4.5385,4.5385,4.5385,5300.0],["1998-01-27",4.6529,4.7673,4.6529,4.7673,9950.0],["1998-01-28",4.6529,4.6529,4.5385,4.6529,6750.0],["1998-01-29",4.7673,4.8817,4.6529,4.7673,10500.0],["1998-01-30",4.8817,4.8817,4.7673,4.8817,2750.0],["1998-02-02",4.8817,6.0831,4.7673,5.4919,41750.0],["1998-02-03",5.7208,5.7208,4.8817,5.7208,44800.0],["1998-02-04",5.4919,5.4919,5.1296,5.244,17400.0],["1998-02-05",5.244,5.7208,5.244,5.4919,16750.0],["1998-02-06",5.4919,5.4919,5.1296,5.244,10500.0],["1998-02-09",5.1296,5.8352,5.0152,5.1296,31750.0],["1998-02-10",5.6636,5.6636,5.0152,5.1296,26750.0],["1998-02-11",5.1296,5.1296,4.8817,5.0152,14700.0],["1998-02-12",5.0152,5.0152,5.0152,5.0152,15800.0],["1998-02-13",5.0152,5.1296,5.0152,5.1296,9800.0],["1998-02-17",4.7673,4.8817,4.6529,4.7673,15150.0],["1998-02-18",4.7673,4.8817,4.7673,4.8817,2650.0],["1998-02-19",5.0152,5.0152,4.7673,4.7673,14000.0],["1998-02-20",4.7673,4.7673,4.5385,4.7673,7150.0],["1998-02-23",4.7673,4.8245,4.5385,4.7673,17250.0],["1998-02-24",4.6529,4.8817,4.5385,4.7673,7000.0],["1998-02-25",4.8245,4.8817,4.405,4.7673,7600.0],["1998-02-26",4.7673,4.8817,4.7673,4.8817,57200.0],["1998-02-27",4.7673,4.8817,4.5385,4.5385,24400.0],["1998-03-02",4.5385,4.5957,4.4622,4.5385,12000.0],["1998-03-03",4.4622,4.5385,4.405,4.405,10750.0],["1998-03-04",4.5385,4.8817,4.5385,4.5957,22550.0],["1998-03-05",4.5957,4.5957,4.5957,4.5957,0.0],["1998-03-06",4.5957,4.5957,4.5957,4.5957,0.0],["1998-03-09",4.2906,4.5385,4.2906,4.2906,11250.0],["1998-03-10",4.5385,4.7673,4.2906,4.7673,13900.0],["1998-03-11",5.0152,5.0152,4.7673,4.7673,3750.0],["1998-03-12",5.0152,5.0152,4.8817,4.8817,6000.0],["1998-03-13",4.8817,5.244,4.8245,5.1296,16250.0],["1998-03-16",5.1296,5.3012,4.8817,5.244,15250.0],["1998-03-17",5.244,5.3584,4.8817,5.3584,8650.0],["1998-03-18",5.1296,5.4919,4.7673,4.8817,9200.0],["1998-03-19",4.8817,5.1296,4.6529,4.7673,5650.0],["1998-03-20",4.7673,4.7673,4.405,4.405,8850.0],["1998-03-23",4.405,5.0152,4.405,4.7673,13950.0],["1998-03-24",4.6529,5.0152,4.6529,4.7673,3600.0],["1998-03-25",5.0152,5.4919,5.0152,5.1868,22650.0],["1998-03-26",5.4919,5.8352,5.244,5.8352,66850.0],["1998-03-27",5.8352,5.8352,5.3584,5.3584,5500.0],["1998-03-30",5.3584,5.4919,5.3584,5.4919,3500.0],["1998-03-31",5.4919,5.4919,5.1296,5.244,21350.0],["1998-04-01",5.3584,5.4919,5.3584,5.4919,5250.0],["1998-04-02",5.7208,5.7208,5.1296,5.4919,32000.0],["1998-04-03",5.6063,5.7208,5.4919,5.7208,100500.0],["1998-04-06",5.8352,6.3119,5.8352,6.0831,30500.0],["1998-04-07",6.3119,7.2654,6.1403,6.9221,27750.0],["1998-04-08",7.3988,7.5133,6.1975,6.3119,53950.0],["1998-04-09",6.4454,6.7886,6.4454,6.6742,23250.0],["1998-04-13",6.9221,7.1509,6.7886,6.9221,16850.0],["1998-04-14",6.9221,7.1509,6.9221,6.9221,15400.0],["1998-04-15",7.0365,7.0365,6.6742,6.6742,11550.0],["1998-04-16",6.6742,6.6742,6.4454,6.4454,21100.0],["1998-04-17",6.4454,6.5598,6.4454,6.5598,19300.0],["1998-04-20",6.6742,6.6742,6.3119,6.3119,6850.0],["1998-04-21",6.4454,6.4454,5.4919,5.4919,12000.0],["1998-04-22",5.7208,5.9687,5.7208,5.9687,1450.0],["1998-04-23",5.8352,6.1975,5.8352,5.9687,9950.0],["1998-04-24",5.9687,5.9687,5.9687,5.9687,1000.0],["1998-04-27",5.9687,5.9687,5.9687,5.9687,15750.0],["1998-04-28",5.9687,5.9687,5.7208,5.9687,37650.0],["1998-04-29",5.7208,5.9687,5.7208,5.7208,11150.0],["1998-04-30",5.8352,5.8352,5.6063,5.7208,14550.0],["1998-05-01",5.6063,5.6063,5.6063,5.6063,1250.0],["1998-05-04",5.4919,5.4919,5.1296,5.244,28000.0],["1998-05-05",5.0152,5.3584,5.0152,5.3012,5700.0],["1998-05-06",5.3012,5.3012,5.3012,5.3012,0.0],["1998-05-07",5.3584,5.3584,5.3584,5.3584,50.0],["1998-05-08",5.0152,5.3394,5.0152,5.3394,4500.0],["1998-05-11",5.0152,5.0152,5.0152,5.0152,2750.0],["1998-05-12",5.244,5.244,5.244,5.244,650.0],["1998-05-13",5.0152,5.0152,4.8817,5.0152,7500.0],["1998-05-14",4.8817,5.1296,4.7673,4.7673,31200.0],["1998-05-15",4.7673,4.7673,4.7673,4.7673,400.0],["1998-05-18",4.7673,4.7673,4.7673,4.7673,0.0],["1998-05-19",4.7673,4.7673,4.6529,4.6529,4500.0],["1998-05-20",4.6529,4.6529,4.6529,4.6529,1050.0],["1998-05-21",4.7673,4.7673,4.405,4.6529,6250.0],["1998-05-22",4.6529,4.6529,4.6529,4.6529,0.0],["1998-05-26",4.6529,4.6529,4.6529,4.6529,0.0],["1998-05-27",4.0617,4.5385,3.3371,4.1762,44700.0],["1998-05-28",4.2906,4.2906,3.9283,4.138,19550.0],["1998-05-29",4.0617,4.1762,4.0617,4.1762,6250.0],["1998-06-01",4.0617,4.0617,3.8138,3.8138,3750.0],["1998-06-02",3.8138,3.871,3.7566,3.7566,15550.0],["1998-06-03",3.7566,3.7566,3.7566,3.7566,0.0],["1998-06-04",3.7566,3.7566,3.7566,3.7566,0.0],["1998-06-05",3.7566,3.7566,3.7566,3.7566,0.0],["1998-06-08",3.585,3.8138,3.585,3.8138,8200.0],["1998-06-09",3.8138,3.8138,3.8138,3.8138,900.0],["1998-06-10",3.8138,3.8138,3.8138,3.8138,100.0],["1998-06-11",3.585,3.585,3.585,3.585,8400.0],["1998-06-12",3.585,3.585,3.585,3.585,900.0],["1998-06-15",3.585,3.585,3.585,3.585,0.0],["1998-06-16",3.585,3.585,3.585,3.585,150.0],["1998-06-17",3.585,3.585,3.2227,3.3371,1000.0],["1998-06-18",3.585,3.585,3.4515,3.4515,12700.0],["1998-06-19",3.585,3.585,3.4515,3.585,5000.0],["1998-06-22",3.6994,3.8138,3.6994,3.8138,8750.0],["1998-06-23",3.9855,3.9855,3.9855,3.9855,50.0],["1998-06-24",3.9855,3.9855,3.9855,3.9855,2100.0],["1998-06-25",3.9855,4.2906,3.9855,4.1762,8050.0],["1998-06-26",4.2906,4.2906,3.9855,3.9855,650.0],["1998-06-29",4.2906,4.2906,3.8138,4.2906,6750.0],["1998-06-30",4.1762,4.4622,4.1762,4.4622,7850.0],["1998-07-01",4.1762,4.1952,4.1762,4.1952,62500.0],["1998-07-02",4.1762,4.2906,3.6994,3.6994,34700.0],["1998-07-06",4.0617,4.0617,2.6315,2.6315,34100.0],["1998-07-07",2.9748,3.2227,2.8604,2.9748,3300.0],["1998-07-08",3.1655,3.2227,2.9748,3.2227,8250.0],["1998-07-09",3.1083,3.1083,3.1083,3.1083,1750.0],["1998-07-10",3.2227,3.585,3.2227,3.585,8750.0],["1998-07-13",3.585,3.585,3.3371,3.4515,4100.0],["1998-07-14",3.585,3.8138,3.4515,3.4515,3500.0],["1998-07-15",3.3371,3.871,3.3371,3.585,12150.0],["1998-07-16",3.8138,3.871,3.4515,3.871,6800.0],["1998-07-17",4.0617,4.7673,4.0617,4.5385,19100.0],["1998-07-20",4.2906,5.0152,4.2906,4.7673,36000.0],["1998-07-21",4.8817,4.8817,4.6529,4.7673,5250.0],["1998-07-22",4.6529,5.0152,4.6529,5.0152,3100.0],["1998-07-23",4.7673,5.0152,4.6529,5.0152,7800.0],["1998-07-24",5.0152,5.7208,4.8817,5.6063,18250.0],["1998-07-27",5.7208,5.7208,3.9283,4.2906,28650.0],["1998-07-28",4.7673,4.7673,4.2906,4.7673,9500.0],["1998-07-29",4.7673,4.7673,4.7673,4.7673,500.0],["1998-07-30",4.7673,5.244,4.7673,5.0152,10850.0],["1998-07-31",4.8817,4.8817,4.6529,4.7673,7750.0],["1998-08-03",4.2906,4.2906,4.2906,4.2906,400.0],["1998-08-04",4.2906,4.2906,4.2906,4.2906,2000.0],["1998-08-05",4.2906,4.6529,4.2906,4.405,15250.0],["1998-08-06",4.405,4.405,4.405,4.405,0.0],["1998-08-07",4.6529,4.7673,4.6529,4.7673,750.0],["1998-08-10",4.405,4.7673,4.1762,4.5385,23950.0],["1998-08-11",3.9283,4.5385,3.9283,4.2906,4200.0],["1998-08-12",4.0617,4.7673,3.9283,3.9283,18300.0],["1998-08-13",3.9283,4.2906,3.8138,3.8138,6350.0],["1998-08-14",3.9283,3.9283,3.9283,3.9283,1000.0],["1998-08-17",3.8138,3.8138,3.8138,3.8138,500.0],["1998-08-18",4.0617,4.0617,3.8138,3.8138,2700.0],["1998-08-19",3.4515,3.585,2.746,2.9748,33950.0],["1998-08-20",2.6315,3.1083,2.4981,2.6315,29200.0],["1998-08-21",2.4981,2.6315,2.4981,2.6315,9750.0],["1998-08-24",2.8604,2.9748,2.8604,2.9748,2750.0],["1998-08-25",2.9748,3.1083,2.4981,3.1083,35000.0],["1998-08-26",3.1083,3.1083,2.9748,2.9748,2750.0],["1998-08-27",2.8604,3.1083,2.6315,2.9748,12900.0],["1998-08-28",2.8604,2.8604,2.6315,2.6315,2150.0],["1998-08-31",2.6315,2.6315,1.4302,1.9069,32400.0],["1998-09-01",1.9069,2.1548,1.9069,2.1548,29200.0],["1998-09-02",2.4981,2.6315,1.9641,1.9641,9950.0],["1998-09-03",2.0213,2.1548,1.9069,1.9069,38300.0],["1998-09-04",2.0213,2.3836,1.9069,1.9069,24050.0],["1998-09-08",2.0213,2.1548,1.9069,1.9069,27700.0],["1998-09-09",1.9069,2.0213,1.7925,1.9069,23250.0],["1998-09-10",1.9069,1.9069,1.5446,1.5446,10900.0],["1998-09-11",1.5446,1.9069,1.5446,1.8497,13250.0],["1998-09-14",1.9069,1.9641,1.7353,1.9069,13800.0],["1998-09-15",1.8497,1.9069,1.7925,1.7925,12150.0],["1998-09-16",1.7925,1.9069,1.7925,1.9069,7050.0],["1998-09-17",1.7925,1.7925,1.5446,1.7925,6150.0],["1998-09-18",1.7925,1.8497,1.7925,1.8497,3750.0],["1998-09-21",1.8497,1.8497,1.8497,1.8497,0.0],["1998-09-22",1.9069,1.9069,1.7925,1.9069,15450.0],["1998-09-23",1.9069,1.9069,1.7925,1.9069,13300.0],["1998-09-24",1.9069,1.9069,1.9069,1.9069,3450.0],["1998-09-25",1.8497,1.8497,1.7925,1.7925,3100.0],["1998-09-28",1.8497,1.8497,1.6781,1.8116,33750.0],["1998-09-29",1.8497,1.8497,1.4302,1.7925,28700.0],["1998-09-30",1.4302,1.6781,1.373,1.6781,28450.0],["1998-10-01",1.6781,1.6781,0.9535,1.0679,28950.0],["1998-10-02",1.2014,1.3158,0.8963,0.9535,14500.0],["1998-10-05",0.9535,0.9535,0.9535,0.9535,0.0],["1998-10-06",1.3158,1.3158,0.7246,0.839,57550.0],["1998-10-07",0.9535,0.9535,0.9535,0.9535,5350.0],["1998-10-08",1.0679,1.0679,0.8963,0.8963,10950.0],["1998-10-09",0.8963,1.0107,0.8963,0.9535,34000.0],["1998-10-12",0.839,0.9535,0.839,0.839,53250.0],["1998-10-13",0.8963,0.9535,0.6484,0.9535,6300.0],["1998-10-14",0.9535,0.9916,0.9535,0.9535,37100.0],["1998-10-15",0.9535,1.2014,0.9535,1.0488,5450.0],["1998-10-16",1.3158,1.9069,1.3158,1.4302,30750.0],["1998-10-19",1.6781,1.6781,0.9535,1.0488,24300.0],["1998-10-20",1.0679,1.2014,1.0679,1.2014,4850.0],["1998-10-21",1.3158,1.4302,1.2014,1.2014,52650.0],["1998-10-22",1.4302,1.4302,1.4302,1.4302,1000.0],["1998-10-23",1.3158,1.4302,1.2014,1.3158,7150.0],["1998-10-26",1.4302,1.4683,1.4302,1.4302,7500.0],["1998-10-27",1.5446,1.6781,1.4302,1.6781,386550.0],["1998-10-28",1.6781,1.9641,1.6781,1.6781,68200.0],["1998-10-29",1.8497,1.9641,1.6781,1.8497,17450.0],["1998-10-30",1.9641,1.9641,1.7925,1.8497,55000.0],["1998-11-02",1.8497,2.4981,1.8497,2.3264,82650.0],["1998-11-03",2.4981,2.4981,2.0785,2.3836,87200.0],["1998-11-04",2.3837,2.3837,2.0785,2.3264,24650.0],["1998-11-05",2.1548,2.2692,2.0213,2.1548,38850.0],["1998-11-06",2.2692,2.2692,2.0213,2.0213,4300.0],["1998-11-09",2.0785,2.2692,2.0213,2.0785,16550.0],["1998-11-10",1.9641,2.0023,1.7925,1.7925,22150.0],["1998-11-11",1.9641,1.9641,1.7925,1.9069,24650.0],["1998-11-12",1.9069,1.9641,1.8497,1.9069,18400.0],["1998-11-13",1.8497,1.8497,1.8497,1.8497,550.0],["1998-11-16",1.7925,1.7925,1.5446,1.7925,27300.0],["1998-11-17",1.7925,1.9069,1.6781,1.8497,34500.0],["1998-11-18",1.6781,1.7925,1.6781,1.7925,26250.0],["1998-11-19",1.6781,1.7925,1.5446,1.6781,38850.0],["1998-11-20",1.5446,1.7353,1.4874,1.4874,7550.0],["1998-11-23",1.6781,1.9069,1.4874,1.7925,182650.0],["1998-11-24",1.6781,1.7925,1.6781,1.6781,17750.0],["1998-11-25",1.6781,1.6781,1.4302,1.6781,8100.0],["1998-11-27",1.4302,1.6781,1.4302,1.6781,14100.0],["1998-11-30",1.4302,1.6018,1.4302,1.4302,5300.0],["1998-12-01",1.4302,1.7925,1.2014,1.7925,37450.0],["1998-12-02",1.6781,1.9069,1.6781,1.9069,43000.0],["1998-12-03",1.9069,1.9641,1.8497,1.8497,42500.0],["1998-12-04",1.8497,2.0213,1.8497,1.9069,72650.0],["1998-12-07",1.9069,1.9641,1.9069,1.9641,61950.0],["1998-12-08",1.9641,1.9641,1.9069,1.9069,17300.0],["1998-12-09",1.9069,1.9641,1.9069,1.9641,5400.0],["1998-12-10",1.9641,2.212,1.9069,2.0213,13950.0],["1998-12-11",2.3836,2.8604,2.3836,2.746,31050.0],["1998-12-14",2.4409,2.746,2.2692,2.2692,32050.0],["1998-12-15",2.4981,2.746,2.3836,2.6315,32500.0],["1998-12-16",2.2692,2.4981,2.2692,2.3836,2850.0],["1998-12-17",2.5553,2.5553,2.3264,2.3264,550.0],["1998-12-18",2.6315,2.6315,2.3836,2.6315,14450.0],["1998-12-21",2.5553,2.5553,2.2692,2.4981,6650.0],["1998-12-22",2.3836,2.3836,1.9069,2.0785,26300.0],["1998-12-23",2.0213,2.1548,1.9069,2.0213,14400.0],["1998-12-24",1.9069,2.0213,1.9069,1.9069,7700.0],["1998-12-28",1.9069,2.0213,1.9069,1.9069,27800.0],["1998-12-29",1.9641,2.0785,1.9069,1.9069,11500.0],["1998-12-30",1.9069,1.9069,1.9069,1.9069,15450.0],["1998-12-31",1.9641,2.0213,1.9069,1.9069,7300.0],["1999-01-04",1.6781,1.9069,1.6781,1.9069,950.0],["1999-01-05",2.0213,2.0213,1.9069,1.9069,6350.0],["1999-01-06",2.0213,2.0785,2.0213,2.0213,3900.0],["1999-01-07",2.0785,2.3836,2.0785,2.3836,15250.0],["1999-01-08",2.3836,2.4981,2.3836,2.4981,11250.0],["1999-01-11",2.6315,3.6994,2.6315,3.3371,32050.0],["1999-01-12",3.2227,3.585,2.8604,2.8604,9650.0],["1999-01-13",2.8604,2.9176,2.8604,2.9176,21250.0],["1999-01-14",2.8604,2.8604,2.8604,2.8604,6200.0],["1999-01-15",3.1083,3.5087,3.1083,3.3371,25600.0],["1999-01-19",3.3371,3.3371,3.1083,3.3371,22750.0],["1999-01-20",3.2227,3.8138,2.8604,3.8138,23900.0],["1999-01-21",3.3371,3.585,3.1083,3.1083,7100.0],["1999-01-22",3.1083,3.2227,3.1083,3.2227,1000.0],["1999-01-25",3.1083,3.3943,2.8604,2.9748,16150.0],["1999-01-26",2.9748,3.2227,2.8604,3.2227,10250.0],["1999-01-27",3.3371,3.585,3.3371,3.3371,6850.0],["1999-01-28",3.585,3.585,2.9748,2.9748,2650.0],["1999-01-29",2.9748,3.2227,2.9748,3.2227,6450.0],["1999-02-01",2.9748,2.9748,2.9748,2.9748,1850.0],["1999-02-02",3.585,3.585,2.8604,2.8604,17400.0],["1999-02-03",2.8604,2.9748,2.8604,2.9748,900.0],["1999-02-04",2.9748,3.2418,2.9748,3.2227,11400.0],["1999-02-05",3.2227,3.2227,3.1083,3.1083,1500.0],["1999-02-08",2.8604,2.8604,2.8604,2.8604,400.0],["1999-02-09",2.8604,2.8604,2.6888,2.746,16000.0],["1999-02-10",2.8604,2.9176,2.8604,2.8604,13250.0],["1999-02-11",2.8604,2.8604,2.8604,2.8604,0.0],["1999-02-12",2.8604,2.8604,2.8604,2.8604,0.0],["1999-02-16",2.8604,2.8604,2.8604,2.8604,0.0],["1999-02-17",2.8604,2.8604,2.8604,2.8604,16700.0],["1999-02-18",2.746,2.746,2.746,2.746,500.0],["1999-02-19",2.8604,2.8604,2.8604,2.8604,4350.0],["1999-02-22",2.8604,2.8604,2.2692,2.4409,13350.0],["1999-02-23",2.6315,2.6315,2.3836,2.6315,1250.0],["1999-02-24",2.6315,2.6315,2.6315,2.6315,0.0],["1999-02-25",2.6315,2.6315,2.6315,2.6315,0.0],["1999-02-26",2.6315,2.6315,2.6315,2.6315,400.0],["1999-03-01",2.6888,2.6888,2.4409,2.6315,2800.0],["1999-03-02",2.6315,2.6315,2.6315,2.6315,200.0],["1999-03-03",2.6315,2.6315,2.6315,2.6315,0.0],["1999-03-04",2.4409,2.4409,2.3836,2.4409,2650.0],["1999-03-05",2.4981,2.4981,1.9069,1.9641,61500.0],["1999-03-08",2.0213,2.2692,1.9641,2.2692,35700.0],["1999-03-09",2.0785,2.0785,2.0785,2.0785,50.0],["1999-03-10",2.0785,2.0785,2.0785,2.0785,2000.0],["1999-03-11",2.3836,2.3836,2.3836,2.3836,2700.0],["1999-03-12",2.4981,2.4981,2.4981,2.4981,400.0],["1999-03-15",2.5553,3.1083,2.5553,3.1083,21750.0],["1999-03-16",2.8604,2.8604,2.8604,2.8604,6500.0],["1999-03-17",2.3836,2.6315,1.7925,2.3455,69300.0],["1999-03-18",2.3837,2.3837,2.1548,2.1548,5050.0],["1999-03-19",2.1548,2.3836,2.1548,2.3836,5250.0],["1999-03-22",2.4981,2.4981,2.2692,2.3836,18750.0],["1999-03-23",2.3836,2.3836,2.3836,2.3836,0.0],["1999-03-24",2.3836,2.8604,2.3836,2.6315,12300.0],["1999-03-25",2.4981,2.4981,2.4981,2.4981,1500.0],["1999-03-26",2.4981,2.4981,1.7925,2.1548,5550.0],["1999-03-29",2.3837,2.3837,2.1548,2.1548,2850.0],["1999-03-30",2.1548,2.1548,2.1548,2.1548,0.0],["1999-03-31",2.0213,2.0213,1.9069,1.9069,2250.0],["1999-04-01",1.9069,1.9069,1.6781,1.6781,500.0],["1999-04-05",1.6781,1.6781,1.6781,1.6781,0.0],["1999-04-06",1.7925,1.7925,1.7925,1.7925,10500.0],["1999-04-07",1.6781,1.7925,1.6781,1.7925,350.0],["1999-04-08",1.6781,1.9069,1.6781,1.7925,3550.0],["1999-04-09",1.7925,1.7925,1.7925,1.7925,1000.0],["1999-04-12",1.7925,1.9641,1.6781,1.9641,36500.0],["1999-04-13",1.9069,3.1083,1.9069,3.1083,25100.0],["1999-04-14",3.3371,3.3371,2.746,2.746,35400.0],["1999-04-15",2.8604,2.9748,2.746,2.8604,37150.0],["1999-04-16",2.746,2.8604,2.746,2.8604,14600.0],["1999-04-19",2.9748,3.1083,2.746,2.8032,49350.0],["1999-04-20",2.746,2.746,2.746,2.746,400.0],["1999-04-21",2.8604,2.8604,2.6315,2.746,27000.0],["1999-04-22",2.746,2.746,2.746,2.746,0.0],["1999-04-23",2.6315,3.2227,2.6315,3.2227,12100.0],["1999-04-26",3.2227,3.2227,2.8604,2.8604,42100.0],["1999-04-27",3.2227,3.2227,2.4981,2.4981,54750.0],["1999-04-28",2.1548,2.4981,2.1548,2.1548,44000.0],["1999-04-29",2.3836,2.8604,2.1548,2.8604,10100.0],["1999-04-30",2.8604,2.8604,2.746,2.746,2850.0],["1999-05-03",2.6888,2.6888,2.6315,2.6315,11800.0],["1999-05-04",2.6315,2.8604,2.6315,2.6315,10450.0],["1999-05-05",2.6315,2.6315,2.3836,2.3836,2350.0],["1999-05-06",2.3836,2.4981,2.3836,2.4981,850.0],["1999-05-07",2.4981,2.4981,2.4981,2.4981,8850.0],["1999-05-10",2.2692,2.3836,2.2692,2.3836,4500.0],["1999-05-11",2.746,2.746,2.3836,2.4981,7200.0],["1999-05-12",2.4981,3.1083,2.4981,3.1083,17000.0],["1999-05-13",3.1083,3.1083,2.746,2.746,68750.0],["1999-05-14",2.8604,3.1083,2.8604,3.1083,4750.0],["1999-05-17",3.1083,3.1083,2.8604,2.8604,2600.0],["1999-05-18",2.8604,3.1083,2.8604,2.9748,22350.0],["1999-05-19",2.9748,2.9748,2.9748,2.9748,0.0],["1999-05-20",3.1083,3.2227,2.8604,2.9748,48400.0],["1999-05-21",2.9748,2.9748,2.8604,2.9748,131800.0],["1999-05-24",3.1083,3.1083,2.8604,3.1083,2500.0],["1999-05-25",3.1083,3.1083,2.8604,2.8604,36650.0],["1999-05-26",2.8604,2.9748,2.8604,2.8604,61950.0],["1999-05-27",2.9748,2.9748,2.6315,2.6315,119300.0],["1999-05-28",2.746,2.9748,2.746,2.9176,25850.0],["1999-06-01",2.8604,2.8604,2.1548,2.1548,27650.0],["1999-06-02",2.3264,2.6315,2.3264,2.5553,104650.0],["1999-06-03",2.4981,2.6315,2.3836,2.4409,39500.0],["1999-06-04",2.6315,3.2227,2.6315,2.9176,120350.0],["1999-06-07",2.9748,3.2227,2.8604,2.9176,305300.0],["1999-06-08",2.9176,3.1083,2.6315,2.746,54300.0],["1999-06-09",2.8032,2.8604,2.6315,2.6888,57100.0],["1999-06-10",2.8032,2.8604,2.6888,2.6888,81300.0],["1999-06-11",2.6888,2.8604,2.6888,2.8604,145250.0],["1999-06-14",2.9748,2.9748,2.6888,2.746,40700.0],["1999-06-15",2.8222,2.9748,2.746,2.9176,39400.0],["1999-06-16",2.8604,2.9748,2.746,2.8604,85900.0],["1999-06-17",2.8222,2.9748,2.6888,2.746,17550.0],["1999-06-18",2.746,2.9748,2.6315,2.8604,25850.0],["1999-06-21",2.8604,3.032,2.746,2.746,6050.0],["1999-06-22",2.746,2.746,2.6315,2.746,7700.0],["1999-06-23",2.746,2.8604,2.746,2.746,16050.0],["1999-06-24",2.6888,2.746,2.6888,2.746,1050.0],["1999-06-25",2.6315,2.746,2.6315,2.746,19200.0],["1999-06-28",2.9748,2.9748,2.746,2.746,6750.0],["1999-06-29",2.746,2.8604,2.6315,2.6315,12750.0],["1999-06-30",2.8604,3.1083,2.4981,2.6315,28550.0],["1999-07-01",2.8032,2.8604,2.6888,2.746,6200.0],["1999-07-02",2.746,2.746,2.6315,2.746,2700.0],["1999-07-06",2.746,2.746,2.746,2.746,0.0],["1999-07-07",2.746,2.8604,2.4981,2.8604,19550.0],["1999-07-08",2.6506,2.8604,2.4981,2.8604,11350.0],["1999-07-09",2.8604,2.8604,2.6315,2.746,13000.0],["1999-07-12",2.8032,2.8604,2.746,2.8032,38150.0],["1999-07-13",2.746,2.8604,2.746,2.8604,18100.0],["1999-07-14",2.8032,2.8032,2.8032,2.8032,14250.0],["1999-07-15",3.1083,3.3943,3.1083,3.3943,69700.0],["1999-07-16",3.4515,4.0617,3.2227,3.4515,134550.0],["1999-07-19",3.6994,4.0617,3.6994,3.7566,43700.0],["1999-07-20",3.871,3.871,3.6994,3.8138,22550.0],["1999-07-21",3.6994,3.6994,3.5087,3.585,15900.0],["1999-07-22",3.585,3.585,3.585,3.585,6500.0],["1999-07-23",3.2799,3.5087,3.1655,3.1655,8150.0],["1999-07-26",3.2227,3.2227,3.1083,3.1083,16000.0],["1999-07-27",3.2227,3.4515,2.9748,3.2227,36350.0],["1999-07-28",3.4515,3.585,3.3371,3.4515,53050.0],["1999-07-29",3.585,3.585,3.1083,3.1083,7900.0],["1999-07-30",3.4515,3.4515,3.4515,3.4515,750.0],["1999-08-02",2.9748,2.9748,2.9748,2.9748,19000.0],["1999-08-03",3.1083,3.585,3.1083,3.3371,20300.0],["1999-08-04",3.3371,3.585,3.3371,3.3371,12600.0],["1999-08-05",3.4515,3.5087,3.2227,3.2227,20500.0],["1999-08-06",3.3371,3.3371,3.2227,3.2227,16050.0],["1999-08-09",3.2799,3.2799,2.9176,3.2227,13600.0],["1999-08-10",3.032,3.2227,3.032,3.1083,9500.0],["1999-08-11",3.032,3.032,2.6315,2.746,54350.0],["1999-08-12",2.9748,3.3371,2.3836,2.6315,88150.0],["1999-08-13",2.6315,2.8604,2.6315,2.746,16650.0],["1999-08-16",2.8604,2.8604,2.2692,2.6315,14400.0],["1999-08-17",2.6315,2.8604,2.6315,2.6315,18000.0],["1999-08-18",2.6888,2.8032,2.6888,2.8032,13950.0],["1999-08-19",2.8032,2.8032,2.8032,2.8032,6250.0],["1999-08-20",2.6315,2.6315,2.4981,2.4981,2500.0],["1999-08-23",2.8604,2.8604,2.8604,2.8604,250.0],["1999-08-24",2.8604,2.8604,2.8604,2.8604,250.0],["1999-08-25",2.6888,3.1083,2.6315,2.8604,8950.0],["1999-08-26",2.8604,3.1083,2.746,2.9748,20200.0],["1999-08-27",2.9748,3.032,2.8604,2.8604,1300.0],["1999-08-30",2.8604,2.8985,2.8604,2.8985,339500.0],["1999-08-31",3.032,3.032,2.9176,2.9748,7050.0],["1999-09-01",2.8604,2.8604,2.746,2.746,3050.0],["1999-09-02",2.6888,2.746,2.4981,2.4981,12950.0],["1999-09-03",2.3836,2.5553,2.3836,2.5553,20900.0],["1999-09-07",2.5553,2.5553,2.3836,2.3836,7400.0],["1999-09-08",2.5553,2.6888,2.4409,2.4409,8250.0],["1999-09-09",2.2692,2.746,2.2692,2.746,2800.0],["1999-09-10",2.8604,2.8604,2.6315,2.6315,14600.0],["1999-09-13",2.746,2.8604,2.6888,2.746,35500.0],["1999-09-14",2.8604,2.8604,2.6888,2.746,17500.0],["1999-09-15",2.746,2.8032,2.5553,2.5553,1700.0],["1999-09-16",2.4981,2.746,2.3836,2.4981,5900.0],["1999-09-17",2.6315,2.8032,2.4981,2.5553,13550.0],["1999-09-20",2.5553,2.5553,2.5553,2.5553,0.0],["1999-09-21",2.6888,2.8604,2.6315,2.6315,22050.0],["1999-09-22",2.7078,2.7078,2.6315,2.6315,2900.0],["1999-09-23",2.6315,2.8032,2.6315,2.6315,19400.0],["1999-09-24",2.6315,2.746,2.6315,2.746,20000.0],["1999-09-27",2.6888,2.6888,2.6315,2.6315,12900.0],["1999-09-28",2.6888,2.8032,2.3836,2.6315,42650.0],["1999-09-29",2.5553,2.6315,2.4409,2.5553,32700.0],["1999-09-30",2.6888,2.6888,2.5553,2.6315,30350.0],["1999-10-01",2.6315,2.6315,2.3836,2.5553,14100.0],["1999-10-04",2.5553,2.5553,2.2692,2.3455,14700.0],["1999-10-05",2.3836,2.4981,2.2692,2.4981,17050.0],["1999-10-06",2.4409,2.4981,2.0213,2.4981,27350.0],["1999-10-07",2.3264,2.3837,2.1548,2.2692,54500.0],["1999-10-08",2.2692,2.2692,2.1548,2.212,23800.0],["1999-10-11",2.0785,2.1548,2.0785,2.1548,550.0],["1999-10-12",2.2692,2.2692,2.0213,2.0213,9600.0],["1999-10-13",2.1548,2.3264,2.0213,2.3264,81250.0],["1999-10-14",2.3264,2.3264,2.0213,2.0213,17850.0],["1999-10-15",2.0213,2.1548,1.9069,2.1548,16450.0],["1999-10-18",1.9641,2.1548,1.9641,2.0213,2500.0],["1999-10-19",2.1548,2.1548,2.1548,2.1548,11500.0],["1999-10-20",2.1548,2.2692,2.1548,2.2692,1000.0],["1999-10-21",2.3264,2.4981,2.3264,2.3836,14100.0],["1999-10-22",2.6888,2.6888,2.3836,2.3836,12750.0],["1999-10-25",2.4409,2.4409,2.4409,2.4409,10000.0],["1999-10-26",2.4981,2.6315,2.1548,2.4981,19000.0],["1999-10-27",2.4218,2.4218,1.9069,1.9069,22600.0],["1999-10-28",2.2692,2.3837,2.0213,2.1548,32200.0],["1999-10-29",2.212,2.3837,2.1548,2.2692,24150.0],["1999-11-01",2.212,2.212,1.4302,1.7353,96900.0],["1999-11-02",1.7925,1.9069,1.7353,1.7925,22700.0],["1999-11-03",1.8497,1.8497,1.7925,1.7925,3750.0],["1999-11-04",1.7925,1.7925,1.6781,1.6781,6550.0],["1999-11-05",1.7925,1.7925,1.4302,1.4302,28450.0],["1999-11-08",1.6781,1.6781,1.6018,1.6018,5450.0],["1999-11-09",1.6781,1.6781,1.2586,1.4302,60850.0],["1999-11-10",1.3158,1.5446,1.2586,1.4302,44300.0],["1999-11-11",1.4302,1.4302,1.0679,1.3158,45600.0],["1999-11-12",1.2014,1.2586,1.2014,1.2014,53700.0],["1999-11-15",1.2776,1.4302,1.2014,1.3158,8800.0],["1999-11-16",1.3158,1.3158,1.0107,1.0107,151250.0],["1999-11-17",1.3158,1.4302,1.0679,1.2014,46300.0],["1999-11-18",1.2586,1.3158,1.0679,1.0679,7600.0],["1999-11-19",1.0679,1.3158,1.0679,1.2014,399600.0],["1999-11-22",1.3158,1.4302,1.2586,1.3158,51750.0],["1999-11-23",1.3158,1.3158,0.9535,1.0679,86450.0],["1999-11-24",1.0679,1.0679,0.9535,1.0107,122300.0],["1999-11-26",0.9535,1.0107,0.9535,1.0107,87250.0],["1999-11-29",0.9535,1.0107,0.9535,1.0107,54000.0],["1999-11-30",1.0107,1.0679,0.9535,0.9535,207050.0],["1999-12-01",0.9916,1.0107,0.9535,1.0107,154000.0],["1999-12-02",0.9916,1.0107,0.9535,1.0107,22800.0],["1999-12-03",1.0107,1.0107,0.9535,0.9535,36300.0],["1999-12-06",0.9916,0.9916,0.839,0.839,54400.0],["1999-12-07",0.9535,0.9535,0.839,0.839,72850.0],["1999-12-08",0.839,0.9535,0.839,0.9535,69050.0],["1999-12-09",0.9153,1.0679,0.8963,0.9535,759350.0],["1999-12-10",1.0107,1.3158,1.0107,1.2014,86000.0],["1999-12-13",1.1251,1.2014,0.7818,0.9535,67900.0],["1999-12-14",1.0107,1.0107,0.839,0.8963,213200.0],["1999-12-15",0.8581,0.9535,0.839,0.8963,88750.0],["1999-12-16",0.839,0.9535,0.839,0.8963,8900.0],["1999-12-17",1.0679,1.2014,0.839,0.839,766950.0],["1999-12-20",0.8963,0.9535,0.8963,0.9535,90000.0],["1999-12-21",1.0107,1.0107,0.8963,0.8963,85950.0],["1999-12-22",0.9535,0.9535,0.839,0.8963,47200.0],["1999-12-23",0.839,0.9535,0.839,0.9535,84900.0],["1999-12-27",0.9916,1.0107,0.8963,0.9535,44350.0],["1999-12-28",0.8963,1.0107,0.8963,0.8963,77400.0],["1999-12-29",0.8963,0.9535,0.8963,0.8963,60900.0],["1999-12-30",0.8963,1.0107,0.8963,0.9535,158300.0],["1999-12-31",1.4302,1.5446,1.2014,1.373,304850.0],["2000-01-03",1.6018,1.6018,1.2586,1.3158,98750.0],["2000-01-04",1.4302,1.4302,1.1251,1.1251,37550.0],["2000-01-05",1.1251,1.3158,1.0679,1.3158,97000.0],["2000-01-06",1.373,1.4874,1.2014,1.373,67350.0],["2000-01-07",1.373,1.4302,1.3158,1.4302,32050.0],["2000-01-10",1.4302,1.5446,1.3158,1.5446,30000.0],["2000-01-11",1.64,1.7925,1.4302,1.6781,54750.0],["2000-01-12",1.6781,1.6781,1.4302,1.4302,24050.0],["2000-01-13",1.4874,1.4874,1.4302,1.4302,5650.0],["2000-01-14",1.4302,1.4874,1.3158,1.4302,13150.0],["2000-01-18",1.3158,1.4302,1.3158,1.3158,21050.0],["2000-01-19",1.3158,1.373,1.0679,1.1251,38350.0],["2000-01-20",1.2014,1.3158,1.2014,1.2586,23400.0],["2000-01-21",0.3623,1.7925,0.3623,1.6018,112800.0],["2000-01-24",1.8497,2.2692,1.6781,1.6781,260050.0],["2000-01-25",1.7353,1.9641,1.5446,1.7925,299150.0],["2000-01-26",2.4409,3.1083,1.9069,1.9069,2099050.0],["2000-01-27",2.3836,2.9176,2.0213,2.4981,1497250.0],["2000-01-28",2.746,3.3371,2.2692,2.5553,753850.0],["2000-01-31",2.6888,2.746,2.3836,2.5553,1045450.0],["2000-02-01",2.746,2.746,2.2692,2.3836,590650.0],["2000-02-02",2.3455,2.3836,1.9069,2.0213,996950.0],["2000-02-03",2.2692,2.2692,1.8497,1.9069,637650.0],["2000-02-04",2.0213,2.0213,1.8497,1.9069,318850.0],["2000-02-07",1.9641,2.0213,1.9069,2.0213,877900.0],["2000-02-08",2.8032,2.8222,2.5553,2.6888,1231850.0],["2000-02-09",2.746,2.746,2.1548,2.2692,346450.0],["2000-02-10",2.2692,2.3837,2.1548,2.1548,224600.0],["2000-02-11",2.2692,2.2692,2.1548,2.212,231500.0],["2000-02-14",2.212,2.2692,2.1548,2.212,279150.0],["2000-02-15",2.212,2.3264,2.212,2.2692,164600.0],["2000-02-16",2.3836,2.4409,2.2692,2.4409,181750.0],["2000-02-17",2.4409,2.6315,2.3836,2.4409,198550.0],["2000-02-18",2.746,2.8604,2.6315,2.746,376400.0],["2000-02-22",2.8604,2.8604,2.4981,2.4981,271850.0],["2000-02-23",2.5553,2.6315,2.3264,2.3836,187200.0],["2000-02-24",2.4409,2.4981,2.1548,2.2692,198150.0],["2000-02-25",2.1739,2.3264,2.0785,2.212,174850.0],["2000-02-28",2.3455,2.3837,2.1548,2.2692,134100.0],["2000-02-29",2.2692,2.2692,2.0785,2.2692,190350.0],["2000-03-01",2.2692,2.2692,2.0785,2.1548,153350.0],["2000-03-02",2.1739,2.212,1.9069,2.212,126200.0],["2000-03-03",2.1548,2.2692,2.0785,2.212,147500.0],["2000-03-06",2.2692,2.6888,2.1548,2.3836,334850.0],["2000-03-07",2.4409,2.4409,2.1548,2.2883,492000.0],["2000-03-08",2.3837,2.3837,2.212,2.2692,251500.0],["2000-03-09",2.3264,2.3264,2.1548,2.1548,316150.0],["2000-03-10",2.2692,2.2692,2.1548,2.212,209100.0],["2000-03-13",2.2692,2.3837,2.212,2.2692,260650.0],["2000-03-14",2.3264,2.4981,2.2692,2.4409,309550.0],["2000-03-15",2.4981,2.746,2.3264,2.3836,772900.0],["2000-03-16",2.4409,2.4981,2.212,2.2692,247800.0],["2000-03-17",2.2692,2.3264,2.1548,2.1548,167250.0],["2000-03-20",2.212,2.2692,1.9641,2.0785,216600.0],["2000-03-21",2.0213,2.1548,1.9069,2.0213,214650.0],["2000-03-22",1.9641,2.0213,1.6781,1.8497,399550.0],["2000-03-23",1.8497,1.9069,1.6781,1.8497,215500.0],["2000-03-24",1.9641,2.0785,1.9069,1.9641,181850.0],["2000-03-27",2.0213,2.0785,1.9069,1.9641,105600.0],["2000-03-28",1.9641,1.9641,1.7925,1.9069,139900.0],["2000-03-29",1.9069,1.9069,1.5446,1.6018,226950.0],["2000-03-30",1.6018,1.6018,1.373,1.4874,241050.0],["2000-03-31",1.4874,1.4874,1.3158,1.373,153150.0],["2000-04-03",1.4302,1.4874,1.373,1.4302,116300.0],["2000-04-04",1.4874,1.4874,1.1251,1.3158,255250.0],["2000-04-05",1.2586,1.373,1.2586,1.373,71500.0],["2000-04-06",1.3348,1.4874,1.3158,1.4302,79200.0],["2000-04-07",1.4302,1.4302,1.373,1.4302,42600.0],["2000-04-10",1.4683,1.4874,1.373,1.373,80500.0],["2000-04-11",1.373,1.4302,1.3158,1.373,59250.0],["2000-04-12",1.373,1.4302,1.2014,1.3158,120200.0],["2000-04-13",1.3158,1.373,1.1251,1.1632,82700.0],["2000-04-14",1.2204,1.2204,1.0107,1.0679,103200.0],["2000-04-17",1.0679,1.2014,1.0107,1.1251,102250.0],["2000-04-18",1.0679,1.2014,1.0107,1.2014,113000.0],["2000-04-19",1.1632,1.2014,1.0679,1.0679,42000.0],["2000-04-20",1.2586,1.2586,1.1251,1.2014,35450.0],["2000-04-24",1.2586,1.2586,1.1251,1.2586,25300.0],["2000-04-25",1.2014,1.2586,1.0679,1.2014,55200.0],["2000-04-26",1.2014,1.2014,1.0679,1.0679,96200.0],["2000-04-27",1.1251,1.1251,1.0107,1.0679,51400.0],["2000-04-28",1.0679,1.1251,1.0107,1.0679,91000.0],["2000-05-01",1.0679,1.1251,1.0107,1.1251,33900.0],["2000-05-02",1.0679,1.1251,1.0107,1.1251,22500.0],["2000-05-03",1.0679,1.2014,1.0679,1.2014,59100.0],["2000-05-04",1.2014,1.3158,1.1251,1.2776,41750.0],["2000-05-05",1.3158,1.6781,1.2586,1.64,128650.0],["2000-05-08",1.7925,1.7925,1.5446,1.6781,83950.0],["2000-05-09",1.6972,1.8497,1.6781,1.7353,63350.0],["2000-05-10",1.7353,1.7353,1.4302,1.5827,27650.0],["2000-05-11",1.5446,1.6781,1.4302,1.4874,87050.0],["2000-05-12",1.5827,1.5827,1.4302,1.5446,45650.0],["2000-05-15",1.4874,1.4874,1.3158,1.4302,112250.0],["2000-05-16",1.4302,1.4874,1.2586,1.373,52900.0],["2000-05-17",1.373,1.4302,1.2014,1.3158,20750.0],["2000-05-18",1.2014,1.373,1.2014,1.2014,22050.0],["2000-05-19",1.2776,1.3158,1.2586,1.3158,26950.0],["2000-05-22",1.3348,1.3348,1.0679,1.2586,82350.0],["2000-05-23",1.2014,1.2586,1.2014,1.2586,21950.0],["2000-05-24",1.2014,1.3158,1.2014,1.3158,31450.0],["2000-05-25",1.2776,1.4302,1.2586,1.4302,70850.0],["2000-05-26",1.4302,1.5446,1.3921,1.4302,43400.0],["2000-05-30",1.4302,1.5446,1.4302,1.4874,24900.0],["2000-05-31",1.5446,1.7353,1.4302,1.6781,164750.0],["2000-06-01",1.7353,1.9069,1.6781,1.7925,439750.0],["2000-06-02",1.7925,1.8497,1.6781,1.6781,28850.0],["2000-06-05",1.6972,1.7925,1.5446,1.5446,60150.0],["2000-06-06",1.4683,1.4874,1.3158,1.4874,79750.0],["2000-06-07",1.3921,1.4874,1.3158,1.3158,37700.0],["2000-06-08",1.373,1.4302,1.3158,1.373,12750.0],["2000-06-09",1.373,1.4302,1.3158,1.3158,28350.0],["2000-06-12",1.373,1.4874,1.373,1.373,50900.0],["2000-06-13",1.3921,1.4874,1.373,1.4302,29950.0],["2000-06-14",1.4302,1.4874,1.373,1.373,25300.0],["2000-06-15",1.4302,1.4874,1.3158,1.4302,137000.0],["2000-06-16",1.4302,1.4302,1.3158,1.373,65500.0],["2000-06-19",1.373,1.4302,1.3158,1.4302,171550.0],["2000-06-20",1.373,1.373,1.3158,1.3348,49400.0],["2000-06-21",1.373,1.373,1.2014,1.3158,62300.0],["2000-06-22",1.2204,1.373,1.2014,1.3158,30500.0],["2000-06-23",1.3158,1.3921,1.3158,1.373,47900.0],["2000-06-26",1.3921,1.4302,1.373,1.373,28750.0],["2000-06-27",1.3921,1.4302,1.373,1.4302,38650.0],["2000-06-28",1.3921,1.4302,1.3158,1.4302,17100.0],["2000-06-29",1.373,1.4302,1.373,1.4302,23950.0],["2000-06-30",1.4302,1.4302,1.373,1.373,39800.0],["2000-07-03",1.3921,1.4302,1.3158,1.3158,14850.0],["2000-07-05",1.3348,1.373,1.3158,1.3158,25450.0],["2000-07-06",1.3158,1.3348,1.3158,1.3158,11300.0],["2000-07-07",1.3348,1.373,1.3158,1.3158,36150.0],["2000-07-10",1.3158,1.373,1.3158,1.373,17350.0],["2000-07-11",1.3158,1.4302,1.3158,1.3158,35600.0],["2000-07-12",1.373,1.373,1.3158,1.3158,10900.0],["2000-07-13",1.373,1.373,1.3158,1.3158,42050.0],["2000-07-14",1.3348,1.373,1.3158,1.3158,40600.0],["2000-07-17",1.3158,1.373,1.2586,1.2586,34800.0],["2000-07-18",1.3158,1.4302,1.3158,1.373,40450.0],["2000-07-19",1.373,1.4302,1.3158,1.373,32650.0],["2000-07-20",1.4302,1.5446,1.4302,1.4874,51750.0],["2000-07-21",1.5446,1.5446,1.4302,1.4874,19350.0],["2000-07-24",1.4874,1.5446,1.373,1.373,27700.0],["2000-07-25",1.4683,1.4683,1.373,1.4302,18650.0],["2000-07-26",1.3921,1.4302,1.3921,1.4302,28100.0],["2000-07-27",1.3921,1.7353,1.373,1.7353,125000.0],["2000-07-28",1.4874,1.6781,1.3158,1.6781,268500.0],["2000-07-31",1.64,1.9641,1.4874,1.9641,507050.0],["2000-08-01",1.9069,1.9069,1.373,1.373,129550.0],["2000-08-02",1.4302,1.6781,1.3921,1.6018,70500.0],["2000-08-03",1.5446,1.9069,1.4874,1.6781,240700.0],["2000-08-04",1.7925,1.7925,1.4302,1.5446,140450.0],["2000-08-07",1.5827,1.6018,1.373,1.5446,179550.0],["2000-08-08",1.4302,1.5446,1.373,1.4302,28250.0],["2000-08-09",1.4302,1.5446,1.373,1.4874,49450.0],["2000-08-10",1.5446,1.5446,1.373,1.5446,30000.0],["2000-08-11",1.4683,1.5446,1.373,1.4302,43800.0],["2000-08-14",1.4683,1.5446,1.373,1.4302,48750.0],["2000-08-15",1.4874,1.5446,1.373,1.4302,56850.0],["2000-08-16",1.4683,1.4874,1.373,1.4302,54500.0],["2000-08-17",1.4302,1.5446,1.3158,1.4302,103550.0],["2000-08-18",1.3921,1.4302,1.373,1.4302,67250.0],["2000-08-21",1.4683,1.4683,1.3158,1.373,42500.0],["2000-08-22",1.373,1.4874,1.3158,1.3158,29800.0],["2000-08-23",1.373,1.4302,1.373,1.373,18400.0],["2000-08-24",1.373,1.373,1.3158,1.373,72550.0],["2000-08-25",1.373,1.4874,1.3158,1.4302,61500.0],["2000-08-28",1.4302,1.4874,1.373,1.4302,30550.0],["2000-08-29",1.4302,1.7925,1.373,1.6781,269100.0],["2000-08-30",1.5446,1.8497,1.4302,1.7353,203650.0],["2000-08-31",1.6781,1.8497,1.6018,1.7925,82800.0],["2000-09-01",1.7925,1.8497,1.6781,1.7353,116300.0],["2000-09-05",1.7353,1.7925,1.5446,1.5446,21000.0],["2000-09-06",1.5446,1.6018,1.4874,1.5446,26350.0],["2000-09-07",1.5827,1.6018,1.4302,1.4302,50950.0],["2000-09-08",1.5827,1.6781,1.4302,1.6018,42300.0],["2000-09-11",1.4683,1.4874,1.373,1.4302,121300.0],["2000-09-12",1.4302,1.4874,1.373,1.4874,132400.0],["2000-09-13",1.4874,1.6018,1.373,1.373,46800.0],["2000-09-14",1.4302,1.6781,1.4302,1.6781,137950.0],["2000-09-15",1.64,2.0785,1.4874,1.9641,777850.0],["2000-09-18",1.9451,2.0213,1.4302,1.4874,317700.0],["2000-09-19",1.4683,1.5446,1.4302,1.4302,110400.0],["2000-09-20",1.5446,1.6018,1.4874,1.4874,94000.0],["2000-09-21",1.5255,1.6781,1.4874,1.5446,77650.0],["2000-09-22",1.5446,1.6018,1.4302,1.4302,48650.0],["2000-09-25",1.4874,1.5446,1.4302,1.4302,52550.0],["2000-09-26",1.4874,1.5446,1.4302,1.4302,104200.0],["2000-09-27",1.4683,1.4874,1.373,1.4302,123300.0],["2000-09-28",1.373,1.4302,1.3158,1.3158,33700.0],["2000-09-29",1.3158,1.4302,1.3158,1.3348,75350.0],["2000-10-02",1.3921,1.4302,1.2586,1.2586,63200.0],["2000-10-03",1.2776,1.4302,1.2586,1.373,104700.0],["2000-10-04",1.373,1.4302,1.2586,1.2586,68500.0],["2000-10-05",1.2586,1.2586,1.0679,1.0679,50200.0],["2000-10-06",0.9535,1.0679,0.6484,1.0107,144600.0],["2000-10-09",0.9535,1.0107,0.8963,0.8963,19300.0],["2000-10-10",0.9535,1.0107,0.8963,0.9535,32850.0],["2000-10-11",0.9535,1.0107,0.7818,0.839,47150.0],["2000-10-12",0.7818,0.9535,0.7818,0.839,66450.0],["2000-10-13",0.839,1.0107,0.839,0.8963,48950.0],["2000-10-16",1.0107,1.0107,0.8963,0.9535,2100.0],["2000-10-17",0.9535,0.9535,0.8963,0.9535,34550.0],["2000-10-18",0.5959,1.0154,0.3575,1.0154,189600.0],["2000-10-19",0.9249,0.9535,0.7771,0.8057,136000.0],["2000-10-20",0.7818,0.8057,0.7437,0.7771,171400.0],["2000-10-23",0.7771,0.9535,0.7771,0.9535,33800.0],["2000-10-24",0.9296,1.2824,0.9249,1.2824,96000.0],["2000-10-25",1.2824,1.2967,1.1918,1.2681,60200.0],["2000-10-26",1.2729,1.2824,1.1632,1.2204,139600.0],["2000-10-27",1.2681,1.311,1.1632,1.1918,45000.0],["2000-10-30",1.1918,1.2824,1.1346,1.2538,177800.0],["2000-10-31",1.2204,1.2824,1.0154,1.2824,160400.0],["2000-11-01",1.2538,1.2538,1.044,1.044,62800.0],["2000-11-02",0.9535,1.0154,0.8343,1.0154,209000.0],["2000-11-03",0.9678,1.0154,0.9535,1.0154,91600.0],["2000-11-06",0.9821,0.9821,0.8963,0.9535,39600.0],["2000-11-07",0.9392,0.9535,0.8629,0.8629,51600.0],["2000-11-08",0.8724,0.9249,0.8629,0.9249,14800.0],["2000-11-09",0.8629,0.8963,0.8486,0.8629,150000.0],["2000-11-10",0.8486,0.8629,0.8486,0.8486,25800.0],["2000-11-13",0.8581,0.8629,0.7771,0.8629,128000.0],["2000-11-14",0.8486,0.9821,0.8486,0.9535,47800.0],["2000-11-15",0.8963,0.9249,0.8343,0.9249,101000.0],["2000-11-16",0.8629,0.9535,0.8629,0.9535,72600.0],["2000-11-17",0.8963,0.9535,0.8963,0.8963,74800.0],["2000-11-20",0.9392,0.9964,0.9392,0.9535,67200.0],["2000-11-21",0.9535,0.9535,0.8629,0.9535,32400.0],["2000-11-22",0.8963,0.9535,0.7771,0.9535,116800.0],["2000-11-24",0.8629,0.9535,0.8057,0.8057,26000.0],["2000-11-27",0.8963,0.9535,0.8629,0.9535,80400.0],["2000-11-28",0.8343,0.9535,0.8343,0.9535,53400.0],["2000-11-29",0.901,0.9535,0.8963,0.9535,51600.0],["2000-11-30",0.9249,0.9535,0.8343,0.9535,124600.0],["2000-12-01",0.8629,0.9535,0.8343,0.9535,43800.0],["2000-12-04",0.9392,0.9535,0.8963,0.9535,45000.0],["2000-12-05",0.9535,1.0154,0.9392,0.9821,124200.0],["2000-12-06",0.9821,1.0154,0.9821,1.0154,188000.0],["2000-12-07",0.9821,1.0154,0.9535,0.9821,82200.0],["2000-12-08",1.0154,1.2204,1.0154,1.1632,66200.0],["2000-12-11",1.1632,1.311,0.9535,1.311,143000.0],["2000-12-12",1.2538,1.373,1.1918,1.1918,66800.0],["2000-12-13",1.311,1.4302,1.2967,1.3253,55200.0],["2000-12-14",1.3253,1.3253,1.3253,1.3253,0.0],["2000-12-15",1.1918,1.2061,1.1012,1.2061,48200.0],["2000-12-18",1.1632,1.2061,1.1632,1.2061,55800.0],["2000-12-19",1.1918,1.2061,1.1155,1.1918,196400.0],["2000-12-20",1.1632,1.1918,1.1012,1.1918,71000.0],["2000-12-21",1.1632,1.1918,1.0726,1.0726,36400.0],["2000-12-22",1.0726,1.0726,0.9678,0.9821,22800.0],["2000-12-26",0.9535,0.9964,0.9535,0.9678,136800.0],["2000-12-27",0.9678,0.9964,0.9678,0.9868,56400.0],["2000-12-28",0.9821,1.044,0.9821,0.9821,19000.0],["2000-12-29",0.9964,1.1489,0.9964,1.1489,119400.0],["2001-01-02",1.1346,1.1346,1.1346,1.1346,14000.0],["2001-01-03",1.1346,1.1489,1.1346,1.1489,7600.0],["2001-01-04",1.1346,1.1632,1.1346,1.1346,14800.0],["2001-01-05",1.1346,1.1632,1.1346,1.1632,50400.0],["2001-01-08",1.1346,1.1632,1.1346,1.1346,9600.0],["2001-01-09",1.1346,1.1346,1.1346,1.1346,5200.0],["2001-01-10",1.1346,1.1346,1.1346,1.1346,12200.0],["2001-01-11",1.1346,1.1632,1.1346,1.1632,609000.0],["2001-01-12",1.1489,1.1489,1.1346,1.1346,14200.0],["2001-01-16",1.1346,1.1489,1.1346,1.1346,36200.0],["2001-01-17",1.1346,1.1346,1.0726,1.1012,49000.0],["2001-01-18",1.1346,1.1346,1.0297,1.044,50200.0],["2001-01-19",1.0297,1.0297,1.0297,1.0297,6200.0],["2001-01-22",1.0297,1.0583,1.0297,1.0583,13600.0],["2001-01-23",1.0297,1.044,1.0297,1.0297,3800.0],["2001-01-24",1.0297,1.0583,1.0107,1.0154,46200.0],["2001-01-25",0.9964,1.0726,0.9964,1.0726,28200.0],["2001-01-26",1.0726,1.1489,1.0583,1.0726,56200.0],["2001-01-29",1.0726,1.0726,1.0726,1.0726,2200.0],["2001-01-30",1.044,1.1012,1.044,1.1012,10000.0],["2001-01-31",1.0726,1.0726,1.0583,1.0726,23600.0],["2001-02-01",1.0726,1.1346,1.0583,1.1346,42000.0],["2001-02-02",1.1346,1.1632,1.1346,1.1632,12200.0],["2001-02-05",1.1346,1.1918,1.1346,1.1918,28800.0],["2001-02-06",1.1918,1.3396,1.1918,1.2967,130000.0],["2001-02-07",1.2681,1.311,1.2681,1.311,46400.0],["2001-02-08",1.2824,1.6113,1.2824,1.6113,278000.0],["2001-02-09",1.5923,1.6113,1.4588,1.4922,491400.0],["2001-02-12",1.4922,1.5208,1.4922,1.5065,295000.0],["2001-02-13",1.5351,1.578,1.4922,1.5208,18400.0],["2001-02-14",1.4922,1.5017,1.4302,1.4588,284400.0],["2001-02-15",1.4302,1.4302,1.4016,1.4302,281200.0],["2001-02-16",1.4302,1.4588,1.4302,1.435,90000.0],["2001-02-20",1.4302,1.435,1.4159,1.4302,182400.0],["2001-02-21",1.4254,1.4588,1.4254,1.4254,68400.0],["2001-02-22",1.4254,1.4302,1.4254,1.4302,34800.0],["2001-02-23",1.4254,1.4397,1.4254,1.4397,3800.0],["2001-02-26",1.4254,1.4302,1.4254,1.4302,67000.0],["2001-02-27",1.4302,1.4302,1.4111,1.4159,144400.0],["2001-02-28",1.4159,1.4302,1.4159,1.4302,73000.0],["2001-03-01",1.4302,1.4588,1.4016,1.4302,133600.0],["2001-03-02",1.4016,1.4922,1.4016,1.4588,41400.0],["2001-03-05",1.4922,1.4922,1.4302,1.4302,31200.0],["2001-03-06",1.4302,1.4588,1.4302,1.4302,28800.0],["2001-03-07",1.454,1.5732,1.454,1.5732,14800.0],["2001-03-08",1.5732,1.5732,1.4779,1.5732,23000.0],["2001-03-09",1.5541,1.5732,1.5494,1.5732,23200.0],["2001-03-12",1.5541,1.5541,1.5494,1.5494,11400.0],["2001-03-13",1.5065,1.5065,1.4731,1.4779,41400.0],["2001-03-14",1.454,1.454,1.2681,1.3301,90600.0],["2001-03-15",1.2872,1.3587,1.2872,1.3587,8000.0],["2001-03-16",1.2872,1.3348,1.1918,1.311,21200.0],["2001-03-19",1.3158,1.3158,1.3158,1.3158,600.0],["2001-03-20",1.3539,1.3539,1.2395,1.2395,10600.0],["2001-03-21",1.1918,1.1918,1.168,1.168,4800.0],["2001-03-22",1.168,1.168,1.1442,1.1442,1400.0],["2001-03-23",1.0726,1.168,1.0726,1.168,21000.0],["2001-03-26",1.168,1.1918,1.168,1.1918,22000.0],["2001-03-27",1.1966,1.1966,1.1728,1.1918,27000.0],["2001-03-28",1.1918,1.1918,1.1442,1.168,38200.0],["2001-03-29",1.1918,1.1918,1.1918,1.1918,4000.0],["2001-03-30",1.1918,1.1918,1.1918,1.1918,14800.0],["2001-04-02",1.1918,1.1918,1.1918,1.1918,3400.0],["2001-04-03",1.1203,1.1203,1.0965,1.0965,3400.0],["2001-04-04",1.0965,1.0965,1.0869,1.0869,1600.0],["2001-04-05",1.025,1.1346,1.025,1.1346,6800.0],["2001-04-06",1.1346,1.1442,1.1346,1.1442,11400.0],["2001-04-09",1.025,1.1394,1.025,1.0965,3600.0],["2001-04-10",1.0965,1.0965,1.0965,1.0965,1400.0],["2001-04-11",1.025,1.1203,1.025,1.0965,3600.0],["2001-04-12",1.0965,1.0965,1.0774,1.0965,4600.0],["2001-04-16",1.0726,1.0965,1.0726,1.0965,4800.0],["2001-04-17",1.0774,1.1632,1.0774,1.1442,55600.0],["2001-04-18",1.168,1.168,1.0917,1.1632,13400.0],["2001-04-19",1.168,1.1918,1.0965,1.1918,30000.0],["2001-04-20",1.1918,1.2872,1.168,1.2872,10600.0],["2001-04-23",1.2872,1.2872,1.1918,1.2872,3000.0],["2001-04-24",1.2824,1.373,1.2824,1.373,1800.0],["2001-04-25",1.3348,1.3348,1.3205,1.3348,2600.0],["2001-04-26",1.311,1.311,1.2157,1.311,31200.0],["2001-04-27",1.2872,1.2872,1.2204,1.2872,6600.0],["2001-04-30",1.2252,1.2872,1.2252,1.2872,12200.0],["2001-05-01",1.2633,1.3587,1.2633,1.311,5400.0],["2001-05-02",1.2872,1.3348,1.2872,1.311,3000.0],["2001-05-03",1.2204,1.2872,1.2204,1.2872,1200.0],["2001-05-04",1.2633,1.2633,1.2204,1.2204,2000.0],["2001-05-07",1.2395,1.2633,1.2204,1.2395,15000.0],["2001-05-08",1.2204,1.2395,1.1918,1.2395,5000.0],["2001-05-09",1.1918,1.1918,1.106,1.1489,63800.0],["2001-05-10",1.1442,1.1442,1.0488,1.0965,53600.0],["2001-05-11",1.0488,1.0488,1.0488,1.0488,5200.0],["2001-05-14",1.0965,1.0965,1.0774,1.0965,23000.0],["2001-05-15",1.1012,1.1442,1.0965,1.1442,28800.0],["2001-05-16",1.1442,1.1442,1.0965,1.0965,4600.0],["2001-05-17",1.1203,1.1203,1.106,1.106,3400.0],["2001-05-18",1.1203,1.1203,1.1012,1.1012,1200.0],["2001-05-21",1.1155,1.1203,1.1155,1.1155,5800.0],["2001-05-22",1.0965,1.1203,1.0774,1.1155,8000.0],["2001-05-23",1.0965,1.1442,1.0965,1.1012,21800.0],["2001-05-24",1.0965,1.1155,1.025,1.0774,12000.0],["2001-05-25",1.0965,1.1155,1.0822,1.0822,62600.0],["2001-05-29",1.0774,1.0965,1.0726,1.0726,6000.0],["2001-05-30",1.0965,1.0965,1.0726,1.0726,42200.0],["2001-05-31",1.0726,1.0726,1.0488,1.0583,5800.0],["2001-06-01",1.0488,1.0631,1.0345,1.0345,20800.0],["2001-06-04",1.0488,1.0488,1.044,1.044,1400.0],["2001-06-05",1.0393,1.0488,1.0345,1.0488,7400.0],["2001-06-06",1.0297,1.0297,1.0297,1.0297,2000.0],["2001-06-07",1.0297,1.0726,1.025,1.025,5200.0],["2001-06-08",1.025,1.0726,1.025,1.0726,9400.0],["2001-06-11",1.0488,1.0488,1.0488,1.0488,21000.0],["2001-06-12",1.0488,1.0726,1.025,1.0726,16000.0],["2001-06-13",1.0965,1.1442,1.0965,1.1442,31000.0],["2001-06-14",1.1203,1.1203,1.0726,1.0965,51400.0],["2001-06-15",1.0774,1.0774,1.0774,1.0774,200.0],["2001-06-18",1.0059,1.025,1.0059,1.025,4800.0],["2001-06-19",1.0011,1.0011,1.0011,1.0011,3400.0],["2001-06-20",0.9916,1.0488,0.9773,1.0011,19600.0],["2001-06-21",0.9535,1.0107,0.9058,0.9535,206200.0],["2001-06-22",0.9058,0.9296,0.8629,0.9296,10400.0],["2001-06-25",0.882,0.8915,0.882,0.8915,1200.0],["2001-06-26",0.9535,0.9535,0.9535,0.9535,20200.0],["2001-06-27",0.9535,0.9582,0.9535,0.9582,13400.0],["2001-06-28",0.9296,0.9535,0.9296,0.9535,4400.0],["2001-06-29",0.9535,0.9535,0.9535,0.9535,49000.0],["2001-07-02",0.9535,0.9773,0.9535,0.9773,144200.0],["2001-07-03",0.9725,0.9773,0.9725,0.9773,2200.0],["2001-07-05",0.963,0.963,0.9535,0.963,10000.0],["2001-07-06",0.963,0.9773,0.9535,0.9773,12800.0],["2001-07-09",0.9535,0.9535,0.9535,0.9535,55400.0],["2001-07-10",0.9535,0.9535,0.9535,0.9535,10000.0],["2001-07-11",1.044,1.044,0.9535,0.9535,3800.0],["2001-07-12",1.0011,1.0011,0.9535,0.9535,30600.0],["2001-07-13",0.9535,0.9535,0.9535,0.9535,4400.0],["2001-07-16",0.9535,0.9535,0.9106,0.9296,29800.0],["2001-07-17",0.9058,0.9058,0.9058,0.9058,24600.0],["2001-07-18",0.882,0.9058,0.882,0.9058,22600.0],["2001-07-19",0.8963,0.8963,0.8963,0.8963,2000.0],["2001-07-20",0.9296,0.9296,0.9058,0.9249,7200.0],["2001-07-23",0.9106,0.9535,0.882,0.9535,206000.0],["2001-07-24",0.8867,0.9535,0.8867,0.9535,6800.0],["2001-07-25",0.9249,0.9249,0.9249,0.9249,200.0],["2001-07-26",0.9106,0.9296,0.9106,0.9296,10400.0],["2001-07-27",0.9153,0.9153,0.9058,0.9058,5000.0],["2001-07-30",0.8629,0.901,0.8629,0.901,2400.0],["2001-07-31",0.9058,0.9058,0.9058,0.9058,400.0],["2001-08-01",0.901,0.901,0.901,0.901,3200.0],["2001-08-02",0.9058,0.9058,0.8724,0.8724,1400.0],["2001-08-03",0.8724,0.8724,0.8724,0.8724,0.0],["2001-08-06",0.8772,0.901,0.8772,0.901,1400.0],["2001-08-07",0.8629,0.901,0.8629,0.901,2000.0],["2001-08-08",0.882,0.8867,0.882,0.8867,2800.0],["2001-08-09",0.8867,0.8867,0.8676,0.8676,4200.0],["2001-08-10",0.8676,0.8676,0.8581,0.8581,5000.0],["2001-08-13",0.8343,0.8581,0.82,0.8581,24000.0],["2001-08-14",0.8581,0.8581,0.8581,0.8581,0.0],["2001-08-15",0.82,0.901,0.6913,0.882,40000.0],["2001-08-16",0.8963,0.8963,0.8343,0.882,29000.0],["2001-08-17",0.8343,0.8581,0.7389,0.8581,17400.0],["2001-08-20",0.8104,0.82,0.8104,0.82,20600.0],["2001-08-21",0.8104,0.82,0.7151,0.7151,8400.0],["2001-08-22",0.7151,0.7628,0.6722,0.7199,68600.0],["2001-08-23",0.7199,0.8343,0.696,0.8343,33000.0],["2001-08-24",0.7914,0.8343,0.7628,0.8104,12600.0],["2001-08-27",0.8104,0.8104,0.8104,0.8104,0.0],["2001-08-28",0.7628,0.8104,0.7628,0.8104,3000.0],["2001-08-29",0.7151,0.8104,0.7151,0.8104,15200.0],["2001-08-30",0.7771,0.8104,0.7771,0.8104,11600.0],["2001-08-31",0.8104,0.8104,0.8104,0.8104,0.0],["2001-09-04",0.8104,0.8104,0.8104,0.8104,0.0],["2001-09-05",0.7628,0.8104,0.7389,0.8104,14600.0],["2001-09-06",0.8104,0.8104,0.6197,0.6197,1071000.0],["2001-09-07",0.6436,0.7866,0.6197,0.7866,63000.0],["2001-09-10",0.7389,0.7771,0.7389,0.7389,8200.0],["2001-09-17",0.7389,0.758,0.7151,0.7199,6600.0],["2001-09-18",0.7151,0.7151,0.5959,0.6197,22400.0],["2001-09-19",0.5721,0.6197,0.5721,0.6197,2600.0],["2001-09-20",0.5244,0.5244,0.4767,0.5006,9400.0],["2001-09-21",0.4815,0.5959,0.4815,0.5959,7000.0],["2001-09-24",0.6197,0.6197,0.5959,0.5959,3000.0],["2001-09-25",0.5959,0.5959,0.5482,0.5482,4600.0],["2001-09-26",0.4767,0.4767,0.4291,0.4291,32400.0],["2001-09-27",0.4767,0.4767,0.4767,0.4767,20400.0],["2001-09-28",0.4529,0.5482,0.4529,0.5482,9000.0],["2001-10-01",0.5959,0.5959,0.5244,0.5244,6000.0],["2001-10-02",0.5244,0.5244,0.5244,0.5244,13600.0],["2001-10-03",0.5244,0.5244,0.4767,0.4767,16000.0],["2001-10-04",0.5244,0.5244,0.4529,0.4577,24200.0],["2001-10-05",0.5244,0.5244,0.4529,0.4529,7000.0],["2001-10-08",0.4529,0.5196,0.4529,0.5196,20800.0],["2001-10-09",0.4767,0.4767,0.4767,0.4767,400.0],["2001-10-10",0.4767,0.5006,0.4767,0.4767,9600.0],["2001-10-11",0.4767,0.4958,0.4291,0.4767,52400.0],["2001-10-12",0.4529,0.4767,0.4529,0.4767,3000.0],["2001-10-15",0.4767,0.4767,0.4767,0.4767,0.0],["2001-10-16",0.4767,0.4767,0.4767,0.4767,8000.0],["2001-10-17",0.4767,0.4958,0.4767,0.4767,15800.0],["2001-10-18",0.4767,0.4767,0.4529,0.4529,3800.0],["2001-10-19",0.4577,0.4577,0.4577,0.4577,400.0],["2001-10-22",0.4529,0.4624,0.4529,0.4624,6000.0],["2001-10-23",0.4767,0.4767,0.4577,0.4577,5400.0],["2001-10-24",0.4767,0.4767,0.4767,0.4767,4600.0],["2001-10-25",0.4958,0.4958,0.4958,0.4958,10200.0],["2001-10-26",0.491,0.4958,0.4815,0.4815,12400.0],["2001-10-29",0.5006,0.5196,0.4815,0.4815,11000.0],["2001-10-30",0.5196,0.5196,0.4815,0.4815,3200.0],["2001-10-31",0.4767,0.4815,0.4767,0.4815,10400.0],["2001-11-01",0.5006,0.5006,0.5006,0.5006,9800.0],["2001-11-02",0.5006,0.5625,0.5006,0.5625,24200.0],["2001-11-05",0.5482,0.5482,0.5292,0.5482,42400.0],["2001-11-06",0.5292,0.5387,0.5292,0.5339,542800.0],["2001-11-07",0.5006,0.5053,0.5006,0.5006,13600.0],["2001-11-08",0.5149,0.5339,0.5149,0.5244,37800.0],["2001-11-09",0.5053,0.5101,0.5006,0.5053,20800.0],["2001-11-12",0.5006,0.5006,0.5006,0.5006,6000.0],["2001-11-13",0.4815,0.4815,0.4767,0.4815,10800.0],["2001-11-14",0.4767,0.4815,0.4767,0.4815,3200.0],["2001-11-15",0.4767,0.4767,0.4529,0.4672,18600.0],["2001-11-16",0.4767,0.4815,0.4767,0.4767,12800.0],["2001-11-19",0.4767,0.4767,0.4672,0.4767,70600.0],["2001-11-20",0.472,0.491,0.472,0.491,11200.0],["2001-11-21",0.4958,0.4958,0.4815,0.4815,4800.0],["2001-11-23",0.4815,0.4815,0.4815,0.4815,2800.0],["2001-11-26",0.472,0.472,0.472,0.472,4800.0],["2001-11-27",0.4672,0.4672,0.4291,0.4338,19400.0],["2001-11-28",0.472,0.472,0.3814,0.4291,21400.0],["2001-11-29",0.4052,0.4052,0.4052,0.4052,3000.0],["2001-11-30",0.41,0.41,0.3575,0.3814,52400.0],["2001-12-03",0.3814,0.3814,0.3814,0.3814,5000.0],["2001-12-04",0.3957,0.3957,0.3814,0.3814,52800.0],["2001-12-05",0.3909,0.4767,0.3909,0.472,67800.0],["2001-12-06",0.4767,0.4863,0.4767,0.4815,18400.0],["2001-12-07",0.4815,0.4958,0.4767,0.4767,5600.0],["2001-12-10",0.4767,0.4767,0.4577,0.4577,9200.0],["2001-12-11",0.4529,0.4577,0.4291,0.4481,57000.0],["2001-12-12",0.4481,0.4481,0.4052,0.4291,8400.0],["2001-12-13",0.4291,0.4291,0.4148,0.4148,15400.0],["2001-12-14",0.4481,0.4529,0.4481,0.4529,52000.0],["2001-12-17",0.4338,0.4529,0.4338,0.4529,36000.0],["2001-12-18",0.4386,0.472,0.4338,0.472,60800.0],["2001-12-19",0.4338,0.4529,0.4338,0.4529,62600.0],["2001-12-20",0.4529,0.4529,0.4386,0.4529,53600.0],["2001-12-21",0.4577,0.4577,0.4052,0.4052,59600.0],["2001-12-24",0.41,0.41,0.4052,0.4052,19000.0],["2001-12-26",0.4052,0.472,0.4052,0.4529,51200.0],["2001-12-27",0.41,0.4338,0.41,0.4291,12000.0],["2001-12-28",0.4291,0.4291,0.41,0.4291,18000.0],["2001-12-31",0.41,0.4767,0.41,0.4767,82800.0],["2002-01-02",0.4529,0.4529,0.4529,0.4529,400.0],["2002-01-03",0.4529,0.4529,0.4529,0.4529,8000.0],["2002-01-04",0.4529,0.4529,0.4529,0.4529,32000.0],["2002-01-07",0.4529,0.4529,0.4529,0.4529,10000.0],["2002-01-08",0.4529,0.472,0.4434,0.4434,26200.0],["2002-01-09",0.4529,0.4672,0.4529,0.4529,40800.0],["2002-01-10",0.4624,0.4767,0.4624,0.4672,50000.0],["2002-01-11",0.4672,0.4672,0.4624,0.4624,20200.0],["2002-01-14",0.4624,0.4624,0.4624,0.4624,0.0],["2002-01-15",0.4767,0.4767,0.4767,0.4767,5400.0],["2002-01-16",0.4958,0.5053,0.4767,0.5053,39000.0],["2002-01-17",0.5244,0.5244,0.5244,0.5244,14600.0],["2002-01-18",0.5196,0.5911,0.5196,0.5911,21400.0],["2002-01-22",0.5339,0.5721,0.5339,0.5721,34000.0],["2002-01-23",0.5387,0.553,0.5387,0.553,21800.0],["2002-01-24",0.5387,0.5387,0.5387,0.5387,1000.0],["2002-01-25",0.5959,0.5959,0.5959,0.5959,5000.0],["2002-01-28",0.5959,0.5959,0.5959,0.5959,20000.0],["2002-01-29",0.6197,0.6197,0.6197,0.6197,16800.0],["2002-01-30",0.5959,0.6388,0.5959,0.6388,4400.0],["2002-01-31",0.6388,0.6531,0.6245,0.6531,24000.0],["2002-02-01",0.6531,0.6865,0.6531,0.6865,13800.0],["2002-02-04",0.7151,0.7151,0.6197,0.6245,45000.0],["2002-02-05",0.615,0.6388,0.5768,0.6388,24200.0],["2002-02-06",0.6913,0.6913,0.6436,0.6674,38400.0],["2002-02-07",0.6245,0.6913,0.6245,0.6674,14400.0],["2002-02-08",0.6913,0.6913,0.6197,0.6197,1000.0],["2002-02-11",0.5721,0.6102,0.5721,0.5959,24400.0],["2002-02-12",0.6197,0.6197,0.5768,0.5768,4000.0],["2002-02-13",0.5959,0.6197,0.5959,0.5959,28800.0],["2002-02-14",0.6627,0.6627,0.5768,0.6436,4800.0],["2002-02-15",0.6436,0.6436,0.5721,0.6197,3800.0],["2002-02-19",0.6436,0.6436,0.6197,0.6197,31000.0],["2002-02-20",0.6388,0.6388,0.5721,0.5959,10600.0],["2002-02-21",0.5959,0.5959,0.5959,0.5959,0.0],["2002-02-22",0.6388,0.6436,0.5959,0.5959,25400.0],["2002-02-25",0.553,0.5911,0.5244,0.5244,26400.0],["2002-02-26",0.5578,0.5578,0.5244,0.5244,18200.0],["2002-02-27",0.5482,0.5482,0.5482,0.5482,200.0],["2002-02-28",0.5244,0.5721,0.5053,0.5625,130600.0],["2002-03-01",0.5244,0.5578,0.5149,0.5149,14400.0],["2002-03-04",0.5101,0.5482,0.5101,0.5101,4400.0],["2002-03-05",0.5006,0.5625,0.5006,0.5625,21400.0],["2002-03-06",0.5244,0.5625,0.5244,0.5625,34200.0],["2002-03-07",0.5673,0.5959,0.5673,0.5768,14200.0],["2002-03-08",0.6197,0.6197,0.5959,0.5959,10000.0],["2002-03-11",0.5959,0.5959,0.5292,0.5959,85000.0],["2002-03-12",0.5959,0.615,0.553,0.615,32800.0],["2002-03-13",0.5721,0.615,0.5721,0.6102,33000.0],["2002-03-14",0.6007,0.6054,0.6007,0.6007,8800.0],["2002-03-15",0.6007,0.6007,0.5578,0.5578,20400.0],["2002-03-18",0.5578,0.5578,0.5292,0.5292,108200.0],["2002-03-19",0.5435,0.5721,0.5435,0.5721,65400.0],["2002-03-20",0.5721,0.5959,0.5721,0.5959,58000.0],["2002-03-21",0.615,0.615,0.615,0.615,2000.0],["2002-03-22",0.6054,0.6054,0.5864,0.5864,4200.0],["2002-03-25",0.5864,0.5864,0.553,0.553,5400.0],["2002-03-26",0.5578,0.5578,0.5578,0.5578,600.0],["2002-03-27",0.5768,0.5768,0.553,0.553,10200.0],["2002-03-28",0.5864,0.5911,0.5864,0.5864,32000.0],["2002-04-01",0.5864,0.615,0.5864,0.615,22200.0],["2002-04-02",0.5959,0.5959,0.4767,0.5006,66400.0],["2002-04-03",0.4338,0.5006,0.4338,0.5006,76600.0],["2002-04-04",0.4529,0.5006,0.4529,0.5006,68400.0],["2002-04-05",0.5006,0.5006,0.4767,0.4815,21800.0],["2002-04-08",0.4767,0.4767,0.4767,0.4767,4400.0],["2002-04-09",0.472,0.472,0.472,0.472,1400.0],["2002-04-10",0.4529,0.4624,0.4481,0.4481,27400.0],["2002-04-11",0.4291,0.4386,0.4052,0.4052,42400.0],["2002-04-12",0.4052,0.4386,0.4052,0.4148,22600.0],["2002-04-15",0.4291,0.4291,0.4052,0.4052,96200.0],["2002-04-16",0.4052,0.41,0.3909,0.4052,54800.0],["2002-04-17",0.3957,0.4052,0.3957,0.4052,18200.0],["2002-04-18",0.4052,0.4052,0.3957,0.4052,59800.0],["2002-04-19",0.4052,0.4052,0.4052,0.4052,5000.0],["2002-04-22",0.4291,0.4386,0.4291,0.4291,17200.0],["2002-04-23",0.4291,0.4434,0.4291,0.4386,25000.0],["2002-04-24",0.472,0.5196,0.472,0.4863,30000.0],["2002-04-25",0.4863,0.4863,0.4863,0.4863,2400.0],["2002-04-26",0.4767,0.4863,0.4672,0.4767,9400.0],["2002-04-29",0.4291,0.4338,0.4291,0.4291,5600.0],["2002-04-30",0.4291,0.472,0.4291,0.4434,26400.0],["2002-05-01",0.4577,0.4577,0.4529,0.4529,7000.0],["2002-05-02",0.4577,0.4767,0.4386,0.4386,49400.0],["2002-05-03",0.4529,0.4529,0.4529,0.4529,269000.0],["2002-05-06",0.472,0.472,0.4529,0.4529,413600.0],["2002-05-07",0.4672,0.4863,0.4672,0.4815,55400.0],["2002-05-08",0.4863,0.4863,0.4767,0.4767,12000.0],["2002-05-09",0.472,0.472,0.472,0.472,5400.0],["2002-05-10",0.4958,0.5006,0.4815,0.5006,32000.0],["2002-05-13",0.5959,0.5959,0.5101,0.5244,23400.0],["2002-05-14",0.5244,0.5339,0.5244,0.5339,6200.0],["2002-05-15",0.5244,0.5244,0.5244,0.5244,7000.0],["2002-05-16",0.5292,0.5673,0.5292,0.5339,20600.0],["2002-05-17",0.5673,0.5721,0.5292,0.5721,8600.0],["2002-05-20",0.5721,0.5959,0.5482,0.5959,23800.0],["2002-05-21",0.5959,0.6054,0.5959,0.5959,28600.0],["2002-05-22",0.5959,0.6197,0.5959,0.6007,24200.0],["2002-05-23",0.6197,0.6245,0.6007,0.6245,26400.0],["2002-05-24",0.6197,0.6245,0.6102,0.615,35200.0],["2002-05-28",0.5959,0.5959,0.5768,0.5959,9400.0],["2002-05-29",0.5959,0.5959,0.5816,0.5816,12000.0],["2002-05-30",0.5816,0.5816,0.5482,0.5721,17200.0],["2002-05-31",0.5721,0.5959,0.5721,0.5911,21800.0],["2002-06-03",0.5816,0.5816,0.5721,0.5721,11400.0],["2002-06-04",0.5959,0.5959,0.553,0.553,10400.0],["2002-06-05",0.5482,0.5721,0.5482,0.5721,31200.0],["2002-06-06",0.5482,0.5911,0.5244,0.5244,16800.0],["2002-06-07",0.5721,0.6197,0.5578,0.6197,60800.0],["2002-06-10",0.615,0.6197,0.5768,0.5816,144200.0],["2002-06-11",0.553,0.6197,0.553,0.6102,23600.0],["2002-06-12",0.615,0.6197,0.5673,0.5673,29800.0],["2002-06-13",0.6341,0.7103,0.6197,0.6913,204800.0],["2002-06-14",0.6913,0.6913,0.6197,0.6913,173200.0],["2002-06-17",0.6913,0.6913,0.6436,0.6436,20600.0],["2002-06-18",0.6674,0.6674,0.5959,0.6197,29200.0],["2002-06-19",0.6436,0.6436,0.6436,0.6436,8000.0],["2002-06-20",0.6436,0.6436,0.6436,0.6436,0.0],["2002-06-21",0.6484,0.6817,0.6436,0.6817,7400.0],["2002-06-24",0.6913,0.6913,0.6674,0.6913,37000.0],["2002-06-25",0.6913,0.7151,0.6674,0.6674,31800.0],["2002-06-26",0.6722,0.6865,0.6197,0.6197,26200.0],["2002-06-27",0.6436,0.6674,0.6197,0.6197,5200.0],["2002-06-28",0.6197,0.6197,0.5959,0.6197,11600.0],["2002-07-01",0.6007,0.6102,0.6007,0.6102,4400.0],["2002-07-02",0.5959,0.5959,0.5959,0.5959,13200.0],["2002-07-03",0.5721,0.6197,0.5721,0.5959,44000.0],["2002-07-05",0.5959,0.5959,0.5721,0.5959,36400.0],["2002-07-08",0.5959,0.5959,0.5721,0.5959,23400.0],["2002-07-09",0.5721,0.5959,0.5721,0.5959,16600.0],["2002-07-10",0.5721,0.5768,0.553,0.553,64000.0],["2002-07-11",0.5578,0.5578,0.5387,0.5387,49400.0],["2002-07-12",0.5387,0.5387,0.5149,0.5149,1200.0],["2002-07-15",0.5053,0.5053,0.4815,0.4863,22600.0],["2002-07-16",0.4863,0.5006,0.4863,0.5006,18800.0],["2002-07-17",0.5006,0.5244,0.5006,0.5006,24400.0],["2002-07-18",0.5006,0.5006,0.5006,0.5006,15400.0],["2002-07-19",0.4815,0.5006,0.4815,0.5006,11400.0],["2002-07-22",0.4863,0.4958,0.4577,0.4958,262400.0],["2002-07-23",0.4291,0.5006,0.4291,0.5006,15800.0],["2002-07-24",0.4767,0.5006,0.4767,0.4767,12400.0],["2002-07-25",0.4815,0.5006,0.4815,0.5006,21000.0],["2002-07-26",0.5006,0.5006,0.5006,0.5006,6000.0],["2002-07-29",0.4767,0.4767,0.4767,0.4767,4400.0],["2002-07-30",0.4434,0.472,0.4434,0.472,5400.0],["2002-07-31",0.4577,0.4577,0.4434,0.4434,13400.0],["2002-08-01",0.4767,0.4767,0.4529,0.4529,40000.0],["2002-08-02",0.4529,0.4529,0.4529,0.4529,0.0],["2002-08-05",0.4529,0.4529,0.4529,0.4529,10000.0],["2002-08-06",0.4434,0.4767,0.4434,0.4767,10400.0],["2002-08-07",0.4386,0.4767,0.4386,0.4529,62200.0],["2002-08-08",0.4529,0.4529,0.4529,0.4529,0.0],["2002-08-09",0.4767,0.4767,0.4767,0.4767,4000.0],["2002-08-12",0.4767,0.4767,0.4767,0.4767,400.0],["2002-08-13",0.5482,0.5482,0.5149,0.5244,3400.0],["2002-08-14",0.5292,0.5292,0.5292,0.5292,1400.0],["2002-08-15",0.4767,0.4767,0.4767,0.4767,4000.0],["2002-08-16",0.5244,0.5768,0.5244,0.5721,16800.0],["2002-08-19",0.5578,0.5768,0.5578,0.5721,6400.0],["2002-08-20",0.5721,0.5721,0.5721,0.5721,0.0],["2002-08-21",0.5578,0.5578,0.5578,0.5578,600.0],["2002-08-22",0.5673,0.5721,0.5673,0.5721,37800.0],["2002-08-23",0.5482,0.5482,0.5482,0.5482,1400.0],["2002-08-26",0.5482,0.5721,0.5482,0.5721,29600.0],["2002-08-27",0.5959,0.5959,0.553,0.5721,59800.0],["2002-08-28",0.553,0.5959,0.553,0.5959,2200.0],["2002-08-29",0.5721,0.5721,0.5721,0.5721,11000.0],["2002-08-30",0.5959,0.6102,0.5959,0.6102,19400.0],["2002-09-03",0.5959,0.5959,0.553,0.5864,5000.0],["2002-09-04",0.5911,0.6197,0.5911,0.5959,13800.0],["2002-09-05",0.615,0.615,0.615,0.615,7600.0],["2002-09-06",0.615,0.6197,0.6007,0.615,11600.0],["2002-09-09",0.5721,0.6102,0.553,0.6102,4600.0],["2002-09-10",0.5721,0.5721,0.5721,0.5721,4400.0],["2002-09-11",0.5721,0.5721,0.5721,0.5721,400.0],["2002-09-12",0.5721,0.5721,0.5482,0.5482,4200.0],["2002-09-13",0.5387,0.5482,0.5387,0.5482,4200.0],["2002-09-16",0.5339,0.5578,0.5339,0.5578,6200.0],["2002-09-17",0.5244,0.5244,0.5244,0.5244,2000.0],["2002-09-18",0.5435,0.5435,0.5435,0.5435,1000.0],["2002-09-19",0.5292,0.5292,0.5101,0.5101,19400.0],["2002-09-20",0.5053,0.5053,0.4958,0.4958,17400.0],["2002-09-23",0.5244,0.5244,0.4863,0.4863,9000.0],["2002-09-24",0.4863,0.4863,0.4767,0.4815,13000.0],["2002-09-25",0.4291,0.4767,0.4291,0.4767,12000.0],["2002-09-26",0.4529,0.5244,0.4529,0.5244,5000.0],["2002-09-27",0.5006,0.5006,0.4767,0.4767,4800.0],["2002-09-30",0.4577,0.4624,0.4481,0.4529,98600.0],["2002-10-01",0.4434,0.4529,0.4291,0.4434,53400.0],["2002-10-02",0.4291,0.472,0.4291,0.4529,216200.0],["2002-10-03",0.4529,0.4529,0.4338,0.4338,123600.0],["2002-10-04",0.4338,0.4386,0.4291,0.4291,40800.0],["2002-10-07",0.4291,0.4291,0.3814,0.3814,12800.0],["2002-10-08",0.4195,0.4195,0.4052,0.4052,13800.0],["2002-10-09",0.4291,0.4291,0.3814,0.3814,11200.0],["2002-10-10",0.3909,0.3909,0.3909,0.3909,800.0],["2002-10-11",0.3814,0.4148,0.3814,0.4148,13000.0],["2002-10-14",0.4052,0.4291,0.4052,0.4195,24400.0],["2002-10-15",0.4195,0.4195,0.4052,0.4052,5200.0],["2002-10-16",0.4195,0.4195,0.4195,0.4195,7800.0],["2002-10-17",0.41,0.41,0.3909,0.3909,40400.0],["2002-10-18",0.4052,0.4052,0.4052,0.4052,8200.0],["2002-10-21",0.4052,0.4052,0.4052,0.4052,94000.0],["2002-10-22",0.3909,0.4195,0.3814,0.3909,897600.0],["2002-10-23",0.4052,0.4291,0.4005,0.4052,5800.0],["2002-10-24",0.4005,0.4005,0.3957,0.3957,37400.0],["2002-10-25",0.3957,0.4434,0.3957,0.4434,8800.0],["2002-10-28",0.4338,0.4338,0.4291,0.4338,2000.0],["2002-10-29",0.4529,0.4767,0.4338,0.4338,29600.0],["2002-10-30",0.4672,0.4767,0.4338,0.4767,10600.0],["2002-10-31",0.4767,0.4767,0.4767,0.4767,0.0],["2002-11-01",0.4291,0.4672,0.4195,0.4577,33400.0],["2002-11-04",0.4529,0.4529,0.4291,0.4338,16000.0],["2002-11-05",0.4672,0.4672,0.4529,0.4577,21200.0],["2002-11-06",0.4481,0.4481,0.4291,0.4291,8000.0],["2002-11-07",0.4338,0.4338,0.4291,0.4291,10800.0],["2002-11-08",0.4052,0.4195,0.3957,0.4195,20800.0],["2002-11-11",0.41,0.4195,0.4052,0.41,73000.0],["2002-11-12",0.4291,0.4529,0.4291,0.4386,21400.0],["2002-11-13",0.4291,0.4577,0.4291,0.4577,37000.0],["2002-11-14",0.472,0.4767,0.4577,0.4767,9600.0],["2002-11-15",0.472,0.4767,0.4529,0.4767,13000.0],["2002-11-18",0.4958,0.5435,0.4958,0.5435,6600.0],["2002-11-19",0.4767,0.5244,0.4767,0.4767,14200.0],["2002-11-20",0.4767,0.4767,0.4767,0.4767,2200.0],["2002-11-21",0.4529,0.4529,0.4529,0.4529,200.0],["2002-11-22",0.4672,0.4672,0.4672,0.4672,4000.0],["2002-11-25",0.4529,0.4529,0.4529,0.4529,11800.0],["2002-11-26",0.4529,0.4815,0.4529,0.4767,9200.0],["2002-11-27",0.4767,0.4767,0.4624,0.4624,2200.0],["2002-11-29",0.4624,0.4624,0.4624,0.4624,0.0],["2002-12-02",0.4624,0.4624,0.4624,0.4624,3600.0],["2002-12-03",0.4624,0.4624,0.4577,0.4624,8400.0],["2002-12-04",0.4624,0.4624,0.4624,0.4624,0.0],["2002-12-05",0.4291,0.4291,0.4195,0.4195,44600.0],["2002-12-06",0.4052,0.4577,0.4052,0.4577,24000.0],["2002-12-09",0.41,0.4958,0.41,0.4767,223600.0],["2002-12-10",0.4291,0.4529,0.4291,0.4529,4400.0],["2002-12-11",0.4529,0.4529,0.4529,0.4529,10000.0],["2002-12-12",0.4767,0.4958,0.4672,0.4958,11600.0],["2002-12-13",0.4958,0.5482,0.4958,0.5482,46800.0],["2002-12-16",0.553,0.553,0.5244,0.5244,65000.0],["2002-12-17",0.5244,0.5292,0.5101,0.5244,74000.0],["2002-12-18",0.5101,0.553,0.5101,0.553,60000.0],["2002-12-19",0.5721,0.6197,0.5721,0.5959,79000.0],["2002-12-20",0.6007,0.6007,0.5959,0.5959,12600.0],["2002-12-23",0.5768,0.5768,0.5625,0.5768,25200.0],["2002-12-24",0.5959,0.5959,0.5816,0.5816,21800.0],["2002-12-26",0.6007,0.6007,0.5959,0.5959,8000.0],["2002-12-27",0.5959,0.5959,0.5244,0.5959,44800.0],["2002-12-30",0.5959,0.6007,0.5959,0.5959,9400.0],["2002-12-31",0.6197,0.6436,0.5959,0.6102,43000.0],["2003-01-02",0.6197,0.6197,0.6197,0.6197,10200.0],["2003-01-03",0.6436,0.7151,0.6436,0.6913,85200.0],["2003-01-06",0.6531,0.6913,0.6531,0.6913,18600.0],["2003-01-07",0.6865,0.696,0.6865,0.6913,36800.0],["2003-01-08",0.7151,0.7389,0.6913,0.6913,40200.0],["2003-01-09",0.7246,0.7246,0.6913,0.6913,20400.0],["2003-01-10",0.6484,0.6913,0.6484,0.677,2800.0],["2003-01-13",0.6531,0.6913,0.6531,0.6531,51000.0],["2003-01-14",0.6674,0.6865,0.6102,0.6865,44000.0],["2003-01-15",0.6579,0.677,0.6579,0.677,600.0],["2003-01-16",0.6293,0.6674,0.6293,0.6531,16000.0],["2003-01-17",0.6531,0.6913,0.6531,0.6674,11600.0],["2003-01-21",0.6722,0.6817,0.6293,0.6817,11200.0],["2003-01-22",0.6341,0.6674,0.6341,0.6674,29400.0],["2003-01-23",0.6484,0.6484,0.6484,0.6484,8800.0],["2003-01-24",0.6436,0.6484,0.6436,0.6484,4000.0],["2003-01-27",0.6484,0.677,0.6484,0.677,10400.0],["2003-01-28",0.6579,0.6579,0.6293,0.6293,18000.0],["2003-01-29",0.6197,0.6197,0.5721,0.6197,5600.0],["2003-01-30",0.6197,0.6197,0.6197,0.6197,0.0],["2003-01-31",0.6197,0.6674,0.6197,0.6674,10000.0],["2003-02-03",0.6674,0.6674,0.6436,0.6674,10400.0],["2003-02-04",0.6579,0.6579,0.6197,0.6197,4200.0],["2003-02-05",0.6627,0.6627,0.6197,0.6197,9400.0],["2003-02-06",0.6197,0.6197,0.5959,0.5959,23200.0],["2003-02-07",0.5959,0.6197,0.5959,0.6197,17200.0],["2003-02-10",0.6197,0.6197,0.6054,0.6054,7000.0],["2003-02-11",0.5864,0.5864,0.5864,0.5864,4400.0],["2003-02-12",0.5864,0.5864,0.5006,0.5721,23600.0],["2003-02-13",0.5721,0.6197,0.5721,0.5721,20800.0],["2003-02-14",0.5721,0.5721,0.5721,0.5721,7400.0],["2003-02-18",0.6197,0.6197,0.5721,0.5721,17000.0],["2003-02-19",0.615,0.6197,0.5482,0.5721,27000.0],["2003-02-20",0.6674,0.6674,0.6674,0.6674,2200.0],["2003-02-21",0.6436,0.6436,0.6436,0.6436,2000.0],["2003-02-24",0.6197,0.6341,0.6102,0.6341,12200.0],["2003-02-25",0.6436,0.6436,0.5959,0.5959,14200.0],["2003-02-26",0.6007,0.6007,0.6007,0.6007,200.0],["2003-02-27",0.6293,0.6341,0.6293,0.6341,3800.0],["2003-02-28",0.6197,0.6579,0.6197,0.6579,24800.0],["2003-03-03",0.6293,0.6627,0.5959,0.6579,9200.0],["2003-03-04",0.6579,0.6579,0.6579,0.6579,0.0],["2003-03-05",0.6293,0.6436,0.6293,0.6436,7400.0],["2003-03-06",0.5959,0.6436,0.5959,0.6293,18800.0],["2003-03-07",0.6293,0.6436,0.6197,0.6436,5200.0],["2003-03-10",0.6484,0.6484,0.6436,0.6436,400.0],["2003-03-11",0.6293,0.6293,0.6197,0.6197,21000.0],["2003-03-12",0.6197,0.6197,0.6197,0.6197,0.0],["2003-03-13",0.6197,0.6197,0.6102,0.6102,15200.0],["2003-03-14",0.6054,0.6579,0.6054,0.6579,20400.0],["2003-03-17",0.6436,0.6436,0.6436,0.6436,5800.0],["2003-03-18",0.6436,0.6436,0.6436,0.6436,0.0],["2003-03-19",0.6531,0.7866,0.6484,0.7628,180200.0],["2003-03-20",0.7628,0.7628,0.6913,0.7056,29600.0],["2003-03-21",0.7008,0.7008,0.7008,0.7008,49000.0],["2003-03-24",0.7151,0.7485,0.6436,0.6722,75600.0],["2003-03-25",0.6484,0.7151,0.6484,0.7151,10800.0],["2003-03-26",0.7151,0.7151,0.6674,0.6674,28400.0],["2003-03-27",0.6197,0.6913,0.6197,0.6674,38400.0],["2003-03-28",0.6674,0.7151,0.6484,0.6722,29800.0],["2003-03-31",0.6674,0.7056,0.6674,0.7056,11800.0],["2003-04-01",0.6913,0.6913,0.6674,0.6674,600.0],["2003-04-02",0.7151,0.7151,0.6197,0.6913,3800.0],["2003-04-03",0.6674,0.6674,0.6436,0.6627,26800.0],["2003-04-04",0.6627,0.6627,0.6627,0.6627,2600.0],["2003-04-07",0.6627,0.6627,0.6627,0.6627,430000.0],["2003-04-08",0.6913,0.696,0.6674,0.6913,65400.0],["2003-04-09",0.6913,0.6913,0.6865,0.6913,28400.0],["2003-04-10",0.6817,0.6817,0.5959,0.6674,47200.0],["2003-04-11",0.6436,0.7199,0.6436,0.6913,181800.0],["2003-04-14",0.6913,0.7151,0.6913,0.7151,23400.0],["2003-04-15",0.696,0.8343,0.696,0.8343,193200.0],["2003-04-16",0.8104,0.882,0.8104,0.8581,178000.0],["2003-04-17",0.8343,0.9249,0.8343,0.9249,379400.0],["2003-04-21",0.9296,0.9296,0.8581,0.882,22600.0],["2003-04-22",0.8581,0.882,0.8581,0.882,39400.0],["2003-04-23",0.8533,0.8724,0.8533,0.8724,55600.0],["2003-04-24",0.8438,0.8581,0.839,0.839,18800.0],["2003-04-25",0.839,0.8676,0.839,0.8629,59800.0],["2003-04-28",0.8772,0.9058,0.8772,0.8963,82000.0],["2003-04-29",0.9058,0.9058,0.8915,0.8963,45800.0],["2003-04-30",0.9058,0.9058,0.8629,0.8867,75800.0],["2003-05-01",0.882,0.882,0.8438,0.8438,27800.0],["2003-05-02",0.8486,0.882,0.8486,0.8581,8200.0],["2003-05-05",0.8581,0.9153,0.8581,0.8915,175400.0],["2003-05-06",0.9058,0.9058,0.8581,0.8629,33600.0],["2003-05-07",0.8629,0.8963,0.7866,0.8963,27400.0],["2003-05-08",0.9058,0.9058,0.8963,0.8963,10800.0],["2003-05-09",0.9153,1.0393,0.9058,0.9773,171600.0],["2003-05-12",1.0583,1.0726,0.9535,1.044,146000.0],["2003-05-13",1.025,1.0583,1.0059,1.0488,53800.0],["2003-05-14",1.0536,1.0583,1.025,1.0583,7800.0],["2003-05-15",1.0583,1.0965,1.0536,1.0822,161200.0],["2003-05-16",1.1012,1.168,1.0726,1.1346,272000.0],["2003-05-19",1.1585,1.2061,1.1442,1.2061,108000.0],["2003-05-20",1.2395,1.4064,1.2395,1.311,395200.0],["2003-05-21",1.3444,1.3968,1.2204,1.3062,248200.0],["2003-05-22",1.3587,1.3825,1.311,1.3777,67600.0],["2003-05-23",1.3634,1.3634,1.3396,1.3444,43200.0],["2003-05-27",1.3825,1.4016,1.2872,1.2872,65600.0],["2003-05-28",1.2633,1.311,1.2204,1.2538,112600.0],["2003-05-29",1.2395,1.2872,1.2347,1.2633,44600.0],["2003-05-30",1.2443,1.2872,1.1966,1.2872,80200.0],["2003-06-02",1.311,1.3587,1.2872,1.3444,73000.0],["2003-06-03",1.3587,1.5017,1.3587,1.4302,815600.0],["2003-06-04",1.4683,1.5255,1.4683,1.516,209200.0],["2003-06-05",1.516,1.5255,1.4874,1.4969,79400.0],["2003-06-06",1.516,1.597,1.4922,1.5875,159600.0],["2003-06-09",1.6352,1.9069,1.6304,1.7544,251800.0],["2003-06-10",1.8211,1.9308,1.7687,1.9212,615200.0],["2003-06-11",1.9308,2.622,1.9308,2.4313,2184000.0],["2003-06-12",2.4981,2.622,2.0976,2.1501,1574400.0],["2003-06-13",2.0976,2.0976,1.7591,1.9069,911200.0],["2003-06-16",2.0404,2.0404,1.8211,1.8831,315000.0],["2003-06-17",1.8831,1.8974,1.8402,1.8688,148800.0],["2003-06-18",1.8497,1.9069,1.7162,1.9069,611200.0],["2003-06-19",1.9784,2.1882,1.9546,2.1691,917400.0],["2003-06-20",2.2168,2.3836,2.0023,2.2025,1131000.0],["2003-06-23",2.2025,2.2645,2.0547,2.069,336600.0],["2003-06-24",2.0595,2.1214,2.0356,2.0547,287200.0],["2003-06-25",2.0738,2.1214,2.0499,2.0881,140000.0],["2003-06-26",2.1214,2.2025,2.0595,2.1501,204800.0],["2003-06-27",2.2168,2.2406,2.1358,2.1453,108000.0],["2003-06-30",2.0738,2.2025,2.069,2.1501,188000.0],["2003-07-01",2.1691,2.2645,2.1691,2.2311,261000.0],["2003-07-02",2.2406,2.2406,2.1548,2.212,256000.0],["2003-07-03",2.2406,2.2406,2.1739,2.2168,41800.0],["2003-07-07",2.1691,2.193,1.9784,2.0452,363600.0],["2003-07-08",2.0118,2.0785,2.007,2.0499,223800.0],["2003-07-09",2.0499,2.1214,2.007,2.1214,207400.0],["2003-07-10",2.1358,2.3121,2.1358,2.1453,489200.0],["2003-07-11",2.1834,2.2168,2.1691,2.1787,118200.0],["2003-07-14",2.1834,2.1834,2.0595,2.1119,156200.0],["2003-07-15",2.0976,2.1596,2.0785,2.1262,191000.0],["2003-07-16",2.1262,2.1358,2.0785,2.0976,109200.0],["2003-07-17",2.131,2.1405,2.0976,2.1214,66000.0],["2003-07-18",2.1214,2.1405,2.0976,2.1167,127800.0],["2003-07-21",2.1024,2.1167,2.0547,2.1167,153200.0],["2003-07-22",2.1167,2.1214,2.0738,2.0976,69000.0],["2003-07-23",2.0928,2.1214,2.0881,2.0881,149600.0],["2003-07-24",2.0976,2.1214,2.0928,2.1167,132000.0],["2003-07-25",2.1119,2.2168,2.0976,2.2073,201200.0],["2003-07-28",2.1834,2.2406,2.1739,2.2406,81800.0],["2003-07-29",2.2406,2.2406,2.1739,2.2406,67600.0],["2003-07-30",2.2216,2.2502,2.1977,2.2025,94800.0],["2003-07-31",2.2168,2.2454,2.1977,2.2025,78600.0],["2003-08-01",2.2025,2.2168,2.1262,2.131,51600.0],["2003-08-04",2.131,2.1739,2.0976,2.0976,75800.0],["2003-08-05",2.0976,2.1262,2.0642,2.0976,114400.0],["2003-08-06",2.1214,2.1214,2.0547,2.0928,32600.0],["2003-08-07",2.0976,2.2978,2.0928,2.2978,274000.0],["2003-08-08",2.3312,2.5028,2.3217,2.4552,501600.0],["2003-08-11",2.479,2.7221,2.4599,2.5982,332400.0],["2003-08-12",2.6459,2.6983,2.5219,2.5743,217600.0],["2003-08-13",2.5505,2.5982,2.5219,2.5934,410400.0],["2003-08-14",2.5743,2.6888,2.5171,2.6459,123800.0],["2003-08-15",2.622,2.6888,2.622,2.6888,51000.0],["2003-08-18",2.7412,2.9319,2.6697,2.8747,745000.0],["2003-08-19",2.8604,2.9557,2.7603,2.7889,230600.0],["2003-08-20",2.7889,2.7889,2.5743,2.765,284400.0],["2003-08-21",2.8127,2.8604,2.7412,2.8222,193600.0],["2003-08-22",2.8175,2.8175,2.5743,2.5982,220400.0],["2003-08-25",2.6935,2.6935,2.6268,2.6697,86200.0],["2003-08-26",2.6697,2.6792,2.6315,2.6792,103000.0],["2003-08-27",2.6935,2.7793,2.684,2.746,129800.0],["2003-08-28",2.765,2.7936,2.7174,2.7841,93600.0],["2003-08-29",2.827,2.8556,2.7889,2.8222,91200.0],["2003-09-02",2.765,2.8604,2.7078,2.8127,73800.0],["2003-09-03",2.8127,2.8604,2.746,2.7889,134000.0],["2003-09-04",2.7412,2.7698,2.6935,2.765,108000.0],["2003-09-05",2.7507,2.8508,2.7221,2.8032,144400.0],["2003-09-08",2.8127,2.8175,2.7174,2.8127,117600.0],["2003-09-09",2.8318,2.8508,2.7841,2.7841,648400.0],["2003-09-10",2.7841,2.8604,2.7746,2.7793,523400.0],["2003-09-11",2.8365,2.8461,2.765,2.765,211600.0],["2003-09-12",2.8032,2.8127,2.746,2.765,104400.0],["2003-09-15",2.7412,2.8079,2.7174,2.7269,72000.0],["2003-09-16",2.7412,2.7412,2.7221,2.7269,140000.0],["2003-09-17",2.7269,2.7412,2.7174,2.7364,76200.0],["2003-09-18",2.7412,2.7507,2.7364,2.7412,244200.0],["2003-09-19",2.7364,2.7412,2.7221,2.7269,111800.0],["2003-09-22",2.7221,2.7412,2.6935,2.7412,99000.0],["2003-09-23",2.7317,2.8365,2.7317,2.8318,176000.0],["2003-09-24",2.8604,2.8604,2.7889,2.8127,316200.0],["2003-09-25",2.8127,2.8127,2.7269,2.746,146400.0],["2003-09-26",2.7412,2.7984,2.7174,2.7841,153800.0],["2003-09-29",2.8127,2.8127,2.765,2.7889,54200.0],["2003-09-30",2.8127,2.9081,2.7984,2.8604,181200.0],["2003-10-01",2.8985,2.8985,2.8365,2.8365,132800.0],["2003-10-02",2.8604,2.9081,2.827,2.8747,147400.0],["2003-10-03",2.8747,2.9081,2.8365,2.8508,119200.0],["2003-10-06",2.8604,2.8747,2.7889,2.8127,150000.0],["2003-10-07",2.765,2.8127,2.7507,2.7507,91600.0],["2003-10-08",2.765,2.8175,2.7412,2.7603,66600.0],["2003-10-09",2.7984,2.8365,2.7984,2.8222,62400.0],["2003-10-10",2.8365,3.1607,2.827,3.1607,588800.0],["2003-10-13",3.1941,3.442,3.1893,3.3371,400600.0],["2003-10-14",3.3371,3.4229,3.3133,3.3466,508600.0],["2003-10-15",3.3752,3.4086,3.2465,3.2799,235400.0],["2003-10-16",3.3276,3.3419,3.299,3.3276,72600.0],["2003-10-17",3.3371,3.3371,3.2894,3.3371,274200.0],["2003-10-20",3.3276,3.3609,2.5076,2.7078,629200.0],["2003-10-21",2.7793,2.8604,2.7269,2.8175,488400.0],["2003-10-22",2.8222,2.8222,2.6459,2.6935,197000.0],["2003-10-23",2.6268,2.684,2.5791,2.6602,132800.0],["2003-10-24",2.6554,2.6935,2.622,2.6411,171400.0],["2003-10-27",2.6459,2.6554,2.4313,2.5743,279200.0],["2003-10-28",2.479,2.5124,2.2645,2.4075,613600.0],["2003-10-29",2.3836,2.765,2.3598,2.7555,234800.0],["2003-10-30",2.7507,3.0987,2.7507,3.0558,348400.0],["2003-10-31",3.0987,3.1226,3.0415,3.0987,198400.0],["2003-11-03",3.1703,3.1703,2.9986,3.0463,106000.0],["2003-11-04",3.032,3.1607,3.0272,3.1321,88800.0],["2003-11-05",3.1226,3.2084,3.1178,3.2084,77400.0],["2003-11-06",3.2561,3.3276,3.1989,3.3276,124200.0],["2003-11-07",3.2894,3.299,3.2084,3.2322,143400.0],["2003-11-10",3.3133,3.38,3.3037,3.3371,94600.0],["2003-11-11",3.3276,3.3371,3.2179,3.2847,93000.0],["2003-11-12",3.3371,3.3371,3.2561,3.299,60800.0],["2003-11-13",3.2513,3.3037,3.2036,3.2894,117000.0],["2003-11-14",3.299,3.3037,2.9557,3.0892,327200.0],["2003-11-17",3.0511,3.1417,2.7889,3.1321,291200.0],["2003-11-18",3.1273,3.2132,3.0225,3.1369,76000.0],["2003-11-19",3.1226,3.1464,2.9367,3.0034,86200.0],["2003-11-20",2.9796,2.9796,2.9319,2.9319,92000.0],["2003-11-21",2.9033,2.9033,2.7174,2.7698,400000.0],["2003-11-24",2.7174,2.7555,2.6029,2.622,274200.0],["2003-11-25",2.622,2.8842,2.622,2.7889,649800.0],["2003-11-26",2.7936,2.9414,2.7936,2.9367,277800.0],["2003-11-28",2.9367,2.9367,2.8365,2.8365,29600.0],["2003-12-01",2.8604,2.9748,2.8604,2.9319,153600.0],["2003-12-02",2.8842,3.0463,2.8604,3.0034,231800.0],["2003-12-03",3.0034,3.0606,2.9891,2.9939,96200.0],["2003-12-04",3.0034,3.0463,2.97,3.0415,24000.0],["2003-12-05",2.9939,3.0272,2.9939,3.0225,105200.0],["2003-12-08",3.0034,3.0749,2.9939,3.032,206200.0],["2003-12-09",3.032,3.0606,3.0034,3.032,52600.0],["2003-12-10",3.0272,3.0654,3.0034,3.0082,108800.0],["2003-12-11",3.0082,3.0177,2.9557,3.0177,133200.0],["2003-12-12",2.9939,3.0511,2.9939,3.0511,90400.0],["2003-12-15",3.113,3.1321,2.9176,2.9653,88600.0],["2003-12-16",3.0034,3.0034,2.97,3.0034,114600.0],["2003-12-17",3.0177,3.3085,3.0034,3.2322,354400.0],["2003-12-18",3.2561,3.3037,3.1703,3.2132,232000.0],["2003-12-19",3.1941,3.3323,3.1083,3.318,191400.0],["2003-12-22",3.4325,4.7721,3.4325,4.7625,1837200.0],["2003-12-23",4.6481,5.2917,4.3382,5.1725,1137200.0],["2003-12-24",5.2917,6.1021,5.1725,5.6731,866600.0],["2003-12-26",5.8399,5.8733,5.4824,5.6254,306200.0],["2003-12-29",5.6254,5.7637,4.958,5.0915,563800.0],["2003-12-30",4.958,5.7208,4.5575,5.6254,850800.0],["2003-12-31",5.6254,5.6302,5.3203,5.5777,207800.0],["2004-01-02",5.573,5.5777,5.1296,5.2965,307400.0],["2004-01-05",5.2917,5.5301,5.2536,5.4681,212800.0],["2004-01-06",5.3489,5.8638,5.3155,5.8495,516000.0],["2004-01-07",5.8638,6.0926,5.778,6.0926,358200.0],["2004-01-08",6.0545,6.0688,5.7684,5.8781,212800.0],["2004-01-09",5.8399,5.9591,5.6254,5.7923,128600.0],["2004-01-12",5.9115,5.9639,5.8399,5.9591,189800.0],["2004-01-13",5.983,6.4359,5.983,6.3643,457600.0],["2004-01-14",6.5074,7.2701,6.3167,7.1033,846800.0],["2004-01-15",7.1509,7.375,7.0079,7.0556,655200.0],["2004-01-16",6.8649,6.8649,6.5407,6.7696,410000.0],["2004-01-20",7.1509,7.294,7.0318,7.294,625000.0],["2004-01-21",7.5323,7.5466,7.3226,7.3655,685400.0],["2004-01-22",7.437,7.437,7.2368,7.313,155000.0],["2004-01-23",7.2844,7.4322,7.2701,7.3845,236600.0],["2004-01-26",7.4608,9.773,7.4608,9.096,1355400.0],["2004-01-27",8.9387,9.2962,8.2474,8.7623,966400.0],["2004-01-28",8.81,9.0102,8.3714,8.624,267800.0],["2004-01-29",8.6765,8.7575,7.6754,7.9709,622400.0],["2004-01-30",7.866,7.866,7.0556,7.3702,791600.0],["2004-02-02",7.3798,7.5037,7.0318,7.1509,458600.0],["2004-02-03",7.151,7.9471,7.1271,7.847,263400.0],["2004-02-04",7.9376,8.1044,7.6563,7.8374,188600.0],["2004-02-05",7.8374,8.6765,7.8184,8.605,562800.0],["2004-02-06",8.5335,8.5716,8.1044,8.3475,216000.0],["2004-02-09",8.4858,8.4858,8.1568,8.1998,94200.0],["2004-02-10",8.1044,8.1855,7.6277,8.1855,234400.0],["2004-02-11",8.1902,8.5335,8.1902,8.2713,262400.0],["2004-02-12",8.2951,8.4763,8.2474,8.3189,303800.0],["2004-02-13",8.2474,8.3285,7.8184,7.8803,241600.0],["2004-02-17",7.8803,8.3142,7.8803,8.0138,172600.0],["2004-02-18",7.9662,8.3189,7.9614,8.2474,158600.0],["2004-02-19",8.3285,8.5192,8.0472,8.0472,205800.0],["2004-02-20",8.1044,8.1759,8.0186,8.0853,73200.0],["2004-02-23",8.1044,8.1044,7.3607,7.5085,358800.0],["2004-02-24",7.3893,7.4227,7.151,7.2654,286200.0],["2004-02-25",7.2892,7.5037,7.2272,7.3178,165200.0],["2004-02-26",7.3416,8.0424,7.1986,7.6992,317200.0],["2004-02-27",7.723,8.1044,7.723,7.99,258400.0],["2004-03-01",8.0329,8.2713,7.8327,7.9757,168200.0],["2004-03-02",7.9757,8.0472,7.7802,7.847,103800.0],["2004-03-03",7.866,7.9614,7.7135,7.7469,125000.0],["2004-03-04",7.8184,7.8279,7.6277,7.8279,139600.0],["2004-03-05",7.8279,8.1282,7.8231,8.0091,136000.0],["2004-03-08",7.99,8.1759,7.9852,8.1282,206800.0],["2004-03-09",8.1282,8.1712,8.0091,8.1235,175400.0],["2004-03-10",8.1044,8.1712,7.8184,7.9137,100600.0],["2004-03-11",7.7707,7.8946,7.723,7.723,243600.0],["2004-03-12",7.7612,7.8899,7.7612,7.8184,89000.0],["2004-03-15",7.866,8.1759,7.866,8.0138,140000.0],["2004-03-16",8.0329,8.0567,7.9185,7.9423,66200.0],["2004-03-17",7.99,8.5096,7.99,8.4763,396200.0],["2004-03-18",8.5096,8.6908,8.3475,8.5764,257400.0],["2004-03-19",8.6288,8.6288,8.4381,8.4667,102000.0],["2004-03-22",8.4381,8.4381,8.1282,8.257,82200.0],["2004-03-23",8.3428,8.4381,8.1616,8.257,98000.0],["2004-03-24",8.2236,8.2236,7.9709,8.0567,211400.0],["2004-03-25",8.1044,8.1807,8.0567,8.1092,89000.0],["2004-03-26",8.0663,8.3428,8.0663,8.3428,97600.0],["2004-03-29",8.3666,8.3904,8.1044,8.1712,110400.0],["2004-03-30",8.2236,8.3142,8.2236,8.2951,98400.0],["2004-03-31",8.2999,8.3142,8.2093,8.2665,93000.0],["2004-04-01",8.276,8.3094,8.1282,8.2331,76800.0],["2004-04-02",8.2236,8.2713,8.0806,8.2045,123400.0],["2004-04-05",8.1759,8.2379,8.1282,8.2236,141200.0],["2004-04-06",8.2379,8.2713,8.0472,8.0949,100000.0],["2004-04-07",8.0853,8.1425,7.9995,8.0949,121600.0],["2004-04-08",8.0949,8.1998,8.0567,8.1998,50200.0],["2004-04-12",8.3046,8.9292,8.2427,8.9292,466400.0],["2004-04-13",8.8243,9.1532,8.0567,8.5096,525600.0],["2004-04-14",8.462,8.6479,8.2474,8.4906,268800.0],["2004-04-15",8.4381,8.5525,8.4143,8.5382,75400.0],["2004-04-16",8.5573,8.81,8.5573,8.81,246800.0],["2004-04-19",8.7957,8.9006,8.6383,8.7718,273200.0],["2004-04-20",8.9148,8.9244,8.5192,8.5192,220400.0],["2004-04-21",8.4858,8.7671,8.2236,8.5573,472600.0],["2004-04-22",8.5335,8.5335,8.3475,8.4667,149800.0],["2004-04-23",8.4858,8.4906,8.3523,8.4381,118800.0],["2004-04-26",8.4381,8.5716,8.3475,8.543,173600.0],["2004-04-27",8.4715,8.5096,8.2951,8.3571,172400.0],["2004-04-28",8.3428,8.3475,7.704,7.8184,416200.0],["2004-04-29",7.723,7.723,6.5884,6.741,1075200.0],["2004-04-30",6.7457,7.5943,6.7267,7.2654,471400.0],["2004-05-03",7.2749,7.499,7.2749,7.4799,182000.0],["2004-05-04",7.4799,7.58,7.3035,7.3273,197000.0],["2004-05-05",7.3273,7.3273,7.0604,7.2272,194200.0],["2004-05-06",7.1462,7.17,6.9936,7.1653,111600.0],["2004-05-07",7.151,7.1939,6.9126,6.9126,130600.0],["2004-05-10",6.8649,6.8649,5.5539,5.8971,907600.0],["2004-05-11",5.9353,6.0545,5.6254,6.0068,287800.0],["2004-05-12",6.0068,6.1975,5.8209,6.1737,264600.0],["2004-05-13",6.1021,6.2642,5.9973,6.1975,149600.0],["2004-05-14",6.1975,6.1975,5.7494,6.0545,152800.0],["2004-05-17",5.9496,5.9496,5.4204,5.5777,625400.0],["2004-05-18",5.5777,5.6016,5.0057,5.2774,736800.0],["2004-05-19",5.3966,5.8113,5.3966,5.6349,358400.0],["2004-05-20",5.6969,5.7494,5.6063,5.6063,117600.0],["2004-05-21",5.5539,5.7684,5.5539,5.6159,172600.0],["2004-05-24",5.7208,5.8828,5.7208,5.8495,121400.0],["2004-05-25",5.8399,6.536,5.8399,6.5217,616400.0],["2004-05-26",6.5264,6.741,6.4406,6.5979,390400.0],["2004-05-27",6.6265,6.6742,6.5598,6.6265,333200.0],["2004-05-28",6.6742,7.2606,6.2738,7.1939,492800.0],["2004-06-01",7.1271,7.2225,7.0318,7.1748,347000.0],["2004-06-02",7.1509,7.3893,7.1509,7.1891,165800.0],["2004-06-03",7.1843,7.2177,7.1271,7.1271,235600.0],["2004-06-04",7.1748,7.232,6.8887,7.0556,189000.0],["2004-06-07",7.0079,7.1509,6.8649,7.1271,236800.0],["2004-06-08",7.0985,7.2415,7.0318,7.1653,277400.0],["2004-06-09",7.151,7.294,7.151,7.2606,127600.0],["2004-06-10",7.232,7.499,7.232,7.499,416200.0],["2004-06-14",7.6277,7.928,7.6277,7.8422,527800.0],["2004-06-15",7.9137,8.133,7.866,8.133,503800.0],["2004-06-16",8.2045,8.605,8.2045,8.5716,809600.0],["2004-06-17",8.5716,8.6145,7.8422,7.9614,745200.0],["2004-06-18",7.9662,8.3714,7.9185,8.276,306600.0],["2004-06-21",9.2009,9.2438,8.8433,8.9911,1506800.0],["2004-06-22",9.0102,9.1008,8.7957,9.0674,613000.0],["2004-06-23",9.0579,9.4154,8.9196,9.3916,381600.0],["2004-06-24",9.4059,9.4822,9.2486,9.4583,439600.0],["2004-06-25",9.4822,9.9351,9.382,9.9351,2576600.0],["2004-06-28",9.8445,10.4595,9.8206,9.8445,836200.0],["2004-06-29",9.773,10.0495,9.3439,9.3868,470600.0],["2004-06-30",9.3201,9.4631,9.0674,9.3296,502600.0],["2004-07-01",9.4106,9.4393,9.1771,9.2152,347200.0],["2004-07-02",9.22,9.3344,9.22,9.2772,147800.0],["2004-07-06",9.3153,9.3677,9.0579,9.2104,251200.0],["2004-07-07",9.2152,9.2533,9.1294,9.1771,330200.0],["2004-07-08",9.1771,9.2247,8.9721,9.0102,282000.0],["2004-07-09",9.1055,9.1055,8.6622,8.81,336200.0],["2004-07-12",8.748,8.7718,8.1807,8.2045,580000.0],["2004-07-13",8.2045,8.7003,7.9662,8.4953,337000.0],["2004-07-14",8.5573,8.5811,8.3571,8.5335,110400.0],["2004-07-15",8.5096,8.9435,8.4381,8.8386,136200.0],["2004-07-16",8.8195,8.8195,8.7051,8.7194,81800.0],["2004-07-19",8.7242,9.158,8.7242,8.8767,328400.0],["2004-07-20",8.9149,8.9149,8.667,8.7861,122200.0],["2004-07-21",8.7957,8.7957,8.4429,8.4715,190600.0],["2004-07-22",8.3904,8.3904,8.0091,8.2284,608600.0],["2004-07-23",8.2284,8.4715,8.1998,8.3428,190200.0],["2004-07-26",8.2474,8.2951,7.7707,7.847,623400.0],["2004-07-27",7.866,8.4191,7.866,8.3857,278800.0],["2004-07-28",8.3857,8.5811,8.2474,8.5716,203200.0],["2004-07-29",8.5764,8.7099,8.3666,8.6956,160200.0],["2004-07-30",8.7242,8.8195,8.7242,8.7671,244800.0],["2004-08-02",8.7718,8.7718,8.6288,8.6336,124000.0],["2004-08-03",8.6336,8.6765,8.5144,8.5811,174000.0],["2004-08-04",8.5335,8.6431,8.4715,8.5621,440400.0],["2004-08-05",8.5668,8.5668,7.9852,7.9995,528000.0],["2004-08-06",7.9995,8.0043,7.7326,7.7469,274200.0],["2004-08-09",7.723,7.8041,7.5228,7.785,296800.0],["2004-08-10",7.8184,8.2474,7.8184,8.0281,393200.0],["2004-08-11",8.0091,8.1044,7.9042,8.0138,226600.0],["2004-08-12",8.0138,8.1616,7.9042,7.9852,738600.0],["2004-08-13",8.0091,8.2474,8.0091,8.1378,331800.0],["2004-08-16",8.1425,8.4143,8.1425,8.3428,270800.0],["2004-08-17",8.4143,8.4143,8.0615,8.0663,377000.0],["2004-08-18",8.1282,8.2713,8.1282,8.2713,190800.0],["2004-08-19",8.2236,8.3094,8.0996,8.1664,133600.0],["2004-08-20",8.1807,8.4334,8.1807,8.3714,124800.0],["2004-08-23",8.4095,8.462,8.1187,8.1187,426800.0],["2004-08-24",8.1235,8.1235,7.723,7.99,366400.0],["2004-08-25",8.1044,8.338,8.0949,8.2427,691000.0],["2004-08-26",8.2093,8.2284,8.1044,8.1425,271200.0],["2004-08-27",8.1425,8.1998,8.1044,8.195,281200.0],["2004-08-30",8.1759,8.4715,8.1378,8.2331,267800.0],["2004-08-31",8.2427,8.2427,8.133,8.2427,156200.0],["2004-09-01",8.2427,8.5096,8.2427,8.3332,622800.0],["2004-09-02",8.338,8.5764,8.338,8.5764,130400.0],["2004-09-03",10.2497,10.2497,9.6967,9.9351,1814800.0],["2004-09-07",9.9398,10.0304,9.5584,9.7015,775600.0],["2004-09-08",9.5823,9.7015,9.5346,9.6395,331200.0],["2004-09-09",9.6395,9.7205,9.5489,9.6776,172200.0],["2004-09-10",9.6681,9.6681,9.4297,9.4869,337800.0],["2004-09-13",9.4869,9.4917,9.2295,9.2486,254600.0],["2004-09-14",9.2533,9.2533,9.1294,9.1771,232400.0],["2004-09-15",9.1771,9.2009,9.1294,9.2009,134400.0],["2004-09-16",9.2009,9.2009,9.0817,9.1532,106000.0],["2004-09-17",9.1484,9.1961,9.0388,9.1151,301400.0],["2004-09-20",9.1532,9.4154,9.1437,9.2962,303000.0],["2004-09-21",9.2962,9.4154,9.0388,9.3916,150600.0],["2004-09-22",9.5251,9.5251,9.2962,9.3677,188000.0],["2004-09-23",9.3439,9.3773,9.1341,9.3677,204800.0],["2004-09-24",9.3677,9.5346,9.2724,9.444,582400.0],["2004-09-27",9.3916,9.5727,9.3916,9.4297,222600.0],["2004-09-28",9.4345,9.4345,9.2247,9.3058,157400.0],["2004-09-29",9.2486,9.4631,9.2486,9.3963,156400.0],["2004-09-30",9.4154,9.4631,9.3725,9.4202,84600.0],["2004-10-01",9.4202,9.6252,9.4059,9.6061,168000.0],["2004-10-04",9.6776,10.0685,9.6586,10.0638,412000.0],["2004-10-05",10.1162,10.4547,10.1162,10.4165,435600.0],["2004-10-06",10.4166,10.9171,10.2449,10.9171,573400.0],["2004-10-07",10.9648,11.4034,10.6215,10.6454,526200.0],["2004-10-08",10.6549,10.7217,10.1543,10.183,365400.0],["2004-10-11",10.202,10.2259,9.8826,10.1543,106800.0],["2004-10-12",10.1257,10.1257,9.9684,9.997,155800.0],["2004-10-13",10.0352,10.0352,9.4917,9.5966,489400.0],["2004-10-14",9.5823,10.2974,9.5775,10.0876,248600.0],["2004-10-15",10.1305,10.1734,9.8921,9.9732,247600.0],["2004-10-18",10.0018,10.1305,9.9446,9.9684,87600.0],["2004-10-19",10.0113,10.059,9.8778,9.8969,61800.0],["2004-10-20",9.8921,10.2878,9.8921,10.2878,156800.0],["2004-10-21",10.2878,10.2974,10.0542,10.2878,102600.0],["2004-10-22",10.2878,10.6692,10.2497,10.6072,327400.0],["2004-10-25",10.6549,10.8218,10.4595,10.7312,244600.0],["2004-10-26",10.7979,11.165,10.6835,11.1602,307000.0],["2004-10-27",11.1793,11.7037,11.1126,11.7037,594200.0],["2004-10-28",11.656,11.656,10.9171,11.4415,370000.0],["2004-10-29",11.4415,11.8706,11.3509,11.842,277000.0],["2004-11-01",11.842,12.1947,11.7991,12.1852,368400.0],["2004-11-02",12.1566,12.4903,11.9898,12.3139,540800.0],["2004-11-03",12.3473,12.8717,12.3473,12.5571,445600.0],["2004-11-04",12.6333,12.8479,12.4903,12.7907,252200.0],["2004-11-05",12.8479,12.9575,12.5142,12.7192,466600.0],["2004-11-08",12.7192,12.8622,12.476,12.4951,590800.0],["2004-11-09",13.644,18.1157,13.644,18.1014,5383600.0],["2004-11-10",17.9727,19.0692,17.4721,18.4542,2732200.0],["2004-11-11",18.4494,20.8808,18.4494,19.832,1524800.0],["2004-11-12",19.8796,21.2145,19.8796,21.143,1183400.0],["2004-11-15",21.1048,21.1048,19.7843,19.9511,1025800.0],["2004-11-16",19.5459,21.3337,19.5459,21.3098,1070600.0],["2004-11-17",21.3098,23.4074,21.3098,23.3598,966800.0],["2004-11-18",23.2883,24.4562,22.2061,24.4562,1658000.0],["2004-11-19",24.5516,25.0236,23.3598,23.4694,1795400.0],["2004-11-22",23.5981,23.8365,22.2156,23.0261,1104800.0],["2004-11-23",23.1452,24.3132,22.597,23.6363,1038000.0],["2004-11-24",23.7173,24.6183,23.6458,24.3418,573000.0],["2004-11-26",24.3609,25.1856,24.3609,25.0283,242600.0],["2004-11-29",25.1475,25.5527,24.79,25.3001,794400.0],["2004-11-30",25.1952,27.5312,24.5516,27.1069,1920000.0],["2004-12-01",27.5979,31.407,27.5979,29.7003,2707000.0],["2004-12-02",29.7003,30.5107,28.5752,29.4857,2020600.0],["2004-12-03",29.2712,29.4857,28.1747,28.5132,4427200.0],["2004-12-06",28.6753,28.6753,26.3393,26.7684,3021600.0],["2004-12-07",26.7159,27.269,25.6052,25.9818,1795200.0],["2004-12-08",25.6481,27.6503,25.219,26.9352,1535400.0],["2004-12-09",24.9139,25.5766,23.3598,25.0283,7145000.0],["2004-12-10",24.6231,25.9818,24.5516,25.1475,2408600.0],["2004-12-13",25.1475,25.5098,24.5802,25.4335,1866400.0],["2004-12-14",29.0805,29.6717,28.2701,29.4619,3980000.0],["2004-12-15",29.4619,30.5155,29.0805,30.034,1603200.0],["2004-12-16",30.034,30.7729,29.7575,30.1293,1097800.0],["2004-12-17",30.7491,30.9922,29.9196,30.8444,798200.0],["2004-12-20",31.2258,31.4642,30.2723,30.8444,600200.0],["2004-12-21",30.5107,30.9636,29.8004,30.8444,406400.0],["2004-12-22",30.9636,30.9636,29.6049,29.6049,564400.0],["2004-12-23",29.4619,29.748,28.6515,29.009,923400.0],["2004-12-27",28.9995,29.071,28.3654,28.8422,606200.0],["2004-12-28",29.1759,29.7909,29.0805,29.7241,400000.0],["2004-12-29",29.891,30.0292,29.562,29.7861,196800.0],["2004-12-30",29.6049,30.2914,29.0805,30.0578,527200.0],["2004-12-31",30.0817,30.5632,30.034,30.3677,745400.0],["2005-01-03",30.1532,30.2008,29.4381,29.5382,922600.0],["2005-01-04",29.5382,29.91,29.1091,29.7241,850000.0],["2005-01-05",29.7241,30.1055,29.5573,29.8052,631400.0],["2005-01-06",29.8671,30.7729,29.748,30.3391,359000.0],["2005-01-07",30.3677,30.3725,29.7003,30.0388,388400.0],["2005-01-10",30.0721,30.3677,29.7336,30.239,615400.0],["2005-01-11",30.2104,30.2104,29.7479,30.0245,387200.0],["2005-01-12",30.1055,31.0351,30.0864,30.9827,810000.0],["2005-01-13",31.2258,33.1327,31.2115,32.6798,2645600.0],["2005-01-14",32.6322,34.0147,32.0887,33.7954,2179200.0],["2005-01-18",33.7954,34.9205,33.4188,33.6095,1761400.0],["2005-01-19",33.2519,34.0385,33.0708,33.3711,509800.0],["2005-01-20",32.656,33.3425,32.656,33.1852,993400.0],["2005-01-21",33.0135,33.9193,33.0135,33.7048,638200.0],["2005-01-24",33.6095,34.3961,33.5856,34.0004,831800.0],["2005-01-25",34.0385,34.3722,33.8288,33.9098,496000.0],["2005-01-26",33.9432,34.2769,33.843,34.1815,230000.0],["2005-01-27",34.1815,35.5259,34.1577,35.1398,1049000.0],["2005-01-28",35.1398,35.2065,34.5152,35.1827,570800.0],["2005-01-31",35.1827,35.812,34.992,35.7071,611200.0],["2005-02-01",35.7452,36.1552,35.6499,35.8501,819400.0],["2005-02-02",35.8978,36.8846,35.8978,36.8608,787400.0],["2005-02-03",36.9466,37.9143,36.7082,37.614,2033200.0],["2005-02-04",37.0658,37.8047,37.0658,37.4233,1410800.0],["2005-02-07",37.2088,37.49,36.4222,36.8512,614800.0],["2005-02-08",36.7797,37.1849,35.3972,36.7511,292400.0],["2005-02-09",36.7988,37.9048,36.7988,36.9942,579600.0],["2005-02-10",36.9466,37.0419,34.8728,35.3257,2382000.0],["2005-02-11",35.0873,36.2315,34.4914,35.7976,809200.0],["2005-02-14",35.7834,36.2792,35.5116,36.0026,583200.0],["2005-02-15",35.9693,36.2076,35.278,35.5641,380800.0],["2005-02-16",35.5593,36.0646,35.5259,35.75,378000.0],["2005-02-17",35.7071,35.9883,35.2828,35.4782,453600.0],["2005-02-18",35.5641,35.7547,35.5641,35.7309,521000.0],["2005-02-22",35.6594,35.6785,34.5868,34.7107,1080000.0],["2005-02-23",34.7107,35.0492,33.8002,35.0492,929000.0],["2005-02-24",35.1588,35.1588,34.6535,34.8537,613000.0],["2005-02-25",34.7775,35.8739,34.7488,35.8739,586400.0],["2005-02-28",35.9454,36.7082,35.3018,35.4687,885000.0],["2005-03-01",35.4687,35.8501,35.4115,35.5641,575200.0],["2005-03-02",35.564,35.9931,35.4449,35.6356,313200.0],["2005-03-03",35.6308,35.9311,35.6117,35.831,467400.0],["2005-03-04",35.7547,36.775,35.4782,36.508,403600.0],["2005-03-07",36.6844,37.4996,36.4222,37.3041,675600.0],["2005-03-08",37.3041,37.4233,36.3364,36.7034,583600.0],["2005-03-09",36.8274,37.0372,36.1075,36.1123,329200.0],["2005-03-10",36.0408,36.0408,33.1327,33.4378,3654000.0],["2005-03-11",33.3949,34.4676,32.8944,33.6953,1535800.0],["2005-03-14",33.8002,34.7059,33.7048,34.5629,922600.0],["2005-03-15",34.6583,35.3257,34.11,34.2769,583400.0],["2005-03-16",34.3961,34.4628,33.5189,33.8526,476000.0],["2005-03-17",33.967,34.315,33.967,34.1625,432800.0],["2005-03-18",34.2769,34.3722,33.5332,33.7286,570000.0],["2005-03-21",33.6095,34.0862,33.6095,33.7048,466000.0],["2005-03-22",33.6571,33.7525,32.2746,32.4605,649600.0],["2005-03-23",32.0601,32.103,30.5107,31.7979,2584000.0],["2005-03-24",31.693,32.7227,31.6835,32.1125,850200.0],["2005-03-28",31.7025,32.4176,30.7968,31.6072,586200.0],["2005-03-29",31.8456,32.3938,30.1341,30.3486,967000.0],["2005-03-30",30.2724,30.4154,28.8898,30.3057,1495400.0],["2005-03-31",30.5489,31.6072,30.3057,30.7538,852200.0],["2005-04-01",31.1305,31.4594,30.9398,31.4403,985800.0],["2005-04-04",31.5357,31.7741,31.2783,31.7741,545600.0],["2005-04-05",31.7741,32.513,30.8683,32.4272,725200.0],["2005-04-06",32.4653,33.5618,32.4653,33.3234,748800.0],["2005-04-07",33.4664,33.7525,32.4701,32.8276,1145600.0],["2005-04-08",32.8276,33.1518,32.37,32.5416,468800.0],["2005-04-11",32.5416,32.8372,31.6787,32.5464,446800.0],["2005-04-12",32.656,32.656,31.8265,32.0839,615400.0],["2005-04-13",32.0362,32.1554,30.7491,30.8063,1190400.0],["2005-04-14",30.8921,31.1066,29.8242,30.3677,1534800.0],["2005-04-15",30.32,30.32,28.661,28.6705,1597800.0],["2005-04-18",28.5084,29.0329,27.4596,27.8887,2078800.0],["2005-04-19",27.8887,30.5107,27.8887,29.5573,1187200.0],["2005-04-20",29.6764,30.2724,28.8326,29.1234,879200.0],["2005-04-21",29.3666,30.1055,29.3666,29.8433,665000.0],["2005-04-22",29.9148,30.5107,29.5668,30.1341,710800.0],["2005-04-25",30.6061,31.2735,30.2247,30.6061,435700.0],["2005-04-26",30.5107,31.0447,29.8433,30.5107,479200.0],["2005-04-27",30.4154,30.4154,29.2712,29.6907,339500.0],["2005-04-28",29.1759,29.1759,26.9829,27.3357,989200.0],["2005-04-29",26.6015,26.7445,25.0474,26.4108,1611600.0],["2005-05-02",26.306,28.3273,26.306,28.3273,817800.0],["2005-05-03",28.1747,28.1747,27.1736,27.555,474300.0],["2005-05-04",27.555,28.6229,27.1259,28.5847,427200.0],["2005-05-05",28.7468,29.357,28.2892,28.8326,546500.0],["2005-05-06",28.9375,29.0996,28.2796,28.5943,267300.0],["2005-05-09",28.5943,28.8517,28.1747,28.7373,367900.0],["2005-05-10",28.6038,29.0805,28.375,28.6038,580800.0],["2005-05-11",28.3654,28.8136,28.0317,28.3178,292400.0],["2005-05-12",28.2224,28.375,26.0199,26.4585,978500.0],["2005-05-13",26.2201,26.4013,24.3704,24.79,2261600.0],["2005-05-16",24.6946,25.629,23.7412,25.2762,1262400.0],["2005-05-17",25.2762,26.6969,25.2762,26.4108,792600.0],["2005-05-18",26.6015,26.7064,26.1343,26.3441,606700.0],["2005-05-19",26.2201,27.0687,26.1725,26.9924,988000.0],["2005-05-20",26.9925,27.1259,26.3727,26.5539,253600.0],["2005-05-23",26.6778,27.5073,26.5634,27.3166,493400.0],["2005-05-24",27.4501,27.4501,26.3155,26.3632,515800.0],["2005-05-25",26.5062,26.8876,25.9341,26.3918,413000.0],["2005-05-26",26.449,27.4978,26.449,27.431,368500.0],["2005-05-27",27.288,28.4989,27.288,28.4608,607200.0],["2005-05-31",28.3654,28.4131,27.6599,27.9364,375200.0],["2005-06-01",28.0317,28.8803,28.0317,28.6229,366700.0],["2005-06-02",28.8136,28.9852,28.0413,28.108,311900.0],["2005-06-03",28.0794,28.3082,27.6503,27.698,308000.0],["2005-06-06",27.6599,27.8982,27.0306,27.0783,513300.0],["2005-06-07",26.9829,27.3166,26.3346,26.3822,491000.0],["2005-06-08",26.3822,26.8971,26.0581,26.1534,466500.0],["2005-06-09",26.1248,27.5455,25.7816,27.3643,620800.0],["2005-06-10",27.555,27.6217,26.9543,27.6027,622600.0],["2005-06-13",27.5073,28.8898,27.1736,28.6896,874500.0],["2005-06-14",28.6896,28.8231,28.1747,28.7182,657300.0],["2005-06-15",28.7468,28.9756,28.5084,28.6991,720600.0],["2005-06-16",28.8136,28.9184,28.5085,28.5466,662000.0],["2005-06-17",28.5466,28.7373,27.7934,28.6038,1117300.0],["2005-06-20",28.7468,29.9386,28.6705,29.3666,709000.0],["2005-06-21",29.5573,29.7766,28.4608,28.7563,544500.0],["2005-06-22",28.7564,28.7564,27.4501,27.7457,680500.0],["2005-06-23",27.7457,27.7457,20.118,26.7064,1041200.0],["2005-06-24",26.6969,26.9638,25.9055,26.9352,1397900.0],["2005-06-27",26.9352,27.6027,26.2678,26.4585,947700.0],["2005-06-28",26.3346,27.2689,26.306,26.9448,506500.0],["2005-06-29",27.1545,27.5073,26.9829,27.3738,623700.0],["2005-06-30",27.6027,30.4154,27.1641,29.6526,3386800.0],["2005-07-01",30.034,30.5107,29.8528,30.3582,655700.0],["2005-07-05",30.5107,30.5107,30.0054,30.2247,463600.0],["2005-07-06",30.3105,30.7205,29.4142,30.0149,342300.0],["2005-07-07",29.5573,29.9863,29.2712,29.9196,365900.0],["2005-07-08",30.301,30.9874,30.1293,30.9874,502500.0],["2005-07-11",31.7025,32.7323,31.2258,31.8456,632800.0],["2005-07-12",32.3223,33.0851,32.246,32.4272,736500.0],["2005-07-13",32.4272,32.5511,31.6453,31.6453,266800.0],["2005-07-14",32.1602,32.1793,30.2342,30.7586,506100.0],["2005-07-15",30.7682,31.0351,30.32,30.6537,204900.0],["2005-07-18",30.7872,30.7968,30.1293,30.1293,251800.0],["2005-07-19",30.7967,31.5595,30.6823,31.5595,295300.0],["2005-07-20",31.6263,31.8742,30.9588,31.7979,231100.0],["2005-07-21",31.7025,31.7025,30.6919,30.7014,230500.0],["2005-07-22",30.5107,32.8848,30.0817,31.96,4996800.0],["2005-07-25",32.1125,32.1888,31.5405,31.5405,928200.0],["2005-07-26",31.5214,31.5595,30.6728,31.4642,1204700.0],["2005-07-27",31.4642,31.8932,30.6537,31.5023,751900.0],["2005-07-28",31.6739,32.3509,31.0828,32.3509,606900.0],["2005-07-29",32.513,32.6274,31.7693,32.4081,556900.0],["2005-08-01",32.4081,33.6095,32.4081,33.5904,1133900.0],["2005-08-02",33.6476,34.2197,33.3711,33.5523,1190600.0],["2005-08-03",33.5618,34.5152,33.5523,34.3341,957700.0],["2005-08-04",34.3818,35.0015,34.3722,35.0015,593900.0],["2005-08-05",35.0969,35.4115,34.1911,34.7345,659700.0],["2005-08-08",34.9252,35.1827,34.2197,34.296,443900.0],["2005-08-09",34.3246,34.6011,33.5618,34.5534,394700.0],["2005-08-10",34.6583,35.3734,34.5629,35.1922,609700.0],["2005-08-11",35.2303,35.5068,34.7822,35.3734,491800.0],["2005-08-12",34.3246,35.5069,33.9432,35.1922,1168900.0],["2005-08-15",35.0396,35.278,34.5152,34.7918,502700.0],["2005-08-16",34.7536,34.7536,33.8287,34.0194,386800.0],["2005-08-17",34.029,34.3532,32.8181,33.1804,1514200.0],["2005-08-18",32.6274,33.5618,32.3318,33.3044,655200.0],["2005-08-19",33.6857,34.0862,33.6571,34.0862,469300.0],["2005-08-22",34.172,34.6106,34.172,34.5629,834000.0],["2005-08-23",34.849,35.2208,34.2387,34.8966,483300.0],["2005-08-24",35.0778,35.6975,34.9443,35.3448,577000.0],["2005-08-25",35.3734,35.7929,35.0397,35.6117,326300.0],["2005-08-26",35.6499,35.812,35.1064,35.4115,373800.0],["2005-08-29",36.2315,36.2315,34.8013,35.5641,505200.0],["2005-08-30",35.7071,36.5747,35.7071,36.2315,731400.0],["2005-08-31",36.2601,38.1384,36.1457,37.2326,869300.0],["2005-09-01",37.2326,38.8535,37.2326,38.0526,1167600.0],["2005-09-02",37.08,38.0526,37.08,37.5186,346800.0],["2005-09-06",37.1849,37.4996,36.6129,37.0419,684600.0],["2005-09-07",36.8989,38.0431,36.8989,37.8238,763200.0],["2005-09-08",37.8238,38.1098,37.5187,37.6712,508900.0],["2005-09-09",37.8619,38.5579,37.8238,38.453,426400.0],["2005-09-12",38.453,38.6151,37.8428,37.9,537300.0],["2005-09-13",37.9,37.9572,36.8036,37.0038,777200.0],["2005-09-14",36.9942,37.5282,36.8703,37.2612,723100.0],["2005-09-15",37.4233,37.6331,36.7749,37.0229,365600.0],["2005-09-16",37.4996,38.3291,37.0896,38.3291,1228300.0],["2005-09-19",38.6628,40.6078,38.6151,39.5304,987000.0],["2005-09-20",39.3779,40.0453,38.9965,39.6639,550400.0],["2005-09-21",40.0549,40.1883,38.1765,38.1861,1073200.0],["2005-09-22",38.1575,38.3672,35.1827,37.1849,1051100.0],["2005-09-23",36.9466,37.1659,35.9931,36.8226,357200.0],["2005-09-26",38.6342,38.6342,37.1373,37.7475,538400.0],["2005-09-27",38.4244,38.8058,37.1468,38.1384,441600.0],["2005-09-28",38.1384,39.1872,38.0144,39.1014,434400.0],["2005-09-29",39.5686,40.5125,39.1014,39.9118,1657000.0],["2005-09-30",39.4256,39.807,38.8058,39.4351,408400.0],["2005-10-03",39.5686,41.2657,39.5686,40.7413,743800.0],["2005-10-04",40.9988,41.0083,39.1014,39.3779,341000.0],["2005-10-05",39.3779,39.7116,36.6129,36.9466,730700.0],["2005-10-06",36.6129,36.6129,32.7609,33.6285,1905500.0],["2005-10-07",35.278,35.8978,34.725,35.6117,1416900.0],["2005-10-10",35.3734,35.4115,34.8204,34.8966,661700.0],["2005-10-11",35.6213,36.0408,35.0397,35.3448,452200.0],["2005-10-12",35.3448,35.4687,34.2292,34.5152,570600.0],["2005-10-13",34.5153,34.5153,31.2258,33.1327,1471600.0],["2005-10-14",33.2281,33.9432,32.4653,33.1232,1037500.0],["2005-10-17",33.3711,34.6869,33.3711,33.7429,537300.0],["2005-10-18",33.1804,34.1339,32.923,33.4664,857500.0],["2005-10-19",33.6095,34.2769,32.3604,34.2387,742000.0],["2005-10-20",34.7059,34.7059,32.37,33.1327,764600.0],["2005-10-21",33.0946,33.7429,32.6751,33.209,507600.0],["2005-10-24",33.209,34.5629,32.9802,34.3055,702900.0],["2005-10-25",35.8882,35.8978,35.0969,35.5545,1137400.0],["2005-10-26",35.5259,36.8894,35.1827,35.6594,1123700.0],["2005-10-27",35.8024,36.1171,34.3341,34.5915,631800.0],["2005-10-28",34.6583,35.6117,33.7716,35.3162,1367400.0],["2005-10-31",35.1827,35.8978,34.4199,35.4973,585900.0],["2005-11-01",35.3734,36.4222,35.1159,35.9931,663500.0],["2005-11-02",35.9931,36.2315,35.2208,36.0408,597500.0],["2005-11-03",36.2124,36.3745,35.9073,36.3745,964200.0],["2005-11-04",36.3745,36.3745,34.7536,35.2017,704600.0],["2005-11-07",35.7547,36.3745,35.3924,35.9359,1828000.0],["2005-11-08",35.4687,35.9454,35.1064,35.2494,676700.0],["2005-11-09",35.0492,35.6594,34.0385,34.6583,922800.0],["2005-11-10",34.5153,34.5153,33.3711,33.6762,868300.0],["2005-11-11",33.6095,33.9336,33.5713,33.8574,418200.0],["2005-11-14",34.5343,34.9062,33.1804,33.4664,766700.0],["2005-11-15",33.3711,34.1339,32.7227,33.352,743600.0],["2005-11-16",33.5618,33.8764,33.4188,33.8764,553600.0],["2005-11-17",34.0385,34.4199,33.476,33.7525,678700.0],["2005-11-18",34.2006,34.2006,33.1804,33.6571,689200.0],["2005-11-21",33.7048,33.9432,33.0946,33.5713,518400.0],["2005-11-22",33.9909,34.0004,33.352,33.9813,882600.0],["2005-11-23",34.1339,34.8013,33.7525,34.7059,799400.0],["2005-11-25",34.8013,35.1731,34.4199,34.4199,336600.0],["2005-11-28",34.5153,34.6106,34.0481,34.3246,1209100.0],["2005-11-29",34.1815,35.0396,31.9409,34.7631,1100600.0],["2005-11-30",35.0873,35.2589,34.0385,34.1625,1553800.0],["2005-12-01",34.1625,34.2769,32.942,34.1815,1708900.0],["2005-12-02",36.5652,37.7761,36.1361,37.3089,4820400.0],["2005-12-05",37.6617,38.024,36.9942,37.0896,1032800.0],["2005-12-06",39.9786,39.9786,36.9084,36.9275,847700.0],["2005-12-07",37.328,37.4233,36.5557,36.6701,1143600.0],["2005-12-08",36.7082,37.1563,36.241,36.7082,787800.0],["2005-12-09",36.5175,36.7082,36.2982,36.3745,807900.0],["2005-12-12",37.1754,37.1754,36.3745,36.6605,479800.0],["2005-12-13",36.7559,37.0133,36.5271,36.6129,456800.0],["2005-12-14",36.7082,37.1849,36.6033,36.9561,394000.0],["2005-12-15",36.7559,36.8989,35.9454,36.7464,571200.0],["2005-12-16",36.241,36.7463,36.2315,36.365,1187800.0],["2005-12-19",36.5175,36.5843,35.8978,35.9264,823500.0],["2005-12-20",35.8978,36.1838,35.7738,36.0408,359500.0],["2005-12-21",35.278,36.3745,35.1922,35.7261,615000.0],["2005-12-22",35.7547,36.2315,35.6785,35.8596,237200.0],["2005-12-23",35.9359,36.0122,35.3257,35.8501,346700.0],["2005-12-27",35.8596,35.8596,35.1731,35.3734,460300.0],["2005-12-28",35.4973,35.974,35.278,35.6403,233600.0],["2005-12-29",35.7071,35.9836,35.3257,35.3734,258700.0],["2005-12-30",35.3829,35.831,35.0778,35.4878,371200.0],["2006-01-03",35.4973,36.2315,35.4973,35.955,847400.0],["2006-01-04",36.0217,36.8035,35.688,36.6033,936800.0],["2006-01-05",36.6128,36.9942,36.0789,36.1838,740900.0],["2006-01-06",37.0705,37.0705,35.9454,36.1838,440300.0],["2006-01-09",36.1838,36.6987,35.8596,36.6987,479500.0],["2006-01-10",36.8036,36.8036,35.831,36.4222,425500.0],["2006-01-11",36.4222,36.6891,36.2696,36.5461,397800.0],["2006-01-12",36.6605,36.7177,35.812,35.9645,449200.0],["2006-01-13",35.9931,36.4603,35.812,36.4222,405600.0],["2006-01-17",36.7559,37.1373,36.4698,36.9561,391500.0],["2006-01-18",36.8512,36.8798,36.1552,36.5843,413000.0],["2006-01-19",36.5175,37.1754,36.4889,37.061,732300.0],["2006-01-20",37.4328,37.757,37.08,37.1945,590000.0],["2006-01-23",37.2803,37.4328,36.7464,37.1182,243800.0],["2006-01-24",37.0228,37.6617,36.9084,37.471,518300.0],["2006-01-25",37.5663,37.9382,36.5938,36.9466,482500.0],["2006-01-26",36.9466,37.3852,36.7082,37.3089,292400.0],["2006-01-27",37.471,37.7952,37.0419,37.3756,213500.0],["2006-01-30",37.328,37.6426,36.9752,37.1849,934100.0],["2006-01-31",37.0896,37.1754,36.8512,37.0705,244400.0],["2006-02-01",36.8512,37.3279,36.6605,36.7654,528600.0],["2006-02-02",36.7654,36.8894,35.9931,36.5557,656100.0],["2006-02-03",36.5557,36.8036,36.3936,36.651,639600.0],["2006-02-06",36.7082,37.1754,36.5652,37.0705,380900.0],["2006-02-07",36.7082,36.9466,36.0598,36.3364,848100.0],["2006-02-08",36.2791,36.7177,35.9931,36.5557,563700.0],["2006-02-09",36.6129,37.0133,36.4889,36.9561,830700.0],["2006-02-10",36.8989,37.5186,36.8226,37.471,766100.0],["2006-02-13",37.1849,39.4732,37.1849,38.453,799200.0],["2006-02-14",38.453,38.453,37.757,38.1193,1013100.0],["2006-02-15",39.0728,39.0728,37.3566,38.0431,762100.0],["2006-02-16",38.4244,38.9488,38.2814,38.7486,655000.0],["2006-02-17",38.7486,39.1205,38.453,38.7582,681900.0],["2006-02-21",39.0919,39.8546,38.577,39.397,468500.0],["2006-02-22",39.4732,39.4732,38.2909,38.5865,228400.0],["2006-02-23",38.6151,39.0823,38.3577,38.8249,689700.0],["2006-02-24",39.1491,39.2826,38.6533,38.7772,240000.0],["2006-02-27",38.7772,38.9012,38.3291,38.4054,253100.0],["2006-02-28",38.3482,38.3482,36.8608,37.8047,681200.0],["2006-03-01",37.6617,38.3291,37.6235,38.3291,450400.0],["2006-03-02",38.2814,38.9965,38.2337,38.9488,404800.0],["2006-03-03",38.9488,39.5686,38.9202,39.1586,685800.0],["2006-03-06",38.4721,39.0918,38.4721,38.6151,645600.0],["2006-03-07",38.4435,38.4912,37.881,38.1098,838800.0],["2006-03-08",40.8748,40.8748,37.6521,38.0431,743100.0],["2006-03-09",38.1098,38.3482,38.0335,38.1289,648800.0],["2006-03-10",38.0717,38.8344,37.7189,38.5675,330700.0],["2006-03-13",41.8569,41.8569,38.1956,38.2814,757600.0],["2006-03-14",38.2337,38.4149,37.9572,38.1289,934800.0],["2006-03-15",38.1384,38.291,37.471,37.8428,1043800.0],["2006-03-16",37.9,38.024,37.6903,37.8142,1255900.0],["2006-03-17",37.8142,37.8142,37.328,37.5854,1082000.0],["2006-03-20",37.5759,37.6521,36.8036,36.8036,1164300.0],["2006-03-21",36.8036,36.8036,35.6594,36.1075,1160600.0],["2006-03-22",36.0789,36.4126,35.7071,36.2791,1094500.0],["2006-03-23",36.2887,37.3756,36.1552,37.1849,1163700.0],["2006-03-24",37.1849,37.7952,37.1849,37.6331,408500.0],["2006-03-27",37.757,38.1384,37.328,38.0431,391500.0],["2006-03-28",38.2814,38.3291,37.6903,37.6903,693400.0],["2006-03-29",38.2433,38.3958,37.4614,38.3958,423700.0],["2006-03-30",39.0919,39.0919,38.453,38.6723,612300.0],["2006-03-31",38.6628,38.7105,38.3958,38.6819,409200.0],["2006-04-03",38.8535,38.9012,37.2517,37.2517,1787800.0],["2006-04-04",37.1849,37.1945,36.3363,36.7177,1072600.0],["2006-04-05",36.7177,36.8989,36.0885,36.2696,1100800.0],["2006-04-06",36.241,38.9488,35.8024,38.7295,1652300.0],["2006-04-07",38.5675,39.95,37.8428,39.2826,2011000.0],["2006-04-10",37.5759,40.3504,37.5759,39.8546,804200.0],["2006-04-11",39.9976,40.9988,39.3779,39.95,1088300.0],["2006-04-12",40.0453,40.8176,39.8546,40.236,629400.0],["2006-04-13",40.1883,40.7127,39.7688,40.4172,403300.0],["2006-04-17",40.5697,40.9034,39.9595,40.0644,522900.0],["2006-04-18",40.2074,40.5983,39.9023,40.4934,604700.0],["2006-04-19",40.5602,41.1895,39.969,41.1323,582400.0],["2006-04-20",42.3336,42.3336,41.0274,41.4946,538200.0],["2006-04-21",40.5983,42.0476,40.5983,41.6853,398500.0],["2006-04-24",41.6853,41.6853,39.8642,40.1121,501600.0],["2006-04-25",40.236,40.4267,39.6163,40.0358,418200.0],["2006-04-26",40.0453,40.7604,40.0453,40.1693,499700.0],["2006-04-27",40.0453,41.0465,39.3302,40.0644,1050600.0],["2006-04-28",40.1597,41.3325,39.7307,40.8558,508500.0],["2006-05-01",40.8558,41.7043,40.8081,41.4088,1783200.0],["2006-05-02",41.6185,42.2764,41.4278,41.8855,465500.0],["2006-05-03",41.8855,41.8855,41.0465,41.2658,365300.0],["2006-05-04",41.2753,41.4755,40.7127,40.7604,591100.0],["2006-05-05",40.8081,41.8092,40.7413,41.0274,534500.0],["2006-05-08",41.0369,41.4469,40.8081,41.4469,381200.0],["2006-05-09",41.4374,41.6662,40.6174,41.0083,495200.0],["2006-05-10",41.0083,41.5518,40.7127,41.3039,372900.0],["2006-05-11",41.7043,41.7043,40.2837,40.2837,464400.0],["2006-05-12",40.1407,40.1407,38.3577,38.4721,983600.0],["2006-05-15",36.7082,38.4149,36.2792,38.3291,812400.0],["2006-05-16",38.4244,39.3016,37.9477,38.863,1819900.0],["2006-05-17",38.4244,38.6628,37.881,38.3768,609900.0],["2006-05-18",38.3863,39.0347,37.4138,37.6521,733300.0],["2006-05-19",37.6521,37.6521,36.0885,36.6701,1199400.0],["2006-05-22",36.4984,36.8131,34.849,36.7082,1966000.0],["2006-05-23",37.0419,38.1765,35.7834,35.8882,726600.0],["2006-05-24",35.4115,36.1552,35.1541,35.8501,1465400.0],["2006-05-25",36.7082,37.5473,35.9836,37.5473,868500.0],["2006-05-26",37.7856,38.1193,37.4233,37.8428,456000.0],["2006-05-30",38.1003,38.1193,36.7082,36.7273,346200.0],["2006-05-31",36.8036,37.1945,36.5175,37.1182,439000.0],["2006-06-01",37.1182,37.8524,36.6605,37.8524,420000.0],["2006-06-02",38.0812,38.5198,37.5663,38.4435,564200.0],["2006-06-05",38.7582,38.7582,37.0324,37.0419,645900.0],["2006-06-06",37.0419,37.9477,36.3078,36.9561,729700.0],["2006-06-07",36.9942,37.2803,36.1743,36.2982,595100.0],["2006-06-08",36.1457,36.1457,35.2113,36.1266,1125600.0],["2006-06-09",36.1361,36.4126,35.2113,35.5259,893900.0],["2006-06-12",35.4878,35.545,34.0385,34.3246,1163700.0],["2006-06-13",34.0099,34.0767,31.7693,32.1793,3195100.0],["2006-06-14",32.37,32.7323,31.1781,32.0649,1760400.0],["2006-06-15",32.8944,33.9336,32.8181,33.6762,1729200.0],["2006-06-16",33.6762,33.6762,33.1041,33.476,1662200.0],["2006-06-19",33.7048,33.7048,32.4653,32.5702,875600.0],["2006-06-20",32.4558,32.9325,31.6072,31.7216,834300.0],["2006-06-21",31.7121,32.9897,31.6549,32.6083,1452900.0],["2006-06-22",32.4653,34.0862,32.3414,34.0862,1624400.0],["2006-06-23",34.1815,35.2685,34.1434,34.9348,969300.0],["2006-06-26",34.9824,35.135,34.3246,34.4866,688300.0],["2006-06-27",35.3924,35.3924,33.5427,33.5713,1077700.0],["2006-06-28",33.6762,33.7143,33.0946,33.5904,639700.0],["2006-06-29",33.8192,34.5057,33.495,34.5057,796300.0],["2006-06-30",34.7059,35.5259,34.2864,35.2399,2616900.0],["2006-07-03",36.4698,36.4698,35.4687,36.0503,683200.0],["2006-07-05",35.9454,35.9454,35.0969,35.6403,788900.0],["2006-07-06",35.4687,36.0217,35.1159,35.5736,622900.0],["2006-07-07",35.7833,36.0026,35.1064,35.2589,402700.0],["2006-07-10",35.2113,35.7547,34.992,35.7071,419300.0],["2006-07-11",35.7071,36.4794,35.6594,36.1361,720100.0],["2006-07-12",36.1361,36.4508,35.8501,36.1266,392600.0],["2006-07-13",36.1838,36.3459,34.6773,34.868,445400.0],["2006-07-14",34.9634,35.3734,33.9909,34.4485,1170000.0],["2006-07-17",34.4485,34.5343,33.209,33.6095,624100.0],["2006-07-18",33.6095,34.1243,33.1041,33.5236,573100.0],["2006-07-19",33.5236,34.7631,33.5236,34.4962,636400.0],["2006-07-20",34.5629,34.7441,34.2101,34.2769,429500.0],["2006-07-21",34.3245,34.3436,33.3806,33.3806,369300.0],["2006-07-24",33.5904,33.7525,33.0851,33.3425,670100.0],["2006-07-25",33.2281,34.2864,33.1804,34.1815,638600.0],["2006-07-26",34.1911,34.315,33.8669,34.1911,666700.0],["2006-07-27",34.2769,34.2769,33.1899,33.5427,321800.0],["2006-07-28",33.4664,33.9718,32.7609,32.8467,480800.0],["2006-07-31",32.8944,33.6476,32.8658,33.3616,652100.0],["2006-08-01",33.352,33.9527,32.7609,32.8753,507600.0],["2006-08-02",32.9325,33.3806,32.4463,32.5511,451200.0],["2006-08-03",32.5511,32.5511,31.0065,31.0637,778800.0],["2006-08-04",31.1781,31.407,30.7491,31.2449,796600.0],["2006-08-07",31.1781,31.2735,30.5107,30.6537,515600.0],["2006-08-08",30.6633,31.6263,30.6061,31.14,1180500.0],["2006-08-09",31.1781,31.7788,31.1781,31.4642,628000.0],["2006-08-10",31.4737,31.4737,30.7014,31.1019,613100.0],["2006-08-11",31.0828,31.1305,30.2247,30.301,317400.0],["2006-08-14",30.3963,30.4058,29.8147,30.0817,537100.0],["2006-08-15",29.9863,30.4154,29.9386,30.2437,407900.0],["2006-08-16",30.5107,30.7109,30.3296,30.6633,466400.0],["2006-08-17",30.7968,30.7968,30.4535,30.7968,218000.0],["2006-08-18",30.7014,31.3402,30.5965,31.3307,278200.0],["2006-08-21",31.5595,32.1316,31.2354,31.9123,788600.0],["2006-08-22",31.7502,32.1221,31.4642,31.5595,361900.0],["2006-08-23",31.4642,32.0077,30.6823,31.1781,1100200.0],["2006-08-24",31.2735,32.1602,30.9779,32.0076,935000.0],["2006-08-25",32.103,32.3986,31.8646,32.0935,330200.0],["2006-08-28",32.0363,32.0363,31.3212,31.5214,517000.0],["2006-08-29",31.4642,31.979,31.0923,31.8551,350800.0],["2006-08-30",31.8551,31.96,31.3688,31.6835,311500.0],["2006-08-31",31.6835,31.7121,31.3307,31.3688,724900.0],["2006-09-01",31.3688,31.7979,31.2163,31.7979,299100.0],["2006-09-05",31.7979,31.9314,31.2735,31.8837,295300.0],["2006-09-06",31.8742,31.8742,31.0351,31.3307,966400.0],["2006-09-07",31.1781,31.264,30.4154,30.4249,547300.0],["2006-09-08",30.4344,30.5107,29.7479,30.034,671800.0],["2006-09-11",29.9863,29.9863,28.9852,28.9852,782300.0],["2006-09-12",28.947,29.0329,28.6038,28.6419,468300.0],["2006-09-13",28.661,29.5573,28.6038,29.0615,821900.0],["2006-09-14",29.1568,29.1854,27.2213,27.4024,1006000.0],["2006-09-15",27.1736,28.6324,27.1736,28.6324,1797900.0],["2006-09-18",28.7468,29.8624,28.7468,29.1187,1004100.0],["2006-09-19",29.2426,29.5,28.3845,28.5561,903600.0],["2006-09-20",28.785,28.785,28.2319,28.5085,1194700.0],["2006-09-21",28.5084,29.1568,28.394,28.5561,408800.0],["2006-09-22",28.4131,28.5561,27.7838,27.8506,457900.0],["2006-09-25",27.822,27.822,26.8494,27.4596,1743100.0],["2006-09-26",27.269,27.984,27.1831,27.6217,544100.0],["2006-09-27",27.7648,28.6038,27.7648,28.4608,997500.0],["2006-09-28",28.5085,28.6705,28.1271,28.394,837900.0],["2006-09-29",28.4036,28.5466,28.2224,28.3273,1051000.0],["2006-10-02",27.6694,27.7457,26.5539,26.592,1697300.0],["2006-10-03",26.5062,26.5062,24.256,24.399,3474000.0],["2006-10-04",24.3228,25.362,24.2274,24.9806,2972500.0],["2006-10-05",24.9807,25.2667,24.7804,25.1904,1950900.0],["2006-10-06",25.1904,25.1904,23.9891,24.3132,996100.0],["2006-10-09",24.3132,24.5802,23.6077,23.9414,908600.0],["2006-10-10",24.2656,24.5325,23.5695,24.1225,821600.0],["2006-10-11",24.1225,24.1225,23.5981,23.6935,671900.0],["2006-10-12",23.7412,24.0749,23.7126,24.0367,785900.0],["2006-10-13",24.1511,24.6469,23.9032,24.5993,636500.0],["2006-10-16",24.933,25.7243,24.8948,25.5527,972900.0],["2006-10-17",25.6385,25.6385,24.809,25.1141,883200.0],["2006-10-18",25.1237,25.5527,25.076,25.4478,968100.0],["2006-10-19",25.4478,26.325,25.4383,25.9818,1667800.0],["2006-10-20",25.9818,26.0581,25.5527,25.9818,958300.0],["2006-10-23",25.9818,25.9913,24.9234,24.933,545400.0],["2006-10-24",24.933,25.9913,24.933,25.8864,707100.0],["2006-10-25",25.8864,26.1153,25.5527,25.6481,586100.0],["2006-10-26",25.8197,25.9341,25.0283,25.0283,987600.0],["2006-10-27",25.2572,25.6767,24.9425,24.9711,500500.0],["2006-10-30",24.9806,24.9806,24.523,24.7137,336200.0],["2006-10-31",24.7232,25.5051,24.4562,25.0951,683900.0],["2006-11-01",25.1523,25.219,24.5516,24.7232,717000.0],["2006-11-02",24.6946,24.7709,24.4372,24.7232,731400.0],["2006-11-03",24.7423,25.343,24.7328,25.1713,360200.0],["2006-11-06",25.076,25.343,24.2179,25.1713,598800.0],["2006-11-07",25.1713,25.2285,24.8281,24.9806,875400.0],["2006-11-08",24.9902,25.1713,24.952,25.0855,556300.0],["2006-11-09",25.0951,25.4478,24.7041,24.7804,828000.0],["2006-11-10",24.9807,24.9807,24.3037,24.3418,375900.0],["2006-11-13",24.3323,24.3323,23.846,23.989,503200.0],["2006-11-14",24.7137,24.8376,24.3609,24.809,1744300.0],["2006-11-15",24.7995,26.5539,24.6851,26.4394,1326200.0],["2006-11-16",26.6492,27.1831,26.6111,26.9924,1560500.0],["2006-11-17",26.9925,27.2976,26.6969,27.2213,855600.0],["2006-11-20",27.6694,27.7075,27.0115,27.412,664500.0],["2006-11-21",27.412,28.4608,27.3071,28.4417,1051600.0],["2006-11-22",28.5943,28.8231,28.1271,28.2224,786300.0],["2006-11-24",28.5847,28.7563,28.3845,28.4226,391400.0],["2006-11-27",28.4989,28.7468,27.6122,27.6217,550000.0],["2006-11-28",27.412,28.2129,27.3929,28.0127,1136800.0],["2006-11-29",28.0508,29.4238,27.6503,29.3094,3383700.0],["2006-11-30",29.3952,29.6621,28.8231,29.3284,1014000.0],["2006-12-01",29.4619,29.8624,28.9566,29.7479,557500.0],["2006-12-04",29.7003,30.4535,29.5859,30.2247,3370300.0],["2006-12-05",30.2819,30.4821,29.9196,30.034,1309900.0],["2006-12-06",30.034,30.4821,29.8814,29.9386,939500.0],["2006-12-07",30.034,30.034,29.3761,29.5668,428400.0],["2006-12-08",29.6526,29.7289,29.0805,29.2712,465000.0],["2006-12-11",29.1091,29.1568,28.2129,28.3368,504100.0],["2006-12-12",28.2033,28.2892,27.4692,27.5169,641900.0],["2006-12-13",27.5073,27.7266,27.1736,27.4596,1396900.0],["2006-12-14",27.3834,27.8124,27.2404,27.3262,612300.0],["2006-12-15",25.7434,27.4215,25.7434,26.9066,410600.0],["2006-12-18",25.7434,26.8399,25.7434,26.0581,600800.0],["2006-12-19",25.772,26.3918,24.7232,25.7434,826000.0],["2006-12-20",25.9246,25.9341,25.3906,25.5813,811300.0],["2006-12-21",25.5813,25.6481,24.9807,25.1713,1867400.0],["2006-12-22",27.1736,28.4608,26.8971,27.6027,3684500.0],["2006-12-26",27.7934,28.0317,27.269,27.4596,449800.0],["2006-12-27",27.269,27.8506,26.7064,27.841,898400.0],["2006-12-28",27.1641,27.4787,27.0783,27.2213,524700.0],["2006-12-29",27.269,27.6599,27.0783,27.5264,696000.0],["2007-01-03",27.9268,27.9268,26.2583,26.6873,1893500.0],["2007-01-04",26.1343,26.7922,25.9246,26.3632,658700.0],["2007-01-05",26.3727,26.4299,25.9532,26.0199,485000.0],["2007-01-08",26.2297,26.5539,25.7625,25.9341,577400.0],["2007-01-09",25.9341,26.6015,25.5527,26.0104,803400.0],["2007-01-10",25.8388,26.2201,25.6576,26.0295,660500.0],["2007-01-11",26.0199,26.1725,25.772,25.9913,714400.0],["2007-01-12",26.1343,27.7362,25.9913,26.4585,521900.0],["2007-01-16",26.4204,26.7922,25.9913,26.1534,409800.0],["2007-01-17",26.2678,26.6969,25.9818,26.0771,351500.0],["2007-01-18",25.8388,26.2583,25.6767,25.8197,593400.0],["2007-01-19",26.0867,26.859,26.0581,26.6206,751200.0],["2007-01-22",26.859,27.6313,26.7446,27.6313,751600.0],["2007-01-23",27.6408,28.2796,27.412,27.9078,1446200.0],["2007-01-24",27.9078,28.0603,26.8018,27.5264,1202700.0],["2007-01-25",27.5073,27.5073,26.6492,26.9734,867200.0],["2007-01-26",27.4596,27.4596,26.4299,26.7446,1103100.0],["2007-01-29",26.5634,27.0306,26.4776,26.5253,314600.0],["2007-01-30",26.5253,26.7445,26.3632,26.4394,725700.0],["2007-01-31",26.4394,26.592,26.2201,26.3918,1391200.0],["2007-02-01",26.3918,26.6015,26.0962,26.6015,1549800.0],["2007-02-02",26.7922,27.0306,26.3918,26.5062,542500.0],["2007-02-05",27.2403,27.2499,26.2201,26.3155,384500.0],["2007-02-06",26.5539,26.5539,26.2488,26.3918,538200.0],["2007-02-07",26.3346,26.5539,25.7434,26.2106,431700.0],["2007-02-08",26.1439,26.7446,25.9436,26.7446,589900.0],["2007-02-09",26.7827,26.8113,25.9341,26.2774,504600.0],["2007-02-12",25.9913,26.1248,25.8388,25.9436,595500.0],["2007-02-13",26.0867,26.2297,25.896,26.1725,729600.0],["2007-02-14",26.2106,26.306,26.0295,26.1534,257200.0],["2007-02-15",26.1629,26.1629,25.8674,26.0295,264500.0],["2007-02-16",25.8292,26.9734,25.8292,26.7827,699900.0],["2007-02-20",26.8018,26.8876,26.2678,26.6969,476200.0],["2007-02-21",26.6969,26.6969,26.2392,26.6683,536300.0],["2007-02-22",26.6969,27.0592,26.5062,26.6683,284800.0],["2007-02-23",26.6206,27.0306,26.468,26.8971,1168600.0],["2007-02-26",26.8971,27.3929,26.8208,27.2403,404000.0],["2007-02-27",26.7446,26.9829,26.2011,26.2583,861900.0],["2007-02-28",26.306,26.859,26.1343,26.4585,487300.0],["2007-03-01",26.6969,27.1164,26.1153,27.1069,1174800.0],["2007-03-02",27.1069,27.269,26.7732,26.9829,384000.0],["2007-03-05",26.3346,26.7445,26.1725,26.325,915000.0],["2007-03-06",26.5062,26.6301,26.2678,26.5443,339100.0],["2007-03-07",26.592,26.8494,26.5443,26.5443,477400.0],["2007-03-08",26.6111,28.8231,26.4013,27.9268,1824200.0],["2007-03-09",29.7479,29.7479,27.6408,28.4131,963400.0],["2007-03-12",28.1271,28.1271,27.3548,27.7648,394800.0],["2007-03-13",27.7266,28.0413,27.3452,27.4501,497800.0],["2007-03-14",27.3548,28.1557,27.0783,28.0222,322000.0],["2007-03-15",28.1271,28.2796,28.0031,28.108,575800.0],["2007-03-16",28.1175,28.1271,27.4406,27.5931,362200.0],["2007-03-19",27.9459,29.071,27.6027,28.6229,1662000.0],["2007-03-20",28.6324,29.9291,28.6324,29.5096,1568900.0],["2007-03-21",29.4905,30.7586,29.3666,30.7014,1202900.0],["2007-03-22",30.8063,31.2735,30.6823,30.9874,1075900.0],["2007-03-23",30.9874,30.9874,30.1579,30.444,317600.0],["2007-03-26",30.444,30.8349,29.8624,30.587,439300.0],["2007-03-27",30.177,30.5107,29.6526,30.1961,729000.0],["2007-03-28",30.1865,30.3486,29.7956,30.034,395200.0],["2007-03-29",30.2151,30.3677,29.8338,29.9196,205500.0],["2007-03-30",29.9386,30.1198,29.5096,29.7003,339900.0],["2007-04-02",30.301,30.4249,29.5668,29.9863,277200.0],["2007-04-03",30.034,30.5584,29.481,30.4916,527500.0],["2007-04-04",30.5489,30.6061,29.9863,30.177,583800.0],["2007-04-05",30.0817,30.5107,29.8052,30.2247,382300.0],["2007-04-09",30.3486,30.4344,30.0721,30.1293,182500.0],["2007-04-10",29.8147,30.6537,29.8147,30.5012,237600.0],["2007-04-11",30.6823,30.9493,30.177,30.5584,589700.0],["2007-04-12",30.7205,30.9874,30.3582,30.7014,449000.0],["2007-04-13",30.7014,30.9207,30.3105,30.9207,215800.0],["2007-04-16",29.4905,31.7788,29.4905,31.7598,752800.0],["2007-04-17",31.9314,32.3795,31.6072,31.9314,515800.0],["2007-04-18",31.9314,32.5225,31.6263,32.4367,865600.0],["2007-04-19",32.532,32.5607,32.0553,32.4748,864500.0],["2007-04-20",32.8467,33.209,32.6179,32.7609,338100.0],["2007-04-23",33.1804,33.3711,32.8944,33.3234,492600.0],["2007-04-24",33.3616,33.5427,32.4653,32.7609,374300.0],["2007-04-25",31.3879,32.9992,31.3212,32.2174,316900.0],["2007-04-26",32.1602,35.135,31.5595,32.1411,2396500.0],["2007-04-27",32.1793,32.6655,31.9981,32.4272,301700.0],["2007-04-30",34.172,34.172,31.7788,31.7979,441500.0],["2007-05-01",31.9314,32.2746,31.5214,31.6358,273200.0],["2007-05-02",31.4642,32.37,31.4642,32.0744,593400.0],["2007-05-03",32.0363,32.103,31.8456,31.9409,369200.0],["2007-05-04",32.0362,32.0839,31.4642,32.0362,139000.0],["2007-05-07",32.0363,32.2556,31.7121,32.0076,358300.0],["2007-05-08",31.9886,32.2079,31.7788,32.0649,260900.0],["2007-05-09",31.96,32.3032,31.7216,31.979,209600.0],["2007-05-10",31.7884,31.7979,31.3116,31.3879,356800.0],["2007-05-11",31.3307,32.9897,31.3307,32.9516,609300.0],["2007-05-14",32.9611,33.4664,32.2746,32.3509,309200.0],["2007-05-15",32.4081,33.2281,32.3318,32.8658,545600.0],["2007-05-16",33.1518,33.2281,32.7132,33.0469,295600.0],["2007-05-17",32.3223,33.1804,32.3223,32.7132,639600.0],["2007-05-18",32.8658,34.3246,32.799,34.0767,918200.0],["2007-05-21",34.3055,35.0873,34.2387,35.0682,823500.0],["2007-05-22",35.1731,35.7547,34.7536,35.4496,820700.0],["2007-05-23",35.4496,35.5545,35.1445,35.2685,644900.0],["2007-05-24",34.849,35.8501,34.849,35.8501,814600.0],["2007-05-25",35.9454,36.0122,35.135,35.3829,349600.0],["2007-05-29",35.1541,35.4973,34.4962,34.6201,1675500.0],["2007-05-30",34.3246,35.7452,34.1434,35.5831,804400.0],["2007-05-31",37.3947,37.3947,35.7071,36.2982,670800.0],["2007-06-01",36.7082,38.3768,36.527,37.471,1699500.0],["2007-06-04",37.471,37.6998,37.347,37.5663,922700.0],["2007-06-05",38.1861,38.1861,37.5187,37.7856,1466400.0],["2007-06-06",37.757,37.7952,37.2326,37.7475,915400.0],["2007-06-07",37.9,37.9191,36.918,36.918,607900.0],["2007-06-08",36.8512,37.1563,36.7273,37.0896,468500.0],["2007-06-11",37.1754,37.6617,37.1754,37.5663,482600.0],["2007-06-12",37.4138,37.9668,37.3756,37.5759,371200.0],["2007-06-13",37.5759,38.8154,37.5759,38.6628,819000.0],["2007-06-14",38.7582,39.3207,38.4435,39.2349,493900.0],["2007-06-15",39.2349,41.2657,37.2517,39.0251,442200.0],["2007-06-18",40.0548,40.093,35.6499,39.3111,365000.0],["2007-06-19",38.9965,39.3302,38.7391,39.1872,449200.0],["2007-06-20",39.1872,39.1872,38.3768,38.6628,407800.0],["2007-06-21",38.7105,38.9488,38.5388,38.9488,381700.0],["2007-06-22",38.8821,38.8916,38.3291,38.3291,467100.0],["2007-06-25",38.3672,38.3768,37.7475,38.0431,459400.0],["2007-06-26",38.0431,38.0431,36.5652,37.0991,591500.0],["2007-06-27",36.4317,36.508,35.5927,35.6213,797200.0],["2007-06-28",36.1933,37.0419,35.6594,36.9942,523100.0],["2007-06-29",36.7654,37.1087,36.7654,36.9847,379300.0],["2007-07-02",36.8703,37.0419,35.8882,36.9942,298300.0],["2007-07-03",36.8226,37.3566,36.5271,36.8036,178100.0],["2007-07-05",36.8036,37.0705,36.7177,37.0705,330000.0],["2007-07-06",36.9943,36.9943,36.7082,36.7464,239000.0],["2007-07-09",34.8299,37.9,34.8299,37.8428,345700.0],["2007-07-10",37.757,38.3577,37.4138,38.1289,262900.0],["2007-07-11",37.9,37.9,36.4508,36.8036,479500.0],["2007-07-12",36.5843,37.6426,36.384,36.7559,532500.0],["2007-07-13",36.6129,37.9477,36.6129,37.757,357600.0],["2007-07-16",37.8524,37.9572,37.5663,37.9477,384800.0],["2007-07-17",39.8451,41.4755,36.0503,37.8047,290200.0],["2007-07-18",36.2219,38.5007,36.2219,38.4912,606400.0],["2007-07-19",38.5579,39.3684,38.5293,39.2826,531700.0],["2007-07-20",39.273,40.0358,39.1967,39.6639,611600.0],["2007-07-23",39.6639,39.9976,39.2063,39.5686,273400.0],["2007-07-24",37.5186,39.3779,37.5186,38.9774,282100.0],["2007-07-25",38.9774,39.5591,38.5579,38.8058,464000.0],["2007-07-26",38.2814,38.5007,35.7547,35.9073,766500.0],["2007-07-27",36.0885,36.0885,34.1339,35.5164,544600.0],["2007-07-30",35.6403,36.2029,34.992,35.5831,427500.0],["2007-07-31",35.9168,36.0789,35.421,35.8692,408700.0],["2007-08-01",35.011,35.564,33.2281,34.4866,638000.0],["2007-08-02",34.8871,35.3734,33.4378,34.7345,819300.0],["2007-08-03",34.8966,35.8787,33.6762,34.6106,840600.0],["2007-08-06",34.5153,34.6011,32.6751,33.0279,695000.0],["2007-08-07",30.997,35.7452,30.5965,34.2292,522100.0],["2007-08-08",32.5702,36.8512,32.5702,36.5175,1235000.0],["2007-08-09",36.8036,38.1384,35.7547,37.0705,1656700.0],["2007-08-10",36.9942,37.471,35.6213,36.8036,1262000.0],["2007-08-13",36.9942,38.0526,35.9073,36.0885,404800.0],["2007-08-14",36.5175,36.5175,34.3436,34.7059,470500.0],["2007-08-15",34.5152,35.1445,34.0385,34.1434,506100.0],["2007-08-16",34.0671,34.0671,32.0839,33.9432,658200.0],["2007-08-17",33.8478,35.6117,32.2746,34.2292,541800.0],["2007-08-20",34.0385,35.135,33.7525,34.8871,403500.0],["2007-08-21",34.7059,34.7155,33.1041,34.5152,442700.0],["2007-08-22",34.3722,34.4676,33.7144,33.9241,303400.0],["2007-08-23",33.8478,33.8669,33.352,33.4664,413700.0],["2007-08-24",33.8002,33.9908,33.3711,33.8478,283400.0],["2007-08-27",34.1339,34.8966,33.9432,34.5438,232800.0],["2007-08-28",34.5439,34.7345,33.1995,33.8478,215500.0],["2007-08-29",33.886,34.1529,33.4092,33.5713,145300.0],["2007-08-30",33.4855,33.905,33.3711,33.4664,265900.0],["2007-08-31",31.7502,34.4008,31.7407,34.4008,544900.0],["2007-09-04",34.3245,35.6975,34.1815,35.6499,365800.0],["2007-09-05",35.5736,36.651,35.5641,36.1743,350400.0],["2007-09-06",36.1457,36.8512,35.9454,36.0599,349100.0],["2007-09-07",35.9931,36.8894,35.831,36.7654,487500.0],["2007-09-10",36.9561,36.9942,36.1647,36.4412,581600.0],["2007-09-11",34.6011,37.3756,34.6011,37.3756,467300.0],["2007-09-12",37.4996,38.2814,37.49,37.8524,1104800.0],["2007-09-13",37.9477,38.2814,37.2326,37.9763,425400.0],["2007-09-14",37.9,38.5865,37.8524,38.1384,344400.0],["2007-09-17",37.9954,38.4721,37.3089,37.5282,497900.0],["2007-09-18",37.6235,38.1384,37.1849,37.7284,259900.0],["2007-09-19",37.8428,38.0907,37.4138,37.6426,527500.0],["2007-09-20",37.5377,37.9477,37.2231,37.6617,216400.0],["2007-09-21",37.4805,37.9858,37.3852,37.4233,368100.0],["2007-09-24",37.2803,37.9191,37.0896,37.2803,161800.0],["2007-09-25",37.0896,38.1289,36.9847,37.8905,147300.0],["2007-09-26",38.0431,38.3005,37.5663,37.8524,127900.0],["2007-09-27",37.6426,38.1193,37.6426,38.0335,111000.0],["2007-09-28",37.9668,38.2814,37.2803,37.347,209400.0],["2007-10-01",37.347,37.4614,36.1647,37.2326,239500.0],["2007-10-02",37.9668,37.9668,36.7654,37.5473,352400.0],["2007-10-03",37.3566,37.7475,37.0229,37.4328,247400.0],["2007-10-04",37.2421,38.2337,36.7082,37.7189,279300.0],["2007-10-05",37.6617,38.5865,37.3852,38.5865,390700.0],["2007-10-08",38.4244,38.5579,37.2803,37.5377,182400.0],["2007-10-09",37.7666,38.167,37.3852,38.0335,262200.0],["2007-10-10",37.6712,38.6151,37.3756,38.0812,254300.0],["2007-10-11",38.0049,39.0251,37.328,37.8619,527600.0],["2007-10-12",37.6617,38.4149,37.6617,38.2337,110100.0],["2007-10-15",38.1193,38.3291,37.49,37.9286,238600.0],["2007-10-16",37.8047,38.1384,37.347,37.4328,256800.0],["2007-10-17",37.471,38.4721,37.3756,37.9382,219300.0],["2007-10-18",37.757,38.1575,37.7093,37.9382,145200.0],["2007-10-19",37.8428,38.2242,37.1849,37.7284,293600.0],["2007-10-22",38.0526,38.2814,36.7177,38.2814,441500.0],["2007-10-23",39.0919,39.0919,37.4328,37.8619,307300.0],["2007-10-24",37.6617,38.2719,37.6617,38.2337,246000.0],["2007-10-25",37.9954,38.5198,37.9572,38.5198,311300.0],["2007-10-26",37.8524,38.8821,37.3756,38.8821,241200.0],["2007-10-29",38.7581,39.0728,38.3386,38.5293,289100.0],["2007-10-30",38.0717,38.987,37.5949,38.1479,420700.0],["2007-10-31",37.881,38.9393,37.881,38.6151,254600.0],["2007-11-01",38.3291,38.9965,38.0717,38.5484,213900.0],["2007-11-02",38.7105,38.8821,38.2051,38.453,101300.0],["2007-11-05",38.6342,38.6342,37.9,38.4054,120100.0],["2007-11-06",38.3291,39.8928,38.2337,39.7879,496100.0],["2007-11-07",39.3493,39.807,38.7391,39.0728,265800.0],["2007-11-08",38.8535,39.6163,37.614,37.9763,480600.0],["2007-11-09",38.0907,38.2242,37.4805,37.757,591600.0],["2007-11-12",37.9954,39.5686,37.1087,37.8524,394000.0],["2007-11-13",37.8714,38.1193,37.1373,37.4233,241700.0],["2007-11-14",38.1384,38.1384,37.1563,37.8714,230000.0],["2007-11-15",37.9477,37.9477,36.4603,36.651,407400.0],["2007-11-16",36.8512,37.2803,36.2505,36.9561,274800.0],["2007-11-19",36.4412,37.0515,34.0862,34.3532,816400.0],["2007-11-20",34.1243,35.0587,33.2662,33.9336,468900.0],["2007-11-21",33.8478,33.905,31.9218,32.3509,647600.0],["2007-11-23",32.3795,32.6083,31.9886,32.4176,202600.0],["2007-11-26",32.799,34.1529,32.0362,32.5893,536100.0],["2007-11-27",32.5416,33.8097,32.3795,33.2757,371500.0],["2007-11-28",33.2758,34.1148,32.3128,32.9706,401900.0],["2007-11-29",32.5702,33.8383,32.0362,32.5702,317100.0],["2007-11-30",32.3223,33.6571,32.2842,33.1804,444400.0],["2007-12-03",32.8562,33.6285,32.6941,33.3234,324100.0],["2007-12-04",32.8562,33.352,32.7418,33.1423,163200.0],["2007-12-05",33.0469,34.2387,33.0469,33.8288,304900.0],["2007-12-06",34.5629,34.5629,33.6381,33.9908,268600.0],["2007-12-07",34.0576,34.1243,33.5618,33.7048,209500.0],["2007-12-10",33.5713,33.8097,33.1899,33.333,368700.0],["2007-12-11",33.6285,33.6285,32.3318,32.5702,362700.0],["2007-12-12",34.2006,34.9252,32.4558,32.5988,342100.0],["2007-12-13",32.1602,32.7037,31.5691,31.8932,355700.0],["2007-12-14",31.4737,32.5034,30.3963,31.9504,352300.0],["2007-12-17",31.5691,31.9504,30.9875,31.0065,317600.0],["2007-12-18",31.0637,31.55,30.9207,30.9207,297100.0],["2007-12-19",30.9207,31.0351,30.1293,30.3868,451200.0],["2007-12-20",30.3963,30.9874,30.2724,30.3963,273300.0],["2007-12-21",30.4535,31.7121,30.4535,31.0637,394900.0],["2007-12-24",31.1781,31.6167,30.8254,31.4642,114700.0],["2007-12-26",31.0447,32.3032,31.0447,31.8646,273000.0],["2007-12-27",32.0553,32.1983,31.4451,31.4642,378700.0],["2007-12-28",31.8932,31.8932,30.7491,31.0351,223100.0],["2007-12-31",30.7109,31.4546,30.7109,31.1209,161400.0],["2008-01-02",31.1209,31.6549,30.463,30.7777,262300.0],["2008-01-03",31.1114,31.3116,30.4154,30.9016,115600.0],["2008-01-04",30.7014,31.0447,30.4058,30.7968,418300.0],["2008-01-07",31.1781,31.4642,30.7586,31.1591,219600.0],["2008-01-08",31.1114,31.7216,29.9958,30.0626,383500.0],["2008-01-09",30.0435,30.1007,28.4417,29.0805,786700.0],["2008-01-10",29.0329,29.4524,28.3464,28.8898,555900.0],["2008-01-11",28.804,29.1759,28.0699,29.0519,329300.0],["2008-01-14",29.4142,30.73,29.1759,30.2628,530800.0],["2008-01-15",30.2628,30.2628,28.9089,28.9375,513000.0],["2008-01-16",28.6038,29.1377,28.3464,28.8994,405600.0],["2008-01-17",29.1568,29.4333,27.3071,27.3071,644200.0],["2008-01-18",27.412,27.555,26.7732,26.9829,670700.0],["2008-01-22",25.8006,27.7457,25.8006,26.9638,1469000.0],["2008-01-23",26.3441,27.2976,26.3441,26.8876,818900.0],["2008-01-24",27.1545,28.518,26.2202,27.9745,599600.0],["2008-01-25",27.9745,28.6038,27.5073,28.1175,432300.0],["2008-01-28",27.9745,28.3368,27.555,28.3082,591100.0],["2008-01-29",28.3178,28.3178,27.5741,28.2033,292300.0],["2008-01-30",27.965,28.3464,27.5455,27.6789,327700.0],["2008-01-31",27.4215,28.7087,27.4024,28.0413,345100.0],["2008-02-01",28.2796,28.8517,28.0508,28.8136,317000.0],["2008-02-04",28.6038,29.338,28.6038,28.7945,408200.0],["2008-02-05",28.6038,28.661,27.431,27.431,368200.0],["2008-02-06",27.4215,27.5836,26.4585,26.6111,642000.0],["2008-02-07",26.2869,26.7636,26.1153,26.325,306300.0],["2008-02-08",26.0104,27.0592,26.0104,26.6969,206400.0],["2008-02-11",26.5539,27.7934,26.5253,27.7934,342100.0],["2008-02-12",28.1557,28.1557,26.9638,27.4215,636400.0],["2008-02-13",27.2499,27.8506,27.0783,27.5073,308600.0],["2008-02-14",27.555,28.2033,27.5359,28.0508,456900.0],["2008-02-15",27.6217,28.2892,27.3834,27.4978,351200.0],["2008-02-19",27.6789,28.2701,27.6503,28.1747,262200.0],["2008-02-20",27.7743,28.3273,27.7743,28.1271,208100.0],["2008-02-21",28.0794,28.5847,26.9543,27.1259,440000.0],["2008-02-22",27.0592,27.2785,25.3906,25.6099,1011100.0],["2008-02-25",27.145,28.3273,26.5062,27.5264,2280600.0],["2008-02-26",27.6408,28.0317,26.3536,27.412,1326900.0],["2008-02-27",26.7636,27.412,26.4394,26.4394,502000.0],["2008-02-28",26.4204,27.5455,26.3918,27.3929,431100.0],["2008-02-29",27.269,28.2606,26.8399,27.965,890700.0],["2008-03-03",28.0031,28.661,27.841,28.6229,796100.0],["2008-03-04",28.4417,28.6038,27.6503,28.0794,672600.0],["2008-03-05",28.1461,28.375,28.0317,28.2319,654500.0],["2008-03-06",28.1366,28.3654,26.6206,26.6492,609900.0],["2008-03-07",26.2869,26.8685,24.952,25.4288,711700.0],["2008-03-10",25.4288,25.9818,25.1713,25.4097,490800.0],["2008-03-11",25.6004,26.6301,24.79,25.6862,256400.0],["2008-03-12",26.0581,26.0581,25.0188,25.0951,406400.0],["2008-03-13",24.7995,25.2571,23.9604,24.3704,686600.0],["2008-03-14",24.4181,24.6469,23.4456,23.5028,2663100.0],["2008-03-17",23.1881,23.2167,18.6401,22.1012,2346300.0],["2008-03-18",22.3396,23.1691,21.0524,23.1595,876000.0],["2008-03-19",22.9402,24.5039,20.9857,21.5673,968000.0],["2008-03-20",21.4624,21.4815,20.6519,21.4528,665300.0],["2008-03-24",21.3003,22.4445,21.1668,21.7866,382700.0],["2008-03-25",21.9582,22.2156,20.6424,20.8712,699700.0],["2008-03-26",21.1763,22.1203,20.6901,21.6531,485500.0],["2008-03-27",22.0917,22.0917,20.404,20.5852,747300.0],["2008-03-28",20.6043,20.7854,19.5936,19.851,615300.0],["2008-03-31",19.7557,20.3087,18.2683,18.8785,1208000.0],["2008-04-01",18.869,19.0311,18.316,18.5734,788200.0],["2008-04-02",18.5067,19.5364,18.1157,18.5162,650800.0],["2008-04-03",18.5067,19.0883,18.3064,18.8308,612300.0],["2008-04-04",19.6413,19.6413,18.5257,18.9929,781000.0],["2008-04-07",19.0692,19.2027,18.6115,18.7641,818900.0],["2008-04-08",18.3922,18.9739,18.3922,18.6115,237200.0],["2008-04-09",18.5925,20.2324,18.5829,19.6985,1501400.0],["2008-04-10",19.1741,19.5459,17.5437,17.6867,1572400.0],["2008-04-11",17.2576,17.4865,14.8644,14.9312,3029100.0],["2008-04-14",15.2458,15.6272,14.9598,15.3221,1137600.0],["2008-04-15",15.3984,15.8084,13.1768,13.5391,2388800.0],["2008-04-16",13.8347,13.8347,10.2497,12.2901,6264700.0],["2008-04-17",12.4808,12.9671,9.5251,10.3546,4967400.0],["2008-04-18",10.4309,10.7264,10.0113,10.6501,3087200.0],["2008-04-21",10.6978,10.755,6.4454,6.7791,6662400.0],["2008-04-22",7.0556,9.0102,6.4263,8.8004,9143600.0],["2008-04-23",8.5907,9.6299,8.5811,9.4774,4008600.0],["2008-04-24",9.8778,10.4881,9.3916,10.0113,3806600.0],["2008-04-25",10.0781,10.2402,9.4869,10.183,1787800.0],["2008-04-28",10.183,10.2497,9.6395,10.202,1596800.0],["2008-04-29",10.2878,10.2878,9.649,9.8302,1400100.0],["2008-04-30",9.7539,9.9637,8.7718,9.2867,2339700.0],["2008-05-01",9.2962,9.2962,8.3142,8.4858,2181600.0],["2008-05-02",8.6574,8.6574,8.2093,8.4095,1191100.0],["2008-05-05",8.4,8.4,6.9126,7.1414,2655600.0],["2008-05-06",7.1509,7.4942,6.1594,6.9317,3717400.0],["2008-05-07",7.027,8.0472,7.027,7.2654,1810400.0],["2008-05-08",7.3893,7.7993,7.0747,7.5419,1346200.0],["2008-05-09",7.4847,7.5895,4.5289,5.0915,9338200.0],["2008-05-12",4.5766,4.7959,3.4801,4.7673,9635600.0],["2008-05-13",4.7673,4.9389,4.3382,4.7768,2621300.0],["2008-05-14",4.7768,4.8626,4.4145,4.4431,2312600.0],["2008-05-15",4.5003,4.5766,3.9759,4.2048,2942200.0],["2008-05-16",4.2048,4.9961,4.1094,4.6243,3862100.0],["2008-05-19",4.8054,5.8447,4.6243,5.8161,4490200.0],["2008-05-20",5.8924,7.1986,5.8638,6.9793,5443100.0],["2008-05-21",7.1414,7.5705,5.5015,5.6349,6012800.0],["2008-05-22",5.6922,5.7875,5.0057,5.101,2219300.0],["2008-05-23",5.1487,6.2833,5.1487,5.7589,2695200.0],["2008-05-27",5.7208,6.0163,5.0438,5.1296,1818500.0],["2008-05-28",5.1964,5.2154,4.7768,4.9008,1277200.0],["2008-05-29",4.958,5.0629,4.7578,4.8054,1236100.0],["2008-05-30",4.9771,4.9771,4.6338,4.672,1062700.0],["2008-06-02",4.7673,5.3394,4.6338,5.1964,1730900.0],["2008-06-03",5.4347,6.2833,5.3394,5.778,3452200.0],["2008-06-04",5.8066,6.0449,5.101,5.2536,2920200.0],["2008-06-05",5.5682,5.5777,5.1487,5.4061,1668600.0],["2008-06-06",5.4443,5.5301,4.9294,5.1105,1569800.0],["2008-06-09",5.2726,5.2726,4.7673,4.834,974200.0],["2008-06-10",4.7673,5.0533,4.7673,4.8531,692600.0],["2008-06-11",4.8817,4.958,4.5766,4.7006,1812800.0],["2008-06-12",4.6434,4.7673,4.3859,4.4717,661800.0],["2008-06-13",4.5289,4.7959,4.2906,4.7864,674900.0],["2008-06-16",4.8912,4.8912,4.5671,4.7959,636300.0],["2008-06-17",4.7768,5.5301,4.672,5.3584,1897900.0],["2008-06-18",5.2917,5.6731,5.0533,5.1487,1333400.0],["2008-06-19",5.2822,5.2822,4.7673,4.7673,726800.0],["2008-06-20",4.7768,4.9103,4.3764,4.3764,1579500.0],["2008-06-23",4.7292,4.8531,4.405,4.5575,924600.0],["2008-06-24",4.6052,4.672,4.4241,4.672,718800.0],["2008-06-25",4.6624,4.8722,4.5289,4.6529,816400.0],["2008-06-26",4.691,4.7482,4.3954,4.5194,1004100.0],["2008-06-27",5.0057,5.0629,4.4145,4.4431,4117000.0],["2008-06-30",4.3668,4.5289,3.8329,4.1666,1935100.0],["2008-07-01",4.0617,4.1189,3.8138,3.9092,1388500.0],["2008-07-02",4.0808,4.0808,3.2513,3.4897,1746200.0],["2008-07-03",3.4039,3.5278,3.2418,3.5087,593200.0],["2008-07-07",3.5659,3.7948,3.2322,3.3085,800000.0],["2008-07-08",3.2894,3.3276,2.9557,3.175,1134300.0],["2008-07-09",3.0797,3.318,2.9367,2.9843,719100.0],["2008-07-10",2.9843,3.0415,2.4027,2.5553,1569500.0],["2008-07-11",2.4885,3.4325,2.355,3.2418,1773100.0],["2008-07-14",3.2418,3.5278,3.032,3.2418,1238800.0],["2008-07-15",3.2418,3.4134,2.9557,3.1655,869300.0],["2008-07-16",3.1178,3.1941,2.8794,3.1941,804000.0],["2008-07-17",3.2513,3.3848,3.032,3.0415,1083800.0],["2008-07-18",3.2322,3.2704,2.8794,3.1178,621100.0],["2008-07-21",3.1655,3.2132,2.9176,3.1846,760800.0],["2008-07-22",3.2227,3.2227,2.8127,3.0892,1103800.0],["2008-07-23",2.9939,3.1464,2.9557,3.0606,804400.0],["2008-07-24",3.1369,3.3466,2.7555,2.8985,824600.0],["2008-07-25",2.889,2.9557,2.5743,2.8222,755900.0],["2008-07-28",2.8127,2.9462,2.7174,2.8032,274000.0],["2008-07-29",2.8127,2.9843,2.7746,2.9176,482300.0],["2008-07-30",2.9557,3.0701,2.6792,2.7841,960400.0],["2008-07-31",2.8413,2.889,2.6697,2.889,444200.0],["2008-08-01",2.9081,2.9081,2.746,2.8318,545300.0],["2008-08-04",2.8985,2.8985,2.6983,2.6983,1010800.0],["2008-08-05",2.8508,2.8604,2.6697,2.7364,1006900.0],["2008-08-06",2.7841,2.8604,2.7174,2.7936,692000.0],["2008-08-07",2.7174,2.9367,2.6697,2.6792,782100.0],["2008-08-08",2.8413,2.8508,2.7078,2.765,601500.0],["2008-08-11",2.7174,4.3859,2.7174,4.1952,3393400.0],["2008-08-12",4.1189,4.281,3.4897,3.6136,2096700.0],["2008-08-13",3.5755,4.3001,3.5755,4.281,1479200.0],["2008-08-14",4.2906,4.5766,4.0236,4.262,1136900.0],["2008-08-15",4.1952,4.6624,4.0999,4.6624,844200.0],["2008-08-18",4.7673,5.5777,4.4431,4.7482,2242600.0],["2008-08-19",4.7959,4.8626,3.8806,4.1952,1528300.0],["2008-08-20",4.5099,4.5099,3.8615,4.0903,1183600.0],["2008-08-21",4.0999,4.2429,3.7185,3.7852,920500.0],["2008-08-22",3.7852,3.9187,3.3943,3.6136,707600.0],["2008-08-25",3.4801,3.5564,3.156,3.318,1003900.0],["2008-08-26",3.318,3.6041,3.0225,3.3466,1702000.0],["2008-08-27",3.4134,3.5755,3.3657,3.4897,916000.0],["2008-08-28",3.5469,3.5659,3.156,3.5659,686000.0],["2008-08-29",3.5469,3.585,3.2227,3.585,601200.0],["2008-09-02",3.5183,3.5183,3.1178,3.3276,880100.0],["2008-09-03",3.3657,3.3657,2.889,2.9557,1369800.0],["2008-09-04",2.9939,2.9939,2.6697,2.6697,1338800.0],["2008-09-05",2.7269,3.0129,2.4313,2.9653,994200.0],["2008-09-08",2.7936,2.9462,2.5362,2.8413,1102100.0],["2008-09-09",2.8413,2.8413,2.4218,2.4218,1138000.0],["2008-09-10",2.4885,2.5362,2.336,2.4695,711900.0],["2008-09-11",2.5934,2.6411,2.4218,2.6411,566500.0],["2008-09-12",2.6125,2.8127,2.5553,2.7364,532500.0],["2008-09-15",2.6792,2.7364,2.4885,2.5743,583000.0],["2008-09-16",2.4218,2.9557,2.3932,2.9557,504800.0],["2008-09-17",2.746,2.9271,2.5267,2.5743,748100.0],["2008-09-18",2.6029,2.9081,2.4313,2.9081,1161900.0],["2008-09-19",2.8794,2.889,2.5267,2.6697,1190800.0],["2008-09-22",2.6983,2.765,2.5267,2.5457,909300.0],["2008-09-23",2.5267,2.6315,2.4695,2.4695,544000.0],["2008-09-24",2.5171,2.5743,2.4313,2.479,474500.0],["2008-09-25",2.479,2.6697,2.4218,2.4504,396400.0],["2008-09-26",2.4695,2.4695,2.2025,2.3932,554100.0],["2008-09-29",2.355,2.3741,1.9737,2.0309,762400.0],["2008-09-30",2.2597,2.3169,2.0023,2.1453,565000.0],["2008-10-01",2.1453,2.1453,1.7162,1.8974,612600.0],["2008-10-02",1.9069,1.9069,1.6686,1.7162,493200.0],["2008-10-03",1.7258,2.0118,1.7258,1.7544,550300.0],["2008-10-06",1.7544,1.7544,1.3062,1.4207,1043900.0],["2008-10-07",1.4779,1.5732,1.4302,1.4302,716300.0],["2008-10-08",1.4397,1.6209,1.0965,1.2204,724700.0],["2008-10-09",1.2776,1.3825,1.0488,1.0488,572200.0],["2008-10-10",1.0774,1.3348,0.9249,1.3348,844900.0],["2008-10-13",1.4207,1.5255,1.1537,1.5255,751400.0],["2008-10-14",1.5351,1.6686,1.2014,1.2204,539900.0],["2008-10-15",1.1918,1.2872,0.9058,0.9058,556800.0],["2008-10-16",1.1155,1.1918,0.9821,1.0393,1329400.0],["2008-10-17",1.0679,1.1346,0.9821,1.0679,3782200.0],["2008-10-20",1.1346,1.2872,1.0583,1.2204,825000.0],["2008-10-21",1.2204,1.2872,1.1251,1.1442,551300.0],["2008-10-22",1.0965,1.2109,0.9535,1.0107,263500.0],["2008-10-23",1.0393,1.1728,1.0107,1.0965,398900.0],["2008-10-24",0.9535,1.1155,0.9153,1.1155,315400.0],["2008-10-27",1.1823,1.6209,1.0393,1.6209,1322200.0],["2008-10-28",1.6686,1.7067,1.4302,1.6113,652700.0],["2008-10-29",1.5351,1.9927,1.5255,1.8974,1029300.0],["2008-10-30",1.9069,2.8127,1.9069,2.5553,1981300.0],["2008-10-31",2.6792,3.5659,2.5267,3.5659,1650300.0],["2008-11-03",4.0999,4.4813,3.5278,4.262,2012500.0],["2008-11-04",4.7673,4.7673,2.8794,3.7948,2775700.0],["2008-11-05",3.6136,3.6136,2.6697,3.0987,968100.0],["2008-11-06",3.0511,3.4515,2.622,3.0987,1093500.0],["2008-11-07",2.9462,3.2418,2.7364,3.032,791500.0],["2008-11-10",3.1655,3.1941,2.7555,3.0034,483900.0],["2008-11-11",3.0034,3.0701,2.6411,2.8318,512600.0],["2008-11-12",2.765,2.8127,2.4313,2.4409,363100.0],["2008-11-13",2.3836,3.5469,2.3836,3.5469,634000.0],["2008-11-14",3.2894,3.3371,2.6888,2.746,612200.0],["2008-11-17",2.8318,2.9653,2.5743,2.8699,421200.0],["2008-11-18",2.9081,2.9081,2.479,2.4981,409300.0],["2008-11-19",2.6602,2.7936,2.4504,2.7936,581800.0],["2008-11-20",2.6506,2.746,2.3932,2.5267,394000.0],["2008-11-21",2.4885,2.6506,2.3836,2.6506,369600.0],["2008-11-24",2.5648,3.032,2.5648,2.8604,529300.0],["2008-11-25",2.8604,2.9557,2.5267,2.5743,698500.0],["2008-11-26",2.5457,2.9939,2.5267,2.9748,479800.0],["2008-11-28",2.8699,3.0034,2.6697,2.9939,151700.0],["2008-12-01",2.9081,3.0415,2.5457,2.6315,473200.0],["2008-12-02",2.6697,2.8222,2.479,2.7174,357500.0],["2008-12-03",2.8032,2.8032,2.5743,2.746,230400.0],["2008-12-04",2.7269,2.8508,2.5743,2.6697,482700.0],["2008-12-05",2.6315,2.8794,2.5171,2.8794,426600.0],["2008-12-08",2.9748,2.9748,2.7078,2.9367,755000.0],["2008-12-09",2.7936,2.9557,2.765,2.8222,491600.0],["2008-12-10",2.8413,3.318,2.7746,3.0415,782400.0],["2008-12-11",2.8699,3.1273,2.8604,2.889,379200.0],["2008-12-12",2.8127,3.2894,2.6697,3.2894,284900.0],["2008-12-15",2.9176,3.1941,2.8604,3.1464,215500.0],["2008-12-16",3.5278,3.5278,3.0701,3.5278,440400.0],["2008-12-17",3.0129,3.3371,3.0129,3.2227,227900.0],["2008-12-18",3.156,3.2227,2.9557,3.0034,204700.0],["2008-12-19",3.0225,3.2799,2.8794,2.8794,481400.0],["2008-12-22",2.9462,3.0987,2.7841,2.8604,348200.0],["2008-12-23",2.889,2.9843,2.765,2.8413,221100.0],["2008-12-24",2.8604,2.8604,2.6888,2.8318,120400.0],["2008-12-26",2.8604,2.9367,2.7174,2.9367,114400.0],["2008-12-29",2.9367,2.9462,2.6315,2.7078,226100.0],["2008-12-30",2.7269,2.8032,2.5934,2.6983,373000.0],["2008-12-31",2.6315,2.8127,2.622,2.7174,345100.0],["2009-01-02",2.7078,2.9939,2.6506,2.8699,244800.0],["2009-01-05",2.9081,3.3276,2.8127,3.2322,466100.0],["2009-01-06",3.2704,3.3848,3.0797,3.2799,540700.0],["2009-01-07",3.2418,3.5278,2.9367,3.5278,445600.0],["2009-01-08",3.5278,3.6994,3.2894,3.6708,391600.0],["2009-01-09",3.7185,3.8043,3.5087,3.5183,375900.0],["2009-01-12",3.5659,3.5755,3.2322,3.3085,339400.0],["2009-01-13",3.2894,3.5183,3.2418,3.4801,253600.0],["2009-01-14",3.4039,3.4801,3.299,3.3466,266100.0],["2009-01-15",3.3466,3.4611,3.1655,3.3562,239300.0],["2009-01-16",3.4039,3.4706,3.1941,3.3657,258200.0],["2009-01-20",3.3085,3.3752,3.0034,3.2418,997400.0],["2009-01-21",3.2894,3.4801,3.2894,3.4134,296200.0],["2009-01-22",3.3276,3.7185,3.1941,3.2704,451200.0],["2009-01-23",3.1464,3.5469,3.1178,3.299,355600.0],["2009-01-26",3.299,3.5183,3.156,3.1655,212800.0],["2009-01-27",3.1083,3.3848,3.1083,3.3848,342000.0],["2009-01-28",3.442,3.5755,3.299,3.5755,286600.0],["2009-01-29",3.5278,3.7376,3.4325,3.5564,319800.0],["2009-01-30",3.6613,3.7376,3.3562,3.3562,186000.0],["2009-02-02",3.2418,3.5755,3.2418,3.5278,248100.0],["2009-02-03",3.4801,3.9092,3.4801,3.7376,544400.0],["2009-02-04",3.8901,4.3287,3.7662,4.0427,701700.0],["2009-02-05",4.1189,4.6243,4.0427,4.3954,757600.0],["2009-02-06",4.3955,4.7673,4.3192,4.6624,616800.0],["2009-02-09",4.6147,4.9008,4.2048,4.3096,585000.0],["2009-02-10",4.281,4.8531,4.2334,4.2715,411700.0],["2009-02-11",4.4145,4.6433,4.3096,4.5766,679000.0],["2009-02-12",4.5671,4.5671,4.3382,4.5003,327400.0],["2009-02-13",4.5194,4.7482,4.5194,4.7482,344500.0],["2009-02-17",4.7006,4.7006,3.9759,4.1189,415400.0],["2009-02-18",4.1857,4.1857,3.6708,3.709,414500.0],["2009-02-19",3.7566,4.0617,3.6231,3.7376,284000.0],["2009-02-20",3.6613,3.852,3.5755,3.6136,358900.0],["2009-02-23",3.6136,3.6422,3.2608,3.2608,246900.0],["2009-02-24",3.2418,3.7376,3.1464,3.6613,335600.0],["2009-02-25",3.6327,3.8997,3.3562,3.7185,230000.0],["2009-02-26",3.7566,4.1666,3.7185,3.9092,259700.0],["2009-02-27",3.8138,4.3096,3.5469,3.9473,281800.0],["2009-03-02",3.852,3.9473,3.4039,3.4229,316600.0],["2009-03-03",3.4992,3.8615,3.442,3.6994,325000.0],["2009-03-04",3.7757,4.1476,3.709,4.1094,525100.0],["2009-03-05",3.9855,4.0522,3.3848,3.4325,322200.0],["2009-03-06",3.7471,3.7471,3.1464,3.3562,257400.0],["2009-03-09",3.318,3.6231,3.2418,3.3276,218600.0],["2009-03-10",3.4515,3.8043,3.299,3.6708,369500.0],["2009-03-11",3.6899,3.9092,3.5087,3.7757,249500.0],["2009-03-12",3.7566,4.4813,3.7376,4.4813,325200.0],["2009-03-13",4.1952,4.7292,3.9569,4.1762,378600.0],["2009-03-16",4.2143,4.4813,4.0045,4.4717,248800.0],["2009-03-17",4.4431,4.672,4.2906,4.672,253800.0],["2009-03-18",4.6052,4.7006,4.4431,4.7006,478700.0],["2009-03-19",4.7196,4.8531,4.5861,4.7482,483100.0],["2009-03-20",4.815,4.815,4.3955,4.5289,454600.0],["2009-03-23",4.691,4.7673,4.2906,4.5099,394700.0],["2009-03-24",4.405,4.405,4.0617,4.0808,382400.0],["2009-03-25",4.138,4.3573,3.8043,3.9664,414000.0],["2009-03-26",4.0713,4.5575,4.0045,4.405,375400.0],["2009-03-27",4.2906,4.5957,4.1762,4.3668,333200.0],["2009-03-30",4.1857,4.4813,4.1857,4.2906,236300.0],["2009-03-31",4.3096,4.6147,4.0617,4.0617,358800.0],["2009-04-01",3.9759,4.7673,3.9283,4.5003,653700.0],["2009-04-02",4.5385,4.6624,4.3954,4.6433,802900.0],["2009-04-03",4.6147,4.7292,4.4431,4.7292,568500.0],["2009-04-06",4.6434,4.7196,4.5194,4.6243,413900.0],["2009-04-07",4.548,4.7578,4.3001,4.5957,479300.0],["2009-04-08",4.6529,4.7578,4.4908,4.7578,387900.0],["2009-04-09",4.7864,5.1868,4.5671,4.9485,1165200.0],["2009-04-13",4.8817,5.0247,4.6052,4.7482,449100.0],["2009-04-14",4.7196,4.9961,4.5957,4.672,329500.0],["2009-04-15",4.672,4.8436,4.5385,4.8436,304700.0],["2009-04-16",4.9008,4.9008,4.4336,4.7387,629400.0],["2009-04-17",4.7387,4.815,4.6052,4.7101,313500.0],["2009-04-20",4.5766,4.6529,4.3287,4.4431,427400.0],["2009-04-21",4.3954,4.834,4.3001,4.5957,303000.0],["2009-04-22",4.4336,4.6529,4.4336,4.5194,234400.0],["2009-04-23",4.5003,4.6243,4.3096,4.3478,175900.0],["2009-04-24",4.4813,4.5099,4.1952,4.3382,436000.0],["2009-04-27",4.3668,4.3668,4.0427,4.1189,258700.0],["2009-04-28",4.0713,4.3287,4.0427,4.2524,109400.0],["2009-04-29",4.3001,4.3001,3.6708,3.7376,961600.0],["2009-04-30",3.7757,3.8901,3.6422,3.7566,448100.0],["2009-05-01",3.7757,3.8329,3.6994,3.6994,250200.0],["2009-05-04",3.728,3.8997,3.6994,3.8997,888500.0],["2009-05-05",3.9092,3.9092,3.7376,3.8234,411000.0],["2009-05-06",3.7948,4.0522,3.7948,3.9855,406200.0],["2009-05-07",4.0999,4.1952,3.8615,4.1952,586100.0],["2009-05-08",4.1476,4.1952,3.7662,3.9283,559300.0],["2009-05-11",3.7185,3.9092,3.7185,3.8234,251900.0],["2009-05-12",3.9473,3.9473,3.4801,3.5278,441800.0],["2009-05-13",3.5373,3.8234,3.442,3.6899,349200.0],["2009-05-14",3.7185,3.8234,3.6041,3.8234,268400.0],["2009-05-15",3.852,3.9092,3.6231,3.7852,363100.0],["2009-05-18",3.7852,4.0427,3.6994,4.0427,287200.0],["2009-05-19",4.138,4.138,3.8234,3.8901,290900.0],["2009-05-20",3.9283,3.9283,3.6231,3.6422,314300.0],["2009-05-21",3.5945,3.6804,3.4801,3.6613,164300.0],["2009-05-22",3.6994,3.7948,3.5755,3.6613,194900.0],["2009-05-26",3.7566,3.8043,3.5945,3.6327,257600.0],["2009-05-27",3.6136,3.7471,3.6136,3.6422,197100.0],["2009-05-28",3.852,4.0427,3.6804,3.9855,1066200.0],["2009-05-29",4.0427,4.0808,3.8615,3.9569,1490000.0],["2009-06-01",4.0427,4.1762,3.9569,4.0617,319900.0],["2009-06-02",4.0427,4.0617,3.7662,3.9092,365200.0],["2009-06-03",3.852,3.9092,3.6804,3.8234,243500.0],["2009-06-04",3.8234,3.9569,3.6231,3.9092,500300.0],["2009-06-05",3.8329,3.9569,3.8043,3.8329,181900.0],["2009-06-08",3.8615,3.9092,3.7376,3.7948,503900.0],["2009-06-09",3.8234,3.8424,3.7471,3.7662,454600.0],["2009-06-10",3.8615,3.871,3.6804,3.6994,219500.0],["2009-06-11",3.7185,3.8329,3.6899,3.7471,194400.0],["2009-06-12",3.6994,3.728,3.585,3.6136,303200.0],["2009-06-15",3.6231,3.6518,3.2418,3.4706,398100.0],["2009-06-16",3.3943,3.6136,2.9939,3.0034,413100.0],["2009-06-17",3.1178,3.1178,2.6983,2.8508,449600.0],["2009-06-18",2.8413,2.8604,2.6315,2.7174,293800.0],["2009-06-19",2.6602,2.7936,2.6602,2.746,428500.0],["2009-06-22",2.7555,2.765,2.622,2.6506,298400.0],["2009-06-23",2.6697,2.7364,2.5743,2.5839,206500.0],["2009-06-24",2.5934,2.6983,2.5934,2.6411,125700.0],["2009-06-25",2.6029,2.8222,2.6029,2.8127,224900.0],["2009-06-26",2.9176,2.9176,2.6888,2.8604,1332800.0],["2009-06-29",2.8699,2.9939,2.6983,2.7174,313500.0],["2009-06-30",2.7078,2.8032,2.6506,2.8032,418100.0],["2009-07-01",2.8413,2.8604,2.6506,2.6506,355800.0],["2009-07-02",2.6506,2.6506,2.4027,2.4027,326600.0],["2009-07-06",2.4027,2.7269,2.355,2.6792,646400.0],["2009-07-07",2.6888,2.6888,2.4313,2.4885,434400.0],["2009-07-08",2.4981,2.5267,2.3455,2.5076,333600.0],["2009-07-09",2.5267,2.5267,2.3836,2.3836,142000.0],["2009-07-10",2.3074,2.4313,2.2978,2.3932,202900.0],["2009-07-13",2.355,2.5743,2.3455,2.5743,153200.0],["2009-07-14",2.5648,2.6315,2.4409,2.4695,181800.0],["2009-07-15",2.5267,2.6029,2.479,2.6029,184100.0],["2009-07-16",2.6029,2.7174,2.5362,2.6888,182500.0],["2009-07-17",2.6983,2.7269,2.6315,2.6983,168600.0],["2009-07-20",2.7174,2.7841,2.6315,2.7841,165200.0],["2009-07-21",2.8318,2.8413,2.6602,2.7269,123900.0],["2009-07-22",2.6983,2.7364,2.6506,2.6602,134400.0],["2009-07-23",2.7078,2.8508,2.5743,2.8222,481500.0],["2009-07-24",2.8127,2.9843,2.7841,2.9462,190100.0],["2009-07-27",2.9462,3.0225,2.9081,2.9939,131600.0],["2009-07-28",2.9748,2.9843,2.7174,2.7841,299400.0],["2009-07-29",2.7841,2.8032,2.622,2.6792,235600.0],["2009-07-30",2.7078,2.9462,2.6602,2.7841,186300.0],["2009-07-31",2.765,2.9557,2.7269,2.8318,201800.0],["2009-08-03",2.7841,2.9271,2.7841,2.9271,316700.0],["2009-08-04",2.9081,3.0701,2.8699,3.0225,1831600.0],["2009-08-05",3.0225,3.0606,2.7936,2.9653,882700.0],["2009-08-06",2.8985,3.0606,2.8222,2.8508,194100.0],["2009-08-07",2.9557,2.9557,2.7841,2.8127,285600.0],["2009-08-10",2.7746,2.9653,2.7746,2.8508,298600.0],["2009-08-11",2.8413,2.8794,2.7174,2.7841,161000.0],["2009-08-12",2.7936,2.8604,2.7174,2.7746,226400.0],["2009-08-13",2.8032,3.0797,2.765,2.9557,494800.0],["2009-08-14",2.9557,3.1464,2.8604,2.9367,345400.0],["2009-08-17",2.8604,2.8699,2.7269,2.7555,230300.0],["2009-08-18",2.7841,2.8032,2.6888,2.7555,302900.0],["2009-08-19",2.7269,2.765,2.6697,2.765,157700.0],["2009-08-20",2.765,2.7841,2.6697,2.7078,243000.0],["2009-08-21",2.6888,2.8413,2.6888,2.746,448400.0],["2009-08-24",2.746,2.8032,2.6411,2.6983,365700.0],["2009-08-25",2.8318,2.8318,2.6983,2.746,235000.0],["2009-08-26",2.8222,2.8222,2.7174,2.8032,299100.0],["2009-08-27",2.7936,2.8318,2.7174,2.765,209800.0],["2009-08-28",2.7936,2.8032,2.6697,2.6697,358200.0],["2009-08-31",2.6697,2.7269,2.5743,2.622,523200.0],["2009-09-01",2.6697,2.7269,2.4313,2.4599,437700.0],["2009-09-02",2.4409,2.5171,2.3455,2.3932,323600.0],["2009-09-03",2.4027,2.622,2.4027,2.4981,436400.0],["2009-09-04",2.4981,2.6315,2.479,2.6315,258600.0],["2009-09-08",2.7174,2.7174,2.5743,2.6792,579800.0],["2009-09-09",2.6888,2.746,2.6506,2.7364,523500.0],["2009-09-10",2.746,2.7555,2.6315,2.6983,664200.0],["2009-09-11",2.7078,3.299,2.6411,3.032,1558800.0],["2009-09-14",2.9843,3.032,2.8222,3.0034,1117900.0],["2009-09-15",2.9557,3.1941,2.9462,3.0797,1019300.0],["2009-09-16",3.1178,3.3848,3.0892,3.3085,1170600.0],["2009-09-17",3.2418,3.3085,2.889,2.8985,979300.0],["2009-09-18",2.8699,3.0034,2.8604,2.9939,506900.0],["2009-09-21",3.0225,3.032,2.8985,2.9462,444600.0],["2009-09-22",2.9557,3.1941,2.9557,2.9939,966100.0],["2009-09-23",3.0034,3.1846,3.0034,3.0129,937100.0],["2009-09-24",3.0415,3.0987,2.9081,2.9653,402700.0],["2009-09-25",2.9462,2.9462,2.8127,2.9176,560100.0],["2009-09-28",2.9271,3.0034,2.9176,2.9367,1297800.0],["2009-09-29",2.9367,2.9748,2.8127,2.8318,387900.0],["2009-09-30",2.8413,2.9081,2.7269,2.7936,277300.0],["2009-10-01",2.7936,2.8318,2.6697,2.7078,1029300.0],["2009-10-02",2.6792,2.6792,2.5553,2.6029,504800.0],["2009-10-05",2.622,2.6506,2.5171,2.5648,499700.0],["2009-10-06",2.5934,2.6411,2.4504,2.479,632900.0],["2009-10-07",2.479,2.5553,2.479,2.4981,1382300.0],["2009-10-08",2.5362,2.5743,2.4981,2.4981,669500.0],["2009-10-09",2.5743,2.7269,2.5076,2.622,1022900.0],["2009-10-12",2.6888,2.7364,2.4981,2.5267,666000.0],["2009-10-13",2.5267,2.5743,2.5076,2.5267,637100.0],["2009-10-14",2.5648,2.5648,2.5076,2.5171,448300.0],["2009-10-15",2.5171,2.5839,2.479,2.5457,631500.0],["2009-10-16",2.5267,2.6888,2.5076,2.6602,733200.0],["2009-10-19",2.6602,2.6983,2.6029,2.6315,399300.0],["2009-10-20",2.6315,2.6315,2.4981,2.5457,387800.0],["2009-10-21",2.5267,2.9939,2.5171,2.8127,1642000.0],["2009-10-22",2.8318,2.8985,2.6792,2.7841,522000.0],["2009-10-23",2.7841,2.8032,2.5267,2.5648,715900.0],["2009-10-26",2.5934,2.6888,2.5267,2.5362,340200.0],["2009-10-27",2.5362,2.6411,2.479,2.4981,351400.0],["2009-10-28",2.4981,2.5457,2.3836,2.4123,357300.0],["2009-10-29",2.4313,2.479,2.3837,2.4313,282600.0],["2009-10-30",2.4027,2.4218,2.1357,2.2216,777400.0],["2009-11-02",2.2597,2.2883,2.0881,2.2216,464200.0],["2009-11-03",2.2216,2.2311,2.0976,2.1453,503600.0],["2009-11-04",2.193,2.193,2.0499,2.0785,446100.0],["2009-11-05",2.0976,2.1167,1.9069,2.0881,320400.0],["2009-11-06",2.0499,2.1071,1.9165,2.0023,749200.0],["2009-11-09",2.0976,2.193,2.0023,2.0118,509900.0],["2009-11-10",2.0499,2.0499,1.9451,1.9641,543900.0],["2009-11-11",2.0023,2.0023,1.8879,1.9165,498600.0],["2009-11-12",1.9069,1.926,1.6876,1.7162,847400.0],["2009-11-13",1.7448,1.7925,1.6972,1.7544,517500.0],["2009-11-16",1.8402,2.0213,1.7734,2.0023,689600.0],["2009-11-17",2.0881,2.0881,1.9546,1.9641,285600.0],["2009-11-18",1.9737,1.9927,1.8879,1.9069,277500.0],["2009-11-19",1.8974,2.0976,1.802,1.8974,465200.0],["2009-11-20",1.8879,1.8974,1.8402,1.8974,219800.0],["2009-11-23",1.9069,2.0499,1.8211,1.8879,230500.0],["2009-11-24",1.9165,1.9165,1.8306,1.8974,277000.0],["2009-11-25",1.926,1.9737,1.8879,1.926,231400.0],["2009-11-27",1.8306,1.8974,1.8306,1.8592,135500.0],["2009-11-30",1.8306,1.8592,1.7448,1.8116,369600.0],["2009-12-01",1.8592,1.8592,1.7258,1.7734,579800.0],["2009-12-02",1.7925,1.8116,1.7162,1.7544,366000.0],["2009-12-03",1.7544,1.7639,1.7162,1.7448,362100.0],["2009-12-04",1.7353,1.8116,1.7162,1.7925,296600.0],["2009-12-07",1.8402,1.8879,1.7925,1.8688,213400.0],["2009-12-08",1.8974,1.8974,1.7734,1.802,436400.0],["2009-12-09",1.802,1.8592,1.7925,1.8211,211500.0],["2009-12-10",1.8306,1.8592,1.7639,1.7925,534200.0],["2009-12-11",1.7639,1.8497,1.7544,1.8306,496200.0],["2009-12-14",1.8592,2.1739,1.8402,2.069,1440200.0],["2009-12-15",2.0309,2.1358,2.0023,2.0976,587000.0],["2009-12-16",2.1071,2.1357,1.9832,2.0309,433200.0],["2009-12-17",1.9355,2.1167,1.9165,2.0881,479500.0],["2009-12-18",1.9737,2.4027,1.9737,2.3836,1775600.0],["2009-12-21",2.3741,2.6983,2.3646,2.479,1241200.0],["2009-12-22",2.5171,2.5171,2.3169,2.4123,734200.0],["2009-12-23",2.3932,2.5267,2.355,2.479,506500.0],["2009-12-24",2.5267,2.5267,2.4123,2.4885,146900.0],["2009-12-28",2.5076,2.5648,2.4123,2.4409,362100.0],["2009-12-29",2.4313,2.5076,2.4218,2.4599,207400.0],["2009-12-30",2.4409,2.479,2.3455,2.3836,491300.0],["2009-12-31",2.3741,2.3837,2.2597,2.3074,484700.0],["2010-01-04",2.3836,2.4218,2.2692,2.3741,453300.0],["2010-01-05",2.3741,2.5171,2.3741,2.4123,527200.0],["2010-01-06",2.4695,2.8127,2.4218,2.6315,1604500.0],["2010-01-07",2.7364,2.8604,2.6697,2.7936,1463700.0],["2010-01-08",2.8604,3.0511,2.765,3.0034,1167800.0],["2010-01-11",2.9271,3.5183,2.9271,3.3848,2099400.0],["2010-01-12",3.3752,3.3848,3.0511,3.0987,1138900.0],["2010-01-13",3.2227,3.3085,3.1083,3.2227,735500.0],["2010-01-14",3.2894,3.3943,3.0701,3.0892,846300.0],["2010-01-15",3.1083,3.1083,2.8604,3.0129,916100.0],["2010-01-19",3.0129,3.1369,2.9271,3.1369,552800.0],["2010-01-20",3.1655,3.2036,2.9843,3.175,602500.0],["2010-01-21",3.1846,3.2036,3.0797,3.1273,516900.0],["2010-01-22",3.0701,3.3848,3.0701,3.175,1379300.0],["2010-01-25",3.2036,3.4611,3.1941,3.3371,823700.0],["2010-01-26",3.3752,3.3848,3.175,3.2036,692500.0],["2010-01-27",3.2036,3.2513,3.0415,3.175,527800.0],["2010-01-28",3.1083,3.1846,2.8985,2.9176,779000.0],["2010-01-29",2.9176,2.9557,2.6697,2.7174,954600.0],["2010-02-01",2.6888,2.9081,2.4981,2.8985,892400.0],["2010-02-02",2.9081,2.9748,2.8127,2.9081,615600.0],["2010-02-03",2.8699,2.9653,2.6888,2.7555,391200.0],["2010-02-04",2.7078,2.7269,2.4123,2.479,978600.0],["2010-02-05",2.479,2.622,2.3932,2.6029,506400.0],["2010-02-08",2.6029,2.6602,2.5457,2.6315,385500.0],["2010-02-09",2.6697,2.7746,2.6125,2.7746,321000.0],["2010-02-10",2.765,2.765,2.5553,2.6697,277600.0],["2010-02-11",2.6506,2.7269,2.6506,2.7269,130800.0],["2010-02-12",2.7174,2.7269,2.5839,2.7174,139900.0],["2010-02-16",2.7269,2.7555,2.6602,2.7364,167100.0],["2010-02-17",2.7555,2.765,2.6983,2.7555,142000.0],["2010-02-18",2.7555,2.8127,2.6888,2.8032,189800.0],["2010-02-19",2.8222,2.8508,2.765,2.8318,245500.0],["2010-02-22",2.9462,2.9462,2.7936,2.8222,243100.0],["2010-02-23",2.8413,2.8604,2.8032,2.8222,339700.0],["2010-02-24",2.8032,2.8604,2.6697,2.7746,160600.0],["2010-02-25",2.765,2.8508,2.6983,2.8413,189300.0],["2010-02-26",2.8985,2.8985,2.8222,2.8413,328700.0],["2010-03-01",2.8222,3.0987,2.8222,3.0892,574500.0],["2010-03-02",3.0987,3.2418,3.0511,3.1369,581100.0],["2010-03-03",3.1464,3.2894,3.1083,3.156,473000.0],["2010-03-04",3.156,3.175,3.0225,3.0701,344500.0],["2010-03-05",3.0225,3.2036,3.0034,3.175,263200.0],["2010-03-08",3.1846,3.1846,3.0892,3.1369,238400.0],["2010-03-09",3.0892,3.1846,3.0511,3.175,219000.0],["2010-03-10",3.1941,3.2513,3.0606,3.1846,275900.0],["2010-03-11",3.1464,3.175,3.0511,3.1655,407500.0],["2010-03-12",3.1941,3.2799,3.1655,3.2322,523900.0],["2010-03-15",3.2704,3.2894,3.1273,3.1369,294300.0],["2010-03-16",3.1369,3.1846,3.0606,3.0701,399600.0],["2010-03-17",3.0892,3.1655,3.0892,3.0987,118800.0],["2010-03-18",3.0892,3.175,3.0892,3.1369,257300.0],["2010-03-19",2.9939,3.1655,2.9557,2.9939,376100.0],["2010-03-22",2.9271,3.0987,2.9081,2.9653,294000.0],["2010-03-23",2.9653,2.9939,2.8794,2.9462,234500.0],["2010-03-24",2.8985,2.9748,2.8508,2.8985,254500.0],["2010-03-25",2.9081,2.9271,2.6697,2.8318,499500.0],["2010-03-26",2.8413,2.9748,2.8127,2.8985,195500.0],["2010-03-29",2.9557,2.9653,2.9081,2.9271,131900.0],["2010-03-30",2.9081,2.9462,2.9081,2.9367,129800.0],["2010-03-31",2.9557,2.9748,2.9081,2.9462,357200.0],["2010-04-01",3.0892,3.6899,3.0892,3.3848,3782700.0],["2010-04-05",3.5659,3.8997,3.5087,3.852,2268300.0],["2010-04-06",3.7376,4.6052,3.6804,4.4431,4038500.0],["2010-04-07",4.5671,4.9294,4.4431,4.6624,4023200.0],["2010-04-08",4.5861,4.9294,4.2238,4.6147,2591700.0],["2010-04-09",4.691,4.8626,4.6243,4.8054,1282500.0],["2010-04-12",4.8626,4.8817,4.4431,4.5766,1139700.0],["2010-04-13",4.5289,4.815,4.4908,4.6433,818000.0],["2010-04-14",4.7196,5.1487,4.6243,4.958,1917900.0],["2010-04-15",5.0438,5.1487,4.8626,4.9008,936300.0],["2010-04-16",4.9008,4.9199,4.5385,4.7387,1129300.0],["2010-04-19",4.6434,4.6815,4.262,4.2906,1269600.0],["2010-04-20",4.3192,4.4336,4.0808,4.2334,1282500.0],["2010-04-21",4.2334,4.4145,4.1952,4.3382,663400.0],["2010-04-22",4.4241,4.6624,4.2048,4.6338,215000.0],["2010-04-23",4.7673,4.9103,4.5289,4.6433,1330700.0],["2010-04-26",4.6433,4.7292,4.2429,4.2429,893300.0],["2010-04-27",4.2429,4.281,3.9569,3.9569,1094600.0],["2010-04-28",3.9855,4.2906,3.8806,4.1952,930200.0],["2010-04-29",4.2334,4.672,4.1762,4.2334,1413700.0],["2010-04-30",4.2238,4.3192,3.9378,3.9569,766400.0],["2010-05-03",4.0617,4.138,3.9569,4.0999,455000.0],["2010-05-04",3.9759,3.9855,3.6613,3.7757,1335700.0],["2010-05-05",3.6518,3.7948,3.5755,3.6136,649300.0],["2010-05-06",3.6422,3.6422,2.9557,3.1655,1138900.0],["2010-05-07",3.3848,3.3848,2.7078,3.2036,1378700.0],["2010-05-10",3.6708,3.7185,3.2799,3.5469,1040200.0],["2010-05-11",3.4229,3.5469,3.1083,3.442,750300.0],["2010-05-12",3.5183,3.5755,3.3371,3.3848,481300.0],["2010-05-13",3.4134,3.6136,3.3371,3.4039,697100.0],["2010-05-14",3.3371,3.4134,3.175,3.2132,429200.0],["2010-05-17",3.2894,3.2894,2.9748,3.2036,461700.0],["2010-05-18",3.2132,3.5755,2.9843,3.0129,495300.0],["2010-05-19",2.9653,2.9653,2.5743,2.6792,1829300.0],["2010-05-20",2.5362,2.622,2.4027,2.5648,972900.0],["2010-05-21",2.5648,2.6411,2.3932,2.479,711800.0],["2010-05-24",2.479,2.6697,2.4313,2.4313,526100.0],["2010-05-25",2.3836,2.7174,2.1739,2.5934,1109000.0],["2010-05-26",2.6792,2.746,2.5362,2.6029,684700.0],["2010-05-27",2.6888,2.8222,2.6697,2.8222,475200.0],["2010-05-28",2.8413,2.8413,2.6029,2.6983,591700.0],["2010-06-01",2.6983,2.7936,2.5267,2.5267,271400.0],["2010-06-02",2.5267,2.5648,2.336,2.5553,935500.0],["2010-06-03",2.5934,2.9939,2.5648,2.8794,1187100.0],["2010-06-04",2.8127,3.5183,2.7555,3.1846,3507400.0],["2010-06-07",3.2513,3.3752,2.7555,2.7746,1691600.0],["2010-06-08",2.8413,2.8985,2.622,2.7269,889000.0],["2010-06-09",2.746,2.9271,2.6888,2.7269,1210600.0],["2010-06-10",2.8794,2.9081,2.5743,2.6792,1034300.0],["2010-06-11",2.6697,2.8222,2.6697,2.7746,540000.0],["2010-06-14",2.8318,3.0129,2.7746,2.9367,831600.0],["2010-06-15",2.9271,3.0511,2.9176,3.0415,641500.0],["2010-06-16",3.0129,3.1369,2.9081,3.0511,478000.0],["2010-06-17",3.0797,3.3371,3.0225,3.175,1097800.0],["2010-06-18",3.1464,3.2418,3.032,3.0511,848300.0],["2010-06-21",3.0987,3.2132,2.889,2.9367,718100.0],["2010-06-22",2.9176,2.9557,2.6792,2.7174,513300.0],["2010-06-23",2.7746,2.8604,2.6506,2.7364,363200.0],["2010-06-24",2.7269,2.9462,2.6697,2.7841,408900.0],["2010-06-25",2.8508,2.889,2.7746,2.889,680200.0],["2010-06-28",2.8699,2.9081,2.7746,2.8604,244300.0],["2010-06-29",2.765,2.8127,2.6411,2.6697,460200.0],["2010-06-30",2.7555,2.8032,2.6697,2.6888,331300.0],["2010-07-01",2.6697,2.765,2.4504,2.5934,502100.0],["2010-07-02",2.622,2.622,2.479,2.5553,267500.0],["2010-07-06",2.622,2.6697,2.4599,2.4695,261200.0],["2010-07-07",2.479,2.622,2.479,2.622,368000.0],["2010-07-08",2.6125,2.7269,2.5267,2.5743,466800.0],["2010-07-09",2.5553,2.6792,2.5362,2.6602,416200.0],["2010-07-12",2.6983,2.6983,2.5267,2.5362,219700.0],["2010-07-13",2.5553,2.6697,2.5553,2.6697,374700.0],["2010-07-14",2.6697,2.7174,2.5648,2.6888,311700.0],["2010-07-15",2.7078,2.8127,2.5362,2.5553,525100.0],["2010-07-16",2.5267,2.5934,2.479,2.5076,383900.0],["2010-07-19",2.5267,2.5553,2.3932,2.4695,250200.0],["2010-07-20",2.4885,2.5457,2.4027,2.5267,233700.0],["2010-07-21",2.5648,2.5743,2.4123,2.4313,223900.0],["2010-07-22",2.5267,2.5362,2.4599,2.5171,292100.0],["2010-07-23",2.5076,2.6602,2.4599,2.6506,408600.0],["2010-07-26",2.7555,2.765,2.5743,2.746,493300.0],["2010-07-27",2.765,2.7936,2.6315,2.7078,242900.0],["2010-07-28",2.746,2.8032,2.6602,2.6888,249100.0],["2010-07-29",2.7746,2.7936,2.622,2.6888,259800.0],["2010-07-30",2.6602,2.7841,2.6411,2.7269,246400.0],["2010-08-02",2.7746,2.8985,2.746,2.8985,702900.0],["2010-08-03",2.9081,2.9939,2.8222,2.8413,600900.0],["2010-08-04",2.8222,2.889,2.7936,2.8127,500900.0],["2010-08-05",2.8127,2.9271,2.7746,2.889,417500.0],["2010-08-06",2.9176,2.9462,2.7841,2.8604,374700.0],["2010-08-09",2.8699,2.8699,2.765,2.7936,285400.0],["2010-08-10",2.765,2.765,2.5743,2.6315,345300.0],["2010-08-11",2.6125,2.6315,2.5267,2.5267,410500.0],["2010-08-12",2.5171,2.5267,2.4599,2.4695,312500.0],["2010-08-13",2.4885,2.5171,2.3932,2.4027,364700.0],["2010-08-16",2.3932,2.479,2.3836,2.4409,184800.0],["2010-08-17",2.4695,2.6602,2.4695,2.6315,303100.0],["2010-08-18",2.6411,2.6411,2.4981,2.5171,319900.0],["2010-08-19",2.5171,2.5553,2.4027,2.4981,362000.0],["2010-08-20",2.479,2.5171,2.3836,2.4981,351900.0],["2010-08-23",2.5267,2.5743,2.3932,2.4027,250300.0],["2010-08-24",2.3836,2.3836,2.2502,2.2597,631100.0],["2010-08-25",2.2692,2.3264,2.193,2.3169,291400.0],["2010-08-26",2.336,2.3741,2.2406,2.2788,255200.0],["2010-08-27",2.3169,2.3741,2.2692,2.336,206000.0],["2010-08-30",2.3932,2.3932,2.2597,2.2597,227700.0],["2010-08-31",2.2025,2.3741,2.2025,2.3074,330400.0],["2010-09-01",2.3455,2.355,2.2883,2.355,209000.0],["2010-09-02",2.2216,2.3741,2.2216,2.2883,275100.0],["2010-09-03",2.336,2.3741,2.2597,2.2978,261800.0],["2010-09-07",2.2978,2.3074,2.2406,2.2502,209600.0],["2010-09-08",2.2788,2.336,2.2502,2.3264,339700.0],["2010-09-09",2.3741,2.4123,2.3646,2.3932,247200.0],["2010-09-10",2.4409,2.6315,2.4409,2.5362,1579100.0],["2010-09-13",2.8127,2.8604,2.6697,2.7555,1714200.0],["2010-09-14",2.8413,2.8413,2.6697,2.6983,628900.0],["2010-09-15",2.7174,2.7174,2.622,2.6506,346000.0],["2010-09-16",2.6506,2.6888,2.622,2.6888,161100.0],["2010-09-17",2.7269,2.765,2.6029,2.6411,385300.0],["2010-09-20",2.6697,2.6983,2.5457,2.622,644800.0],["2010-09-21",2.622,2.622,2.5362,2.5743,243800.0],["2010-09-22",2.5648,2.5839,2.4123,2.4409,429200.0],["2010-09-23",2.5076,2.5076,2.3932,2.4981,411400.0],["2010-09-24",2.4885,2.5362,2.4218,2.4409,419300.0],["2010-09-27",2.4504,2.4981,2.3741,2.4599,454800.0],["2010-09-28",2.4313,2.4981,2.4027,2.4218,422100.0],["2010-09-29",2.4027,2.4409,2.355,2.4123,419700.0],["2010-09-30",2.4313,2.4409,2.355,2.4027,485200.0],["2010-10-01",2.3836,2.5839,2.3836,2.5267,374800.0],["2010-10-04",2.5171,2.5839,2.4313,2.5076,421200.0],["2010-10-05",2.5553,2.5839,2.479,2.5553,447600.0],["2010-10-06",2.5553,2.5743,2.479,2.5362,342900.0],["2010-10-07",2.5553,2.5743,2.4981,2.5267,362400.0],["2010-10-08",2.5171,2.7078,2.4981,2.6602,567500.0],["2010-10-11",2.6697,2.765,2.622,2.7269,634300.0],["2010-10-12",2.7269,2.8604,2.6315,2.8222,592000.0],["2010-10-13",2.8413,2.9367,2.746,2.765,801800.0],["2010-10-14",2.7269,2.8318,2.6983,2.7364,294800.0],["2010-10-15",2.765,2.8318,2.7174,2.746,373200.0],["2010-10-18",2.7746,2.8127,2.6411,2.6602,339100.0],["2010-10-19",2.6411,2.6411,2.4981,2.5934,496500.0],["2010-10-20",2.6125,2.6792,2.5839,2.6792,364500.0],["2010-10-21",2.6888,2.7555,2.6697,2.7364,661900.0],["2010-10-22",2.765,2.8318,2.7555,2.8127,632800.0],["2010-10-25",2.8413,2.9081,2.7841,2.8985,978200.0],["2010-10-26",2.8604,3.4801,2.8032,3.3943,2627900.0],["2010-10-27",3.4515,3.7185,3.0892,3.3466,2423200.0],["2010-10-28",3.3752,3.4229,3.0415,3.0606,973600.0],["2010-10-29",3.0701,3.2036,3.0511,3.1273,694500.0],["2010-11-01",3.2036,3.4229,2.9748,3.032,813700.0],["2010-11-02",3.0701,3.1941,3.0225,3.1846,531000.0],["2010-11-03",3.2036,3.4515,3.1655,3.4515,1151200.0],["2010-11-04",3.4611,3.7185,3.4611,3.6136,1739200.0],["2010-11-05",3.585,3.7566,3.1369,3.5278,1522100.0],["2010-11-08",3.4706,3.5278,3.3371,3.4134,505500.0],["2010-11-09",3.4801,3.5755,3.3466,3.4325,636800.0],["2010-11-10",3.4706,3.4706,3.3466,3.4229,448900.0],["2010-11-11",3.4325,4.5194,3.4325,4.3287,4613500.0],["2010-11-12",4.2906,4.815,4.0331,4.1666,3132200.0],["2010-11-15",4.2429,4.815,4.1952,4.6243,3265800.0],["2010-11-16",4.5957,4.672,4.2524,4.5194,1634900.0],["2010-11-17",4.5194,4.7101,4.4622,4.5003,958800.0],["2010-11-18",4.5385,4.7101,4.5385,4.6243,906700.0],["2010-11-19",4.6338,6.1117,4.4431,5.8733,6517000.0],["2010-11-22",6.0259,6.884,5.4252,5.4824,10095400.0],["2010-11-23",5.5301,5.9115,5.3298,5.7208,4041500.0],["2010-11-24",5.9305,6.064,5.7208,5.8447,2176000.0],["2010-11-26",5.9115,6.35,5.7684,5.9115,2477500.0],["2010-11-29",5.8352,6.0068,5.4824,5.6349,2392300.0],["2010-11-30",5.5587,5.6731,5.2822,5.3108,1811800.0],["2010-12-01",5.5301,5.7208,5.5015,5.6636,2508300.0],["2010-12-02",5.7017,5.7875,5.5587,5.7017,1527600.0],["2010-12-03",5.7208,5.7589,5.1582,5.2536,1925300.0],["2010-12-06",5.3298,5.3394,4.834,5.1773,4285200.0],["2010-12-07",5.2345,5.4347,4.9675,5.0915,2324300.0],["2010-12-08",5.0629,5.1105,4.815,4.8817,1715100.0],["2010-12-09",4.9866,5.0438,4.6338,4.6433,2174800.0],["2010-12-10",4.7673,5.2536,4.7387,5.0819,3557300.0],["2010-12-13",5.0819,5.0819,4.7101,4.8722,1439300.0],["2010-12-14",4.9199,5.4538,4.9199,5.1964,3194500.0],["2010-12-15",5.2059,5.3108,5.0057,5.0057,1598300.0],["2010-12-16",5.1773,5.1773,4.8722,4.9008,1248900.0],["2010-12-17",4.9103,5.0057,4.815,4.8913,1108000.0],["2010-12-20",4.9771,5.3012,4.8531,5.3012,1575200.0],["2010-12-21",5.3298,5.4347,5.2059,5.4157,1460400.0],["2010-12-22",5.4633,5.5968,5.1582,5.2154,1268200.0],["2010-12-23",5.1678,5.2345,5.0247,5.1391,578700.0],["2010-12-27",5.0533,5.3203,4.9771,5.2631,686600.0],["2010-12-28",5.2822,5.3108,5.0057,5.1105,1022100.0],["2010-12-29",5.1487,5.4824,5.0533,5.4157,1667300.0],["2010-12-30",5.4538,5.6349,5.4252,5.4443,1962400.0],["2010-12-31",5.4347,5.4633,5.2536,5.2631,947200.0],["2011-01-03",5.3584,6.3405,5.3108,6.1212,6805100.0],["2011-01-04",6.2642,6.3119,5.654,5.9782,4339000.0],["2011-01-05",5.8924,6.188,5.8733,6.0926,2157100.0],["2011-01-06",6.207,6.5121,6.0926,6.2547,4221400.0],["2011-01-07",6.4645,6.9126,6.3024,6.8649,6561800.0],["2011-01-10",6.9317,6.9507,6.6838,6.884,3277600.0],["2011-01-11",6.8935,6.903,6.3214,6.3882,3182700.0],["2011-01-12",6.5217,6.8268,6.4549,6.76,1990600.0],["2011-01-13",6.7505,6.7505,6.4931,6.5884,1518700.0],["2011-01-14",6.5503,7.2654,6.5121,7.1319,4603300.0],["2011-01-18",7.1223,7.1223,6.7505,6.9507,2149500.0],["2011-01-19",6.9507,7.0175,6.207,6.2356,3646600.0],["2011-01-20",6.2547,6.3786,5.9591,6.1594,2570800.0],["2011-01-21",6.3119,6.5121,6.0926,6.1689,1906400.0],["2011-01-24",6.1117,6.35,5.9973,6.1498,1050100.0],["2011-01-25",6.1498,6.1498,5.8161,5.9973,1541900.0],["2011-01-26",5.8828,6.3405,5.8352,6.2642,1467600.0],["2011-01-27",6.188,6.5789,6.064,6.3119,1894000.0],["2011-01-28",6.3786,6.3786,6.0163,6.0449,1333700.0],["2011-01-31",6.5979,6.9698,6.3405,6.9698,4772900.0],["2011-02-01",7.1319,7.4751,7.0079,7.4084,4361600.0],["2011-02-02",7.313,8.0949,7.2654,7.8279,5240900.0],["2011-02-03",7.847,8.0091,7.1796,7.5609,3140200.0],["2011-02-04",7.5514,7.7993,7.3416,7.6372,1492200.0],["2011-02-07",7.7993,7.7993,7.4942,7.6277,1566100.0],["2011-02-08",7.723,7.723,7.294,7.3988,2122900.0],["2011-02-09",7.3035,7.5419,7.0461,7.2177,1931400.0],["2011-02-10",7.1796,7.7135,7.0747,7.704,2029100.0],["2011-02-11",7.7516,8.0472,7.7135,7.847,2432200.0],["2011-02-14",7.7802,8.4381,7.294,8.3904,3341600.0],["2011-02-15",8.3904,8.6097,7.8184,7.866,3301100.0],["2011-02-16",8.0091,8.6097,7.9328,8.5525,2782400.0],["2011-02-17",8.7623,9.4393,8.6288,9.239,5673400.0],["2011-02-18",9.2772,9.2772,8.5907,8.8767,3797600.0],["2011-02-22",8.8672,8.9816,8.1235,8.5239,3349500.0],["2011-02-23",8.5716,9.2009,8.5239,8.9053,3172500.0],["2011-02-24",9.1246,9.1246,8.3904,8.6383,2735700.0],["2011-02-25",8.8386,10.0018,8.7623,9.8969,6038400.0],["2011-02-28",9.9827,10.0399,9.3248,9.8969,2985700.0],["2011-03-01",9.8016,10.0018,9.4488,9.5727,2018900.0],["2011-03-02",9.4488,9.9541,9.363,9.6109,1761000.0],["2011-03-03",9.8588,9.8588,8.8004,9.1246,3963000.0],["2011-03-04",9.2867,9.5918,9.0579,9.4107,1955000.0],["2011-03-07",9.5441,9.7253,8.9053,9.2772,1708000.0],["2011-03-08",9.1914,9.1914,5.7303,5.9591,17226500.0],["2011-03-09",6.6361,8.3714,6.4835,7.0747,20206800.0],["2011-03-10",7.1509,7.58,6.8077,6.9698,6091500.0],["2011-03-11",6.9221,7.4275,6.8649,6.9126,4111100.0],["2011-03-14",7.4465,7.9805,7.1509,7.8946,8413800.0],["2011-03-15",7.9995,8.2284,7.6277,7.8756,7038000.0],["2011-03-16",8.1044,8.4763,7.9042,8.0663,5910900.0],["2011-03-17",8.3428,8.3904,7.8279,8.0186,3822700.0],["2011-03-18",8.0567,8.0663,7.58,7.6372,3309600.0],["2011-03-21",7.9137,7.9614,7.6467,7.9328,2302600.0],["2011-03-22",7.8088,8.5811,7.8088,8.5811,5433700.0],["2011-03-23",9.0102,9.1055,8.7242,8.8767,4805600.0],["2011-03-24",8.9339,8.9816,8.5716,8.6574,2596300.0],["2011-03-25",8.7337,8.829,8.3904,8.7051,2187500.0],["2011-03-28",8.8481,9.0102,8.6097,8.6479,2110100.0],["2011-03-29",8.6383,8.8386,8.5811,8.7432,1179500.0],["2011-03-30",8.81,9.0102,8.7242,8.9435,1712900.0],["2011-03-31",8.953,9.0769,8.6956,8.8767,1484100.0],["2011-04-01",8.9435,9.0483,8.8195,8.8862,1155700.0],["2011-04-04",8.953,9.0197,8.829,9.0197,969600.0],["2011-04-05",8.9625,9.5918,8.7718,8.8576,4358200.0],["2011-04-06",8.8672,8.9816,7.847,8.4381,5404200.0],["2011-04-07",8.667,8.667,8.1998,8.4763,2094800.0],["2011-04-08",8.6193,8.6193,8.0663,8.2474,1571400.0],["2011-04-11",8.3142,8.3142,7.58,7.6372,3533300.0],["2011-04-12",7.294,7.5609,7.0365,7.1414,3872500.0],["2011-04-13",7.4275,7.5991,7.2272,7.437,2042100.0],["2011-04-14",7.4275,7.5419,7.1986,7.4847,1958100.0],["2011-04-15",7.5609,8.1521,7.3702,7.9995,2567300.0],["2011-04-18",7.9042,7.9042,7.6277,7.7516,1037600.0],["2011-04-19",7.704,7.9423,7.6277,7.9137,1232900.0],["2011-04-20",8.3046,8.3523,8.133,8.3237,2354300.0],["2011-04-21",8.4858,8.4858,8.1521,8.4,1253000.0],["2011-04-25",8.4095,8.4095,8.1425,8.2379,1044600.0],["2011-04-26",8.276,8.3714,8.0758,8.3428,1200000.0],["2011-04-27",8.3714,8.3809,8.1044,8.3237,1214100.0],["2011-04-28",8.2665,8.3809,8.133,8.3809,886300.0],["2011-04-29",8.3904,8.8672,8.276,8.6574,2100000.0],["2011-05-02",8.6574,8.6574,8.1998,8.276,1500100.0],["2011-05-03",8.1712,8.2474,7.7898,7.8565,2095400.0],["2011-05-04",7.9137,8.0091,7.2654,7.8279,2496200.0],["2011-05-05",7.7135,7.847,7.3702,7.4179,1600000.0],["2011-05-06",7.437,8.0853,7.3035,7.5323,2370800.0],["2011-05-09",7.7612,7.7612,7.2654,7.5419,1279800.0],["2011-05-10",7.437,7.5419,7.3035,7.5133,965800.0],["2011-05-11",7.3988,7.4751,7.2272,7.294,1447800.0],["2011-05-12",7.2177,7.7326,7.0079,7.7326,2015500.0],["2011-05-13",7.5133,7.6944,7.4275,7.5609,1034000.0],["2011-05-16",7.4847,7.6754,7.294,7.3607,1205400.0],["2011-05-17",7.313,7.5228,7.1509,7.1796,896400.0],["2011-05-18",7.17,7.4847,7.17,7.3988,831400.0],["2011-05-19",7.4465,7.4751,7.2463,7.3321,609600.0],["2011-05-20",7.3416,10.5929,7.1605,9.5727,13056400.0],["2011-05-23",9.1818,12.2138,8.8576,11.2127,21900000.0],["2011-05-24",11.2127,11.5273,10.3069,10.4118,6174000.0],["2011-05-25",10.3641,10.6978,9.9732,10.1639,4207700.0],["2011-05-26",10.0399,11.1078,10.0113,11.0697,5059000.0],["2011-05-27",11.2794,11.5273,10.7074,11.022,3029800.0],["2011-05-31",11.2222,11.3271,10.7074,11.165,3645300.0],["2011-06-01",10.345,10.7264,10.0304,10.2878,16902000.0],["2011-06-02",10.2497,10.3736,9.9923,10.2402,3307600.0],["2011-06-03",10.0018,10.345,9.8683,10.2402,2888200.0],["2011-06-06",10.2211,10.2402,9.2676,9.5346,5583700.0],["2011-06-07",9.7158,9.7825,9.4393,9.5537,2714600.0],["2011-06-08",9.6585,9.6585,8.667,8.7242,4884100.0],["2011-06-09",8.9911,9.096,8.276,8.8958,5213100.0],["2011-06-10",8.6479,8.8767,8.3618,8.6765,2673600.0],["2011-06-13",8.6765,8.6765,7.9519,8.0281,3482200.0],["2011-06-14",8.1712,8.4381,7.8851,8.2284,2584800.0],["2011-06-15",8.0091,8.2951,7.8374,7.9233,2185000.0],["2011-06-16",8.0377,8.1712,7.151,7.5037,4245600.0],["2011-06-17",7.6563,7.7326,7.3512,7.6277,2875400.0],["2011-06-20",7.4847,8.0281,7.2463,7.7898,4803000.0],["2011-06-21",7.6944,7.9042,7.5419,7.723,2813400.0],["2011-06-22",7.7612,8.81,7.6372,8.1616,8513900.0],["2011-06-23",7.99,8.1616,7.6944,8.0281,2751300.0],["2011-06-24",7.723,7.9805,7.6277,7.6658,3579400.0],["2011-06-27",7.6658,7.7135,7.3798,7.6372,2109700.0],["2011-06-28",7.7516,8.0853,7.723,7.9995,1742200.0],["2011-06-29",8.1139,8.3904,7.9423,7.9614,1692600.0],["2011-06-30",8.1044,8.8195,7.9614,8.7337,5707600.0],["2011-07-01",8.8576,8.8672,8.5239,8.7623,2328200.0],["2011-07-05",8.9721,9.0007,8.7242,8.8862,2054100.0],["2011-07-06",8.9339,9.0769,8.7337,9.0769,2278800.0],["2011-07-07",9.239,9.4297,9.096,9.3153,1737000.0],["2011-07-08",9.1151,9.1532,8.6765,9.1055,2219000.0],["2011-07-11",8.829,8.9911,8.5525,8.5621,2216300.0],["2011-07-12",8.4763,8.8958,8.1902,8.5907,2467100.0],["2011-07-13",8.7337,9.0102,8.5716,8.6956,2100900.0],["2011-07-14",8.6956,8.8576,8.3332,8.3523,2106300.0],["2011-07-15",8.7051,9.5346,8.6288,9.506,5199000.0],["2011-07-18",9.8206,10.0113,9.0769,9.1246,4538300.0],["2011-07-19",9.363,9.4774,9.1151,9.1341,4816600.0],["2011-07-20",9.4393,9.916,9.2104,9.7825,5485500.0],["2011-07-21",9.9541,10.2497,9.792,10.0399,3842600.0],["2011-07-22",10.202,10.3164,9.8302,10.0971,2370500.0],["2011-07-25",10.0209,10.8218,9.6776,10.1448,7096700.0],["2011-07-26",10.2878,10.3546,9.773,9.8111,3530400.0],["2011-07-27",9.8588,9.916,9.0769,9.773,4279800.0],["2011-07-28",9.6013,10.059,9.6013,9.7062,1957400.0],["2011-07-29",9.6204,9.8969,9.3058,9.8206,3277400.0],["2011-08-01",10.1162,10.202,9.7253,9.9923,2441000.0],["2011-08-02",9.9541,10.0876,9.3439,9.3439,2378200.0],["2011-08-03",9.7825,9.7825,8.4095,9.3058,4709500.0],["2011-08-04",9.1628,9.2486,7.7516,7.847,5685200.0],["2011-08-05",7.9709,8.5335,7.17,7.4656,6232500.0],["2011-08-08",7.0556,7.1986,5.9973,6.0068,6881400.0],["2011-08-09",6.5026,7.0937,6.0926,6.8649,6135200.0],["2011-08-10",6.8554,7.4275,6.4359,6.8458,5329200.0],["2011-08-11",6.9889,7.3607,6.7028,7.1986,5169900.0],["2011-08-12",7.3798,7.6563,7.2654,7.5609,3119700.0],["2011-08-15",7.7993,8.3428,7.7421,8.2951,3460300.0],["2011-08-16",8.1521,8.2188,7.704,7.8565,2993200.0],["2011-08-17",7.9233,8.1521,7.723,7.8088,1686000.0],["2011-08-18",7.2654,7.3035,6.9126,7.027,3125100.0],["2011-08-19",6.8554,7.3798,6.7791,6.7791,2312900.0],["2011-08-22",7.2082,7.2082,6.4835,6.5026,3477100.0],["2011-08-23",6.6838,7.0937,6.4454,7.0747,3480300.0],["2011-08-24",7.1414,7.2558,6.8554,7.1509,1783200.0],["2011-08-25",7.17,7.2844,6.7505,6.7886,2009800.0],["2011-08-26",6.8172,7.1128,6.5121,7.0556,2225100.0],["2011-08-29",7.17,7.4656,7.1509,7.4465,2152000.0],["2011-08-30",7.3512,7.6086,7.2368,7.437,2217300.0],["2011-08-31",7.437,7.58,7.1605,7.3893,2494800.0],["2011-09-01",7.3893,7.4561,7.1891,7.2272,2272300.0],["2011-09-02",7.1796,7.1796,6.6838,6.8363,2755500.0],["2011-09-06",6.4454,6.8172,6.4359,6.7791,2271900.0],["2011-09-07",6.8649,7.3226,6.8649,7.2654,2775000.0],["2011-09-08",7.0556,7.3226,6.9603,7.0079,2356000.0],["2011-09-09",6.9317,7.1414,6.5789,6.6838,2524400.0],["2011-09-12",6.5979,6.903,6.4835,6.7124,2262700.0],["2011-09-13",6.76,6.9889,6.5693,6.9317,2765000.0],["2011-09-14",6.8363,7.0365,6.6838,6.9317,2376300.0],["2011-09-15",6.9603,7.1414,6.9317,7.1033,1579500.0],["2011-09-16",7.0842,7.2082,6.8458,6.9889,2054400.0],["2011-09-19",6.7505,6.9507,6.6838,6.8554,2531400.0],["2011-09-20",6.8649,6.9412,6.617,6.617,2454800.0],["2011-09-21",6.617,6.6742,6.1307,6.1403,3189200.0],["2011-09-22",5.7398,5.9019,4.9675,5.244,4351400.0],["2011-09-23",5.2345,5.3394,4.7768,4.834,3238300.0],["2011-09-26",4.9199,5.1964,4.6529,5.0724,3070100.0],["2011-09-27",5.2631,5.4824,5.1773,5.2917,2676600.0],["2011-09-28",5.2917,5.5205,5.1487,5.1678,2956900.0],["2011-09-29",5.4157,5.4252,4.7864,5.0629,2443700.0],["2011-09-30",4.8913,5.0057,4.8245,4.9103,1619500.0],["2011-10-03",4.7959,4.8531,3.8138,3.8138,3685200.0],["2011-10-04",3.728,4.1285,3.0225,4.0808,4143900.0],["2011-10-05",4.138,4.3573,4.0331,4.281,1805600.0],["2011-10-06",4.2906,4.5194,4.2238,4.4241,1896800.0],["2011-10-07",4.5099,4.6147,4.3478,4.3859,1493600.0],["2011-10-10",4.5099,4.8722,4.5099,4.7959,1585200.0],["2011-10-11",4.7864,4.8054,4.3478,4.4622,2179500.0],["2011-10-12",4.6052,5.0915,4.5289,5.0343,3593100.0],["2011-10-13",4.9199,5.387,4.7387,5.1964,3100900.0],["2011-10-14",5.5205,5.5205,5.1201,5.4729,2142400.0],["2011-10-17",5.8447,5.9591,5.5301,5.7017,4156100.0],["2011-10-18",5.7017,5.7684,5.2536,5.7494,2380600.0],["2011-10-19",5.7494,5.9019,5.5777,5.6445,2154600.0],["2011-10-20",5.778,5.778,5.3298,5.6731,1220200.0],["2011-10-21",5.778,5.8447,5.5873,5.7494,1350100.0],["2011-10-24",5.8161,6.1307,5.8161,6.0545,2515800.0],["2011-10-25",5.9877,6.1117,5.7303,5.8352,1757000.0],["2011-10-26",10.183,10.4404,8.1521,9.8397,32573600.0],["2011-10-27",9.7634,10.4595,9.3153,9.9923,10858300.0],["2011-10-28",9.7539,11.4701,9.7539,11.3748,10783900.0],["2011-10-31",11.3652,11.9755,10.3927,10.9267,8808000.0],["2011-11-01",10.3736,11.5655,10.2306,10.7169,9329200.0],["2011-11-02",11.289,11.289,10.8027,11.1841,3832700.0],["2011-11-03",11.3843,11.4415,10.6978,10.8408,4796500.0],["2011-11-04",10.5834,11.022,10.5834,10.9171,2628600.0],["2011-11-07",10.7741,11.432,9.9732,10.0113,4985800.0],["2011-11-08",10.0495,10.4881,9.6109,10.4022,3488400.0],["2011-11-09",9.8874,10.4022,9.8206,10.0209,3665500.0],["2011-11-10",10.345,10.4499,9.5537,9.6872,3468700.0],["2011-11-11",9.8492,10.1162,9.6585,10.0685,2463400.0],["2011-11-14",9.9255,11.3652,9.8969,10.8122,11076600.0],["2011-11-15",10.7932,10.7932,10.1734,10.5834,4018200.0],["2011-11-16",10.4881,11.3843,10.345,10.5357,4830200.0],["2011-11-17",10.6597,11.2413,10.3641,10.7074,5557700.0],["2011-11-18",10.8885,11.1936,10.7932,11.1555,5005900.0],["2011-11-21",10.8504,11.1459,10.5834,10.9457,4079100.0],["2011-11-22",11.9659,12.2615,10.7741,10.8122,11684500.0],["2011-11-23",10.9171,11.0887,9.7253,9.792,7729800.0],["2011-11-25",9.792,10.2211,9.6872,9.7348,1877200.0],["2011-11-28",10.2783,10.2878,9.2295,9.4297,6484300.0],["2011-11-29",9.4011,9.7825,9.2295,9.5346,4744000.0],["2011-11-30",9.6776,9.9923,9.3153,9.6299,5079700.0],["2011-12-01",9.5632,9.6204,9.2486,9.363,3064000.0],["2011-12-02",9.6967,9.7158,9.3439,9.3725,2234700.0],["2011-12-05",9.4393,9.6681,9.3248,9.4488,2022700.0],["2011-12-06",9.3439,9.4869,8.7623,9.2295,3931000.0],["2011-12-07",9.096,9.1532,8.6956,8.8576,2333900.0],["2011-12-08",8.8672,8.9625,8.4095,8.4477,2615700.0],["2011-12-09",8.4763,9.1532,8.4572,9.0769,2519600.0],["2011-12-12",9.916,9.9446,9.4297,9.5727,8097300.0],["2011-12-13",9.6395,9.7348,8.81,8.9053,3610600.0],["2011-12-14",8.0663,8.3428,7.8756,7.9995,23372300.0],["2011-12-15",8.1521,8.1521,7.4942,7.9233,6502500.0],["2011-12-16",7.9995,8.0472,7.7707,7.9709,3949100.0],["2011-12-19",7.99,8.0472,7.5609,7.5895,3002500.0],["2011-12-20",7.6944,8.0281,7.6754,7.9423,2827700.0],["2011-12-21",7.9137,8.0377,7.6944,7.99,1906200.0],["2011-12-22",8.0567,8.1902,7.847,8.1521,3022800.0],["2011-12-23",8.2284,8.2284,7.9614,8.0758,1248400.0],["2011-12-27",8.0758,8.1235,7.9519,8.1139,1496800.0],["2011-12-28",8.0472,8.5716,7.9328,8.4858,6459700.0],["2011-12-29",8.4763,8.5144,8.276,8.3046,2795600.0],["2011-12-30",8.3428,8.3904,8.1044,8.2856,3937700.0],["2012-01-03",8.4763,8.5525,8.2951,8.3428,2716100.0],["2012-01-04",8.3142,8.4381,8.2284,8.3523,2358200.0],["2012-01-05",8.3904,8.8767,8.2951,8.8672,4555600.0],["2012-01-06",8.8958,9.3248,8.5716,8.5811,4081300.0],["2012-01-09",8.6002,8.7242,8.3332,8.3809,2127100.0],["2012-01-10",8.4572,8.5144,8.133,8.2951,4155400.0],["2012-01-11",8.1998,8.686,8.133,8.6479,2849800.0],["2012-01-12",8.6956,9.2486,8.5907,9.0197,7327600.0],["2012-01-13",8.9053,9.5155,8.8195,9.3439,7070800.0],["2012-01-17",9.4965,9.5632,9.1246,9.1627,4829200.0],["2012-01-18",9.4488,10.2211,9.4393,10.1448,11486700.0],["2012-01-19",10.4213,10.4976,10.0113,10.202,6883200.0],["2012-01-20",10.1734,10.6883,10.0304,10.4213,5021200.0],["2012-01-23",10.6501,10.8694,10.4595,10.6692,6519300.0],["2012-01-24",10.6215,11.0125,10.5357,10.7741,6564300.0],["2012-01-25",10.9362,11.575,10.7741,11.4129,6534100.0],["2012-01-26",11.5464,11.718,10.6501,10.8408,8003400.0],["2012-01-27",10.8313,12.271,10.8027,12.1185,10970400.0],["2012-01-30",12.2996,12.2996,11.4987,12.1089,7669300.0],["2012-01-31",12.2806,12.3568,11.5845,12.1948,11029300.0],["2012-02-01",12.2329,12.2806,11.8515,12.2329,5943500.0],["2012-02-02",12.128,12.4903,11.6322,12.0422,6474900.0],["2012-02-03",12.0327,12.2996,11.8229,12.2424,5150900.0],["2012-02-06",12.2138,12.6619,11.985,12.5285,3776700.0],["2012-02-07",12.6047,12.6047,12.0517,12.0899,6646000.0],["2012-02-08",12.0994,12.2806,11.7657,11.8229,4843100.0],["2012-02-09",12.0231,13.9587,11.9945,13.6059,23297000.0],["2012-02-10",13.3294,13.501,13.0243,13.2817,6291900.0],["2012-02-13",13.7584,14.7214,13.5868,14.3782,11358700.0],["2012-02-14",14.3686,14.6165,13.9205,14.0159,7959400.0],["2012-02-15",13.9968,14.0445,13.4533,13.768,5825500.0],["2012-02-16",13.6059,14.0921,13.4915,13.6917,6356400.0],["2012-02-17",13.7775,13.8061,13.2054,13.3484,3916300.0],["2012-02-21",13.5391,13.8061,13.3866,13.501,5754100.0],["2012-02-22",13.4915,13.501,12.805,13.1387,4793600.0],["2012-02-23",13.2054,13.3389,12.8812,13.3008,4423500.0],["2012-02-24",13.5105,13.6345,13.1101,13.3961,3130200.0],["2012-02-27",15.3126,15.4937,14.731,14.9789,19365400.0],["2012-02-28",15.0551,15.0551,14.2256,14.6833,5243600.0],["2012-02-29",14.7024,14.75,14.1207,14.34,4109000.0],["2012-03-01",14.5307,15.9514,14.4163,15.5986,9490700.0],["2012-03-02",15.6939,16.2756,15.017,15.8942,9878100.0],["2012-03-05",15.9037,16.0372,15.0361,15.1409,5563000.0],["2012-03-06",14.7786,14.7882,14.2256,14.4354,5924300.0],["2012-03-07",14.9407,15.4079,14.5212,14.9693,4473000.0],["2012-03-08",15.4079,15.9514,14.7882,15.7321,5349400.0],["2012-03-09",15.5986,15.7321,15.017,15.4461,4846400.0],["2012-03-12",15.5223,15.5986,14.893,15.1314,3935400.0],["2012-03-13",15.1695,15.4079,14.7977,15.2649,4935600.0],["2012-03-14",14.5498,14.7786,14.0635,14.7786,26668200.0],["2012-03-15",14.6547,15.5605,14.6547,14.9789,10738400.0],["2012-03-16",15.0837,15.2172,14.6833,15.1409,5903500.0],["2012-03-19",15.1505,15.2458,14.7596,14.8454,4646800.0],["2012-03-20",14.7119,14.7119,14.3114,14.5498,4425700.0],["2012-03-21",14.5593,14.6833,14.3114,14.321,2728900.0],["2012-03-22",14.2256,14.3019,13.7298,13.8442,4067100.0],["2012-03-23",13.7775,13.9205,13.6345,13.7203,3758900.0],["2012-03-26",13.9014,14.7214,13.7489,14.6928,5176200.0],["2012-03-27",14.607,14.7596,14.3591,14.4068,3346600.0],["2012-03-28",14.3877,14.4163,13.7298,14.0445,4246000.0],["2012-03-29",13.8824,13.8919,13.5105,13.787,3523600.0],["2012-03-30",13.9682,14.2828,13.7108,14.2828,6344600.0],["2012-04-02",14.1493,15.0647,13.9682,14.8549,4940300.0],["2012-04-03",14.9026,15.3984,14.8835,15.1982,4843900.0],["2012-04-04",14.9598,15.1982,14.7882,15.0265,4029600.0],["2012-04-05",15.0075,15.7321,14.8835,15.6272,4976300.0],["2012-04-09",15.2744,15.9609,15.1123,15.5128,6451400.0],["2012-04-10",15.5319,15.8942,14.2161,14.2733,7204500.0],["2012-04-11",14.607,15.16,14.5403,14.6928,5389200.0],["2012-04-12",14.9312,15.2172,14.7691,14.9693,4288000.0],["2012-04-13",15.6367,16.6665,15.6367,16.0753,17114000.0],["2012-04-16",16.6855,17.1527,16.0753,16.1993,10704900.0],["2012-04-17",17.1718,17.1718,16.3137,16.7809,14700300.0],["2012-04-18",16.7904,17.3434,16.7809,17.0669,7271200.0],["2012-04-19",17.1718,17.3434,16.7046,16.9907,6168100.0],["2012-04-20",17.4388,17.4388,16.8953,16.943,4621000.0],["2012-04-23",16.7618,17.0193,16.3995,16.7618,4738900.0],["2012-04-24",16.9144,16.9144,16.3232,16.4758,3310700.0],["2012-04-25",16.676,17.2481,16.4758,17.2004,4732200.0],["2012-04-26",17.3625,17.6676,17.1909,17.4388,6688700.0],["2012-04-27",17.6295,18.0395,17.229,17.8678,3956400.0],["2012-04-30",17.9346,17.9536,17.2004,17.4578,3546800.0],["2012-05-01",17.372,17.6295,17.1623,17.1623,3052600.0],["2012-05-02",16.9716,17.1527,16.6855,17.086,2953000.0],["2012-05-03",17.1432,17.1432,15.8179,16.1325,5877900.0],["2012-05-04",15.9705,16.123,15.4747,15.694,4301300.0],["2012-05-07",15.3984,16.2374,15.2649,16.1135,5214400.0],["2012-05-08",16.123,16.3137,15.3602,15.9132,5223200.0],["2012-05-09",15.5128,15.9418,15.3984,15.7988,3847800.0],["2012-05-10",15.98,16.5521,15.8751,16.4186,3157700.0],["2012-05-11",16.2088,17.0002,16.1325,16.5902,3695700.0],["2012-05-14",16.3423,16.4186,15.2268,15.4937,7023900.0],["2012-05-15",15.4937,15.9514,14.8072,14.9979,6566900.0],["2012-05-16",15.0075,15.5795,14.6451,14.7119,4405700.0],["2012-05-17",14.7691,14.9216,13.1673,13.377,8056600.0],["2012-05-18",13.644,13.7298,12.9098,13.1768,5023100.0],["2012-05-21",13.3198,14.3114,13.2054,14.2065,5260400.0],["2012-05-22",14.3782,14.7024,13.787,14.0159,3733000.0],["2012-05-23",13.7966,14.3019,13.2817,14.2256,4259300.0],["2012-05-24",14.3591,14.5117,13.8347,14.321,3683900.0],["2012-05-25",14.2638,14.4354,14.0635,14.3114,1728000.0],["2012-05-29",14.6165,14.9693,14.1684,14.9121,3210000.0],["2012-05-30",14.6833,14.6833,13.5582,13.7108,3935100.0],["2012-05-31",13.6917,13.8919,12.7764,13.3866,6928400.0],["2012-06-01",12.7859,12.9385,11.6894,12.0136,9024200.0],["2012-06-04",12.0422,12.2043,10.0209,11.2032,16047300.0],["2012-06-05",11.0697,11.9945,11.0697,11.9182,7878900.0],["2012-06-06",12.1948,12.7096,12.0041,12.3378,7081800.0],["2012-06-07",12.5666,13.1101,12.0613,12.0803,5721000.0],["2012-06-08",12.0517,12.0613,11.4606,11.985,4820800.0],["2012-06-11",12.538,12.5571,11.308,11.308,6094400.0],["2012-06-12",11.575,12.4045,11.4224,12.3473,7181600.0],["2012-06-13",12.2806,12.3568,11.7466,11.9278,5390300.0],["2012-06-14",11.861,12.538,11.5559,12.4331,5412500.0],["2012-06-15",13.1005,13.4438,12.6333,13.4438,11869300.0],["2012-06-18",13.3484,13.4533,12.948,13.4152,5966600.0],["2012-06-19",13.4915,14.0445,13.0052,13.0147,6810500.0],["2012-06-20",13.3866,13.501,12.7954,13.0433,5915500.0],["2012-06-21",12.9003,13.0433,11.5559,11.6608,10619300.0],["2012-06-22",12.0803,12.0803,11.6799,11.9755,16761200.0],["2012-06-25",11.6608,11.8038,11.4034,11.7276,3194300.0],["2012-06-26",11.6036,12.0517,11.6036,11.7562,3303900.0],["2012-06-27",11.7943,12.2901,11.6513,12.2138,4956700.0],["2012-06-28",11.9182,13.1768,11.9182,13.1196,8927400.0],["2012-06-29",13.6535,14.1017,13.377,14.054,8587200.0],["2012-07-02",14.054,14.2256,13.6345,14.1112,4650900.0],["2012-07-03",14.2066,14.874,14.0254,14.8358,3760100.0],["2012-07-05",14.731,15.4174,14.5879,14.8549,4892200.0],["2012-07-06",14.5784,15.0551,14.3591,14.9407,3849500.0],["2012-07-09",14.9216,15.0456,14.178,14.2638,4464500.0],["2012-07-10",14.8072,14.8072,13.7394,14.054,5986200.0],["2012-07-11",14.0731,14.1589,13.234,13.501,6111000.0],["2012-07-12",13.377,15.2554,13.0147,14.8644,15498300.0],["2012-07-13",14.9312,15.0456,14.4449,14.5879,6224300.0],["2012-07-16",14.6833,14.8549,13.9205,14.0063,4988600.0],["2012-07-17",13.3961,13.4247,13.1101,13.1959,24416300.0],["2012-07-18",13.1864,13.3389,12.8717,12.9385,9785000.0],["2012-07-19",13.1291,13.3389,13.0147,13.1864,7633700.0],["2012-07-20",13.091,13.3008,13.0147,13.1387,4160500.0],["2012-07-23",12.7573,12.7573,12.2806,12.5475,8232000.0],["2012-07-24",12.5952,12.6619,11.9755,12.2806,6645200.0],["2012-07-25",12.395,12.4713,11.6227,12.2138,6845500.0],["2012-07-26",12.4999,12.7001,12.2806,12.5571,4081800.0],["2012-07-27",12.8717,13.3675,12.8717,13.215,8677800.0],["2012-07-30",13.358,13.6345,12.9861,13.1005,5342400.0],["2012-07-31",13.2722,13.4056,12.9003,12.9957,6772200.0],["2012-08-01",13.0147,14.5021,12.9671,13.3484,11395700.0],["2012-08-02",13.2245,13.5391,12.8336,13.1291,3984600.0],["2012-08-03",13.3675,13.6154,12.9671,13.1196,5546300.0],["2012-08-06",13.091,13.234,12.7478,13.0719,5034500.0],["2012-08-07",13.1196,13.4533,12.8717,13.0433,4549200.0],["2012-08-08",12.9385,13.0624,12.7668,12.9861,3289700.0],["2012-08-09",12.9385,13.6535,12.9385,13.4056,4676700.0],["2012-08-10",13.501,13.9873,13.4915,13.9777,5515700.0],["2012-08-13",14.0635,14.0635,13.4438,13.7108,3163300.0],["2012-08-14",13.8252,13.8728,13.6059,13.768,1909900.0],["2012-08-15",13.7108,13.8728,13.644,13.8347,2510100.0],["2012-08-16",13.8824,13.9587,13.4629,13.644,4060100.0],["2012-08-17",13.7108,13.7489,13.4438,13.7108,3258700.0],["2012-08-20",13.6154,13.6154,13.1959,13.4342,3710400.0],["2012-08-21",13.8156,14.1303,13.4247,13.5773,6918900.0],["2012-08-22",13.5773,14.1493,13.4056,14.0921,5725600.0],["2012-08-23",14.1779,14.4735,13.9205,13.9682,5006200.0],["2012-08-24",13.8728,14.3496,13.7775,14.1398,3092700.0],["2012-08-27",14.2924,14.2924,13.7966,13.9491,3231100.0],["2012-08-28",13.9396,14.3782,13.8538,14.2828,3808900.0],["2012-08-29",14.3305,14.5307,14.1684,14.197,2789300.0],["2012-08-30",14.2066,14.2828,13.7108,13.8538,2397400.0],["2012-08-31",13.911,14.1589,13.7298,14.0731,3272300.0],["2012-09-04",14.0731,14.3305,13.9205,14.0445,2652500.0],["2012-09-05",14.1303,14.1493,13.8919,14.1017,2535800.0],["2012-09-06",14.2542,14.6737,14.1112,14.34,4149500.0],["2012-09-07",14.4163,15.1791,14.3877,14.9979,6352600.0],["2012-09-10",15.1695,15.5986,14.8072,14.9884,5017100.0],["2012-09-11",15.16,15.9705,14.7786,15.5319,14893900.0],["2012-09-12",15.7607,16.0658,15.5509,15.713,6350000.0],["2012-09-13",15.5795,16.2279,15.3507,15.9132,5181100.0],["2012-09-14",16.1325,16.6855,15.9323,16.0181,7058400.0],["2012-09-17",16.4376,16.4853,15.8084,15.9323,3537200.0],["2012-09-18",16.1898,16.1993,15.6463,15.9037,4248800.0],["2012-09-19",15.9132,16.0753,15.7416,15.98,3374300.0],["2012-09-20",15.6653,15.8274,15.4365,15.6367,3604000.0],["2012-09-21",15.7607,15.856,15.4461,15.856,3528000.0],["2012-09-24",15.7321,15.8846,15.3221,15.5414,3343300.0],["2012-09-25",15.5891,15.7798,14.9979,15.0265,3672900.0],["2012-09-26",14.9503,14.9503,14.4258,14.6642,4647300.0],["2012-09-27",14.8454,15.3507,14.7786,15.0742,3295100.0],["2012-09-28",14.8835,15.1886,14.7596,14.8072,3821800.0],["2012-10-01",15.0265,15.0551,14.464,14.7691,3795800.0],["2012-10-02",14.8549,15.0265,14.6165,14.8644,1864900.0],["2012-10-03",14.9503,15.1314,14.607,15.1028,2299800.0],["2012-10-04",15.0742,15.5414,15.0456,15.1314,2702000.0],["2012-10-05",15.1886,15.3698,14.731,14.7691,3128500.0],["2012-10-08",14.7691,14.8168,14.6165,14.7786,2478800.0],["2012-10-09",14.8644,15.5414,14.731,15.2172,5442300.0],["2012-10-10",15.2649,15.3984,14.9598,15.0456,2260200.0],["2012-10-11",15.0742,15.2935,15.0551,15.1219,1819800.0],["2012-10-12",15.16,15.2744,14.731,14.9979,2237200.0],["2012-10-15",15.0933,15.0933,14.6261,15.017,1778800.0],["2012-10-16",15.1123,15.3221,15.0075,15.284,2437500.0],["2012-10-17",15.3602,15.3793,14.9503,15.0837,3964100.0],["2012-10-18",14.9121,15.5986,14.7882,15.2935,3025600.0],["2012-10-19",15.3888,15.3888,14.7786,14.9693,5242500.0],["2012-10-22",14.8263,15.2077,14.7882,15.1314,3043500.0],["2012-10-23",14.8454,15.1219,14.5021,15.0551,3910700.0],["2012-10-24",15.1886,15.2458,14.9693,15.0456,2768400.0],["2012-10-25",15.1314,15.2935,14.9026,15.2554,2749600.0],["2012-10-26",15.2744,15.3984,14.9693,15.2554,5909200.0],["2012-10-31",15.2554,15.3507,15.1314,15.3412,2368900.0],["2012-11-01",15.3316,15.713,15.2458,15.4842,3514300.0],["2012-11-02",15.5986,15.6558,15.3126,15.427,3915200.0],["2012-11-05",15.0456,15.3507,14.7119,15.0265,8055900.0],["2012-11-06",15.1791,15.4174,15.0075,15.1028,4090400.0],["2012-11-07",14.8835,15.0075,14.3019,14.6451,4691600.0],["2012-11-08",14.5975,14.7786,14.1493,14.2733,3429100.0],["2012-11-09",14.1684,14.3591,13.9205,13.9968,5303100.0],["2012-11-12",14.0254,14.0826,13.4056,13.5296,4724200.0],["2012-11-13",13.7584,13.8061,13.2054,13.4533,2752700.0],["2012-11-14",13.6345,13.8538,13.5677,13.5963,4176800.0],["2012-11-15",13.6059,13.93,13.3961,13.787,4760400.0],["2012-11-16",13.7012,14.1398,13.6154,14.0445,7069100.0],["2012-11-19",14.3686,14.6833,14.3019,14.6356,3234100.0],["2012-11-20",14.731,14.75,14.5117,14.7405,1803700.0],["2012-11-21",14.7786,14.8644,14.6356,14.7596,1608300.0],["2012-11-23",14.9312,14.9312,14.7786,14.9026,985300.0],["2012-11-26",14.8549,14.9216,14.5212,14.5689,3223300.0],["2012-11-27",14.5498,15.3984,14.5403,14.893,6865800.0],["2012-11-28",14.9598,15.3412,14.8549,15.2935,2821500.0],["2012-11-29",15.427,15.8084,15.3888,15.6463,6160100.0],["2012-11-30",15.7512,16.0753,15.5986,16.0181,4513800.0],["2012-12-03",16.123,16.1897,15.837,16.0181,3661800.0],["2012-12-04",15.7607,16.1611,15.5319,15.7035,3300600.0],["2012-12-05",15.837,16.3709,15.6463,15.9895,6132000.0],["2012-12-06",16.4663,17.1909,16.1421,17.1623,12634800.0],["2012-12-07",17.3816,17.4292,16.7046,16.7714,6124200.0],["2012-12-10",16.819,17.0002,16.7237,16.943,4074500.0],["2012-12-11",17.0574,17.2195,16.8572,16.8953,4469500.0],["2012-12-12",17.1337,17.1337,16.6093,16.7809,3201300.0],["2012-12-13",16.943,16.943,16.1516,16.39,4262500.0],["2012-12-14",16.3804,16.5425,16.1135,16.2946,2681900.0],["2012-12-17",16.5902,17.2195,16.3709,16.9239,6356700.0],["2012-12-18",17.2386,17.3625,17.0383,17.1241,4528800.0],["2012-12-19",17.2767,17.4006,16.9716,17.1813,4582100.0],["2012-12-20",17.3911,17.4579,17.1718,17.353,6486500.0],["2012-12-21",16.943,17.2862,16.8286,17.1718,4743400.0],["2012-12-24",17.0479,17.3816,16.8953,17.0479,1485900.0],["2012-12-26",17.0574,17.763,17.0288,17.4674,5085800.0],["2012-12-27",17.6485,17.8774,17.1813,17.7057,4061400.0],["2012-12-28",17.8202,18.0395,17.2576,17.4006,3758800.0],["2012-12-31",17.5341,18.0013,17.3625,17.906,3602200.0],["2013-01-02",18.1157,18.7546,18.0871,18.5925,7044900.0],["2013-01-03",18.6211,19.155,18.3541,18.888,5551600.0],["2013-01-04",19.4601,19.5078,18.9548,19.2027,7428900.0],["2013-01-07",19.4697,19.4697,18.8785,19.2694,3766300.0],["2013-01-08",19.298,19.298,18.9262,19.2408,2390700.0],["2013-01-09",19.3362,19.4506,19.2218,19.4029,4608700.0],["2013-01-10",19.565,19.6127,19.155,19.5841,3002900.0],["2013-01-11",19.441,19.6413,18.9452,19.298,4606700.0],["2013-01-14",19.3266,19.3457,19.1264,19.2408,2039300.0],["2013-01-15",19.155,19.4029,19.0406,19.3171,2013600.0],["2013-01-16",19.2313,19.3457,19.1169,19.2885,1663100.0],["2013-01-17",19.4506,19.5459,19.2694,19.3743,1908600.0],["2013-01-18",19.2694,19.4983,19.1836,19.4601,3316000.0],["2013-01-22",19.4792,20.2134,19.279,20.0322,3667200.0],["2013-01-23",20.0513,20.1657,19.5555,19.8987,3548300.0],["2013-01-24",19.8129,20.0703,19.7748,19.8606,3413000.0],["2013-01-25",19.9655,20.1371,19.8606,19.9559,2643100.0],["2013-01-28",20.0227,20.0989,19.6031,19.832,2823800.0],["2013-01-29",19.6699,20.4422,19.6508,19.9941,2852200.0],["2013-01-30",19.9559,20.5566,19.7652,20.2229,5583500.0],["2013-01-31",20.1752,20.5471,20.1085,20.242,2398400.0],["2013-02-01",20.4994,20.7473,20.3564,20.5661,2585600.0],["2013-02-04",20.4422,20.5947,20.2896,20.3182,2217400.0],["2013-02-05",20.4994,20.9475,20.3659,20.8712,2053300.0],["2013-02-06",20.8045,20.9284,20.6424,20.9284,1767800.0],["2013-02-07",21.0047,21.1001,20.5852,20.7568,1795200.0],["2013-02-08",21.0333,21.1954,20.7187,21.1096,2080200.0],["2013-02-11",21.0715,21.2812,20.9666,20.9761,1946700.0],["2013-02-12",20.8998,21.0905,20.5089,20.671,2996300.0],["2013-02-13",20.6996,20.7473,20.4231,20.6615,2484000.0],["2013-02-14",20.4899,20.9284,20.4231,20.8045,1831500.0],["2013-02-15",21.0333,21.0333,20.4231,20.7282,2378300.0],["2013-02-19",20.7378,20.8045,20.4803,20.6233,1679300.0],["2013-02-20",20.3659,20.5757,19.4124,19.5936,5043900.0],["2013-02-21",19.5936,19.6413,18.726,19.2694,4985000.0],["2013-02-22",19.5555,20.3468,19.3076,20.0131,6904700.0],["2013-02-25",20.0227,20.5757,19.4124,19.4887,4949700.0],["2013-02-26",19.8034,20.4517,19.7557,20.1657,5906400.0],["2013-02-27",20.0417,20.6996,19.975,20.5661,3643500.0],["2013-02-28",20.4708,20.6901,20.261,20.3087,3010900.0],["2013-03-01",20.0417,20.3754,19.8034,20.1752,3739100.0],["2013-03-04",20.0227,20.5661,20.0227,20.4994,2888100.0],["2013-03-05",20.7282,20.8808,20.5852,20.5947,3228700.0],["2013-03-06",20.8236,21.2812,20.5947,21.1001,4352700.0],["2013-03-07",21.2526,21.4814,21.1382,21.1954,2408900.0],["2013-03-08",21.8342,21.8438,21.2812,21.634,2994500.0],["2013-03-11",21.758,22.5303,21.4528,22.4826,4072500.0],["2013-03-12",22.74,23.2167,22.2633,22.473,3914200.0],["2013-03-13",22.4635,22.8163,22.1298,22.7305,2064700.0],["2013-03-14",22.7877,24.1607,22.7496,24.0272,7257500.0],["2013-03-15",24.0749,24.2656,23.5791,23.8174,5080600.0],["2013-03-18",23.2263,23.9414,22.883,23.5981,3371300.0],["2013-03-19",23.7984,23.9128,23.4074,23.6839,3026300.0],["2013-03-20",24.1797,24.1797,23.6744,24.1416,2854400.0],["2013-03-21",24.1988,24.79,24.0272,24.5993,4451900.0],["2013-03-22",24.6565,25.0379,24.4658,24.5897,4223900.0],["2013-03-25",25.0474,25.362,24.3418,24.7137,3240400.0],["2013-03-26",24.9807,25.3048,24.6565,25.1427,2862800.0],["2013-03-27",25.3144,26.0962,24.952,25.9627,6791100.0],["2013-03-28",26.2869,27.3929,26.2011,26.6969,10785000.0],["2013-04-01",26.8971,26.9066,26.2488,26.6397,4540900.0],["2013-04-02",26.4013,26.878,25.7911,25.8292,4882400.0],["2013-04-03",25.2572,25.6004,23.97,24.4181,12259300.0],["2013-04-04",24.0653,25.2571,23.9128,24.2942,6780700.0],["2013-04-05",23.5314,25.4574,23.1405,25.1523,5310600.0],["2013-04-08",25.4288,25.8483,25.3811,25.8197,3120600.0],["2013-04-09",26.0676,26.8494,25.7911,26.3918,4070300.0],["2013-04-10",26.6969,26.8208,26.0295,26.1248,3137800.0],["2013-04-11",26.1248,26.3536,25.6576,25.7434,2926800.0],["2013-04-12",25.362,25.7625,24.79,25.5051,3221200.0],["2013-04-15",24.9139,25.3144,23.9891,24.1511,5105000.0],["2013-04-16",24.7423,25.2667,24.5707,24.9902,4819800.0],["2013-04-17",25.0093,25.1999,24.2369,25.0855,3425500.0],["2013-04-18",25.2381,25.2476,24.4944,24.7137,3131100.0],["2013-04-19",25.0665,25.2762,24.4276,25.1713,3297400.0],["2013-04-22",25.5146,25.6576,25.076,25.5718,2988600.0],["2013-04-23",25.7816,26.3155,25.6004,26.182,3247900.0],["2013-04-24",26.2201,26.8304,26.2201,26.5825,3230400.0],["2013-04-25",26.859,27.3071,26.2774,26.3727,3463200.0],["2013-04-26",26.2583,26.3727,25.4574,26.0104,2949900.0],["2013-04-29",26.306,27.4501,26.0581,26.7255,3938300.0],["2013-04-30",26.9829,27.2785,26.5539,27.1545,3652200.0],["2013-05-01",27.3738,27.3929,26.5157,26.592,2950900.0],["2013-05-02",27.0401,27.2403,26.3155,27.0783,2533300.0],["2013-05-03",26.2678,27.9364,26.2678,27.2213,4902100.0],["2013-05-06",27.9078,28.5466,27.7934,28.1652,4067900.0],["2013-05-07",28.5943,28.5943,27.7266,27.9268,2656400.0],["2013-05-08",28.2415,28.2415,27.4787,27.9936,3469700.0],["2013-05-09",27.6885,28.1175,27.4024,27.7171,3453800.0],["2013-05-10",27.6503,28.4989,27.4596,28.4989,3317200.0],["2013-05-13",28.4036,28.9566,28.1461,28.4989,3851300.0],["2013-05-14",28.785,28.9947,28.4989,28.9947,2723700.0],["2013-05-15",29.1282,29.4428,28.5752,28.8708,3186000.0],["2013-05-16",29.2045,29.5096,28.8326,28.9184,3356700.0],["2013-05-17",29.071,29.4428,28.8422,29.1759,4148300.0],["2013-05-20",30.0435,30.0531,29.0615,29.1091,6642400.0],["2013-05-21",29.3666,29.5096,28.7277,28.8803,4615100.0],["2013-05-22",28.8898,29.6431,27.8696,28.3845,6365200.0],["2013-05-23",26.9829,28.5752,26.716,28.5275,6240100.0],["2013-05-24",28.4322,28.4894,27.698,28.0985,3061100.0],["2013-05-28",28.8326,28.8326,28.2129,28.6896,4533100.0],["2013-05-29",28.5084,28.6896,28.0794,28.6038,2860600.0],["2013-05-30",28.2605,28.7659,28.0985,28.3082,3558300.0],["2013-05-31",27.965,28.5561,27.9364,27.9841,9697500.0],["2013-06-03",28.1271,28.1843,27.1831,27.8792,4323000.0],["2013-06-04",27.6789,28.1652,27.0497,27.5073,4326200.0],["2013-06-05",26.9924,27.2308,25.6576,26.325,7500900.0],["2013-06-06",25.9055,26.7064,25.5718,26.6969,5676800.0],["2013-06-07",26.8399,27.3738,26.6587,27.0306,3956700.0],["2013-06-10",27.1831,27.1831,26.5539,27.0401,3268400.0],["2013-06-11",26.6015,26.8876,26.2201,26.468,2892200.0],["2013-06-12",26.6969,26.7159,25.8769,26.1057,2726600.0],["2013-06-13",25.9627,26.4394,25.4097,26.4394,4341300.0],["2013-06-14",26.2201,26.5062,26.0199,26.2774,3277300.0],["2013-06-17",25.4192,26.6969,25.2667,26.2964,4291600.0],["2013-06-18",26.0771,26.7922,26.0485,26.6301,3279900.0],["2013-06-19",26.5062,26.6969,26.1248,26.4013,2526600.0],["2013-06-20",25.8197,25.8197,24.6946,25.2095,5595700.0],["2013-06-21",25.362,25.4955,24.0844,24.9997,11021500.0],["2013-06-24",24.1511,24.9521,23.8556,24.3609,5383600.0],["2013-06-25",24.5611,25.5051,24.4086,25.4669,4032100.0],["2013-06-26",25.7053,27.1355,25.7053,26.9448,4857200.0],["2013-06-27",27.1736,27.3357,26.2297,26.2392,3767100.0],["2013-06-28",25.8769,26.7922,25.772,26.468,3940300.0],["2013-07-01",26.5062,27.6313,26.3155,27.4882,5728000.0],["2013-07-02",27.6503,27.6599,27.0115,27.3452,2863900.0],["2013-07-03",27.0306,27.2117,26.7159,26.8399,1352200.0],["2013-07-05",26.9638,28.4417,26.9352,28.3845,3263300.0],["2013-07-08",28.5561,28.5847,28.0222,28.2319,2360200.0],["2013-07-09",28.4608,28.5275,28.0985,28.1557,1938400.0],["2013-07-10",28.0985,28.3178,27.7266,28.1271,2278600.0],["2013-07-11",28.5085,28.5085,27.6599,28.0222,2615400.0],["2013-07-12",27.8887,28.7468,27.6789,28.7373,3051600.0],["2013-07-15",28.7945,28.7945,28.232,28.4703,2186800.0],["2013-07-16",28.5371,28.5752,28.0794,28.5752,5838900.0],["2013-07-17",28.6038,29.0329,28.4226,28.6896,2401700.0],["2013-07-18",28.8517,29.1377,28.661,28.7468,1840800.0],["2013-07-19",28.7182,28.928,28.375,28.6229,3337700.0],["2013-07-22",28.5085,28.8898,28.4608,28.7373,2987800.0],["2013-07-23",29.0901,29.0901,28.394,28.4512,2166600.0],["2013-07-24",28.4703,28.5847,27.1069,27.145,2811300.0],["2013-07-25",26.7922,27.6503,26.7541,27.4978,3823300.0],["2013-07-26",27.412,27.7838,27.0783,27.5169,3817100.0],["2013-07-29",27.6027,27.7934,27.1831,27.1927,1263100.0],["2013-07-30",27.269,27.5741,26.4776,26.5539,2137300.0],["2013-07-31",26.5539,27.5931,26.5539,27.2403,2023000.0],["2013-08-01",27.5836,27.984,27.2785,27.841,1842300.0],["2013-08-02",26.2392,27.9364,26.2392,27.7934,2423400.0],["2013-08-05",27.6503,27.984,27.412,27.698,1456700.0],["2013-08-06",27.6885,27.7266,27.2594,27.4882,1398200.0],["2013-08-07",27.1736,27.3643,26.6587,26.9352,2440400.0],["2013-08-08",27.0211,27.9745,26.8494,27.555,2301600.0],["2013-08-09",27.5359,27.5359,26.9257,27.0973,1736900.0],["2013-08-12",26.9638,27.0592,26.7922,26.8971,1138600.0],["2013-08-13",26.8399,26.878,26.2774,26.5443,1685800.0],["2013-08-14",26.4585,26.6587,26.2202,26.2869,1928700.0],["2013-08-15",25.8197,26.2201,25.4764,25.8102,2141300.0],["2013-08-16",25.8102,26.1534,25.6576,25.8388,1716700.0],["2013-08-19",26.0771,26.2297,25.8864,26.1248,2367500.0],["2013-08-20",26.2106,26.6301,25.9341,26.2869,5119600.0],["2013-08-21",26.2297,26.5634,25.9436,26.2964,1508600.0],["2013-08-22",26.3155,27.3929,26.3155,27.3357,1739900.0],["2013-08-23",27.431,27.6503,27.1831,27.5264,1284100.0],["2013-08-26",27.5169,27.9364,27.2499,27.4406,1648800.0],["2013-08-27",26.9638,27.1259,26.7541,26.8018,1640800.0],["2013-08-28",26.7445,27.6599,26.7064,27.0973,1362300.0],["2013-08-29",26.7636,27.4787,26.7636,27.1927,1261400.0],["2013-08-30",27.021,27.412,26.5252,26.6873,2107800.0],["2013-09-03",26.9734,27.2976,26.859,27.2117,2230500.0],["2013-09-04",27.3166,27.6408,27.0401,27.4882,2576200.0],["2013-09-05",27.5931,29.0519,27.555,28.6419,6361600.0],["2013-09-06",28.9852,29.1282,28.4226,28.7945,2969800.0],["2013-09-09",28.7945,29.9196,28.7754,29.7861,4841800.0],["2013-09-10",30.034,30.2914,29.338,29.4142,3350200.0],["2013-09-11",29.1377,30.5107,28.7945,30.4821,4748800.0],["2013-09-12",30.4821,32.2555,30.4249,31.5595,10294000.0],["2013-09-13",31.4642,31.6835,31.1305,31.2163,3314700.0],["2013-09-16",31.3879,31.6072,30.463,30.5107,3779100.0],["2013-09-17",30.5107,30.873,30.5107,30.7872,2208000.0],["2013-09-18",30.6919,30.8921,29.891,30.6537,4029700.0],["2013-09-19",30.8349,31.1781,30.463,30.5107,2773200.0],["2013-09-20",30.5107,30.7109,29.3284,29.3856,7345000.0],["2013-09-23",29.8814,30.0817,29.4619,30.034,3520600.0],["2013-09-24",30.177,30.3772,29.8719,29.9196,3677100.0],["2013-09-25",29.91,31.7025,29.91,31.5214,4940500.0],["2013-09-26",31.6453,31.9028,31.407,31.5691,2138000.0],["2013-09-27",31.5881,32.2556,31.2354,32.0172,2557800.0],["2013-09-30",31.0065,32.9421,30.9875,32.5511,4874800.0],["2013-10-01",32.942,33.0755,31.6835,32.7132,3486300.0],["2013-10-02",32.4176,32.9706,32.1793,32.8848,2443300.0],["2013-10-03",32.4367,33.0946,32.0553,32.9325,2933200.0],["2013-10-04",32.8753,34.0862,32.8467,33.6285,5905100.0],["2013-10-07",32.6179,33.7143,32.6179,33.476,3619600.0],["2013-10-08",32.923,34.2101,32.8658,32.8944,3437700.0],["2013-10-09",32.8944,33.6476,32.513,33.352,3389400.0],["2013-10-10",33.9813,34.6297,32.9134,34.2864,4130600.0],["2013-10-11",34.4199,35.4115,34.2769,34.9729,3532000.0],["2013-10-14",34.6201,35.4592,34.4962,34.9062,2363000.0],["2013-10-15",34.868,36.3173,34.7346,35.1541,4222800.0],["2013-10-16",35.8787,36.5461,35.688,36.3936,9797400.0],["2013-10-17",36.9942,37.4233,36.3936,37.4233,5626000.0],["2013-10-18",37.9668,38.1193,37.0228,37.2135,3535500.0],["2013-10-21",37.1849,37.7379,36.9942,37.2421,2463200.0],["2013-10-22",37.5473,37.6712,36.5461,36.7845,3191000.0],["2013-10-23",36.2791,36.8036,35.0873,36.7749,3305900.0],["2013-10-24",36.6605,37.4424,36.4222,37.3089,3168900.0],["2013-10-25",37.5663,37.8524,36.8131,37.1849,8955300.0],["2013-10-28",36.8989,37.3661,36.8798,37.1182,1421300.0],["2013-10-29",36.9942,38.1193,36.9466,38.024,2843000.0],["2013-10-30",38.1003,38.9488,37.6617,37.9382,3848100.0],["2013-10-31",38.1765,38.2147,37.4138,37.9477,2459600.0],["2013-11-01",37.4805,38.1956,37.1182,37.3566,2259700.0],["2013-11-04",37.7475,37.8047,37.2898,37.5473,2467600.0],["2013-11-05",37.9286,38.024,37.3852,37.8238,2165200.0],["2013-11-06",38.1384,38.1384,36.8703,36.9752,2971900.0],["2013-11-07",36.9561,37.1182,34.1815,35.6022,5054600.0],["2013-11-08",35.278,37.0228,35.1731,36.794,5990000.0],["2013-11-11",37.0896,37.9,36.8036,37.5377,1694500.0],["2013-11-12",37.1849,37.757,36.9942,37.2803,1824700.0],["2013-11-13",36.9561,37.5282,36.8798,37.4042,1609600.0],["2013-11-14",37.6617,39.3302,37.4233,38.987,4019300.0],["2013-11-15",39.0346,40.522,39.0346,39.9786,5280400.0],["2013-11-18",40.1788,40.6269,38.3768,38.6723,5807100.0],["2013-11-19",38.3768,39.0823,37.3756,37.5091,2992700.0],["2013-11-20",37.8428,38.3768,37.0705,37.1849,3807000.0],["2013-11-21",37.4424,37.7284,37.204,37.4614,3067600.0],["2013-11-22",37.7284,38.2337,37.1945,38.1193,2680900.0],["2013-11-25",38.1861,38.6151,36.9466,37.5186,2591700.0],["2013-11-26",37.5186,38.9393,37.2517,38.6151,2828700.0],["2013-11-27",38.7677,38.9012,38.2337,38.2909,1803000.0],["2013-11-29",38.291,38.6056,37.7379,37.7475,654100.0],["2013-12-02",37.6235,39.7974,37.2421,39.416,3348700.0],["2013-12-03",39.2253,40.3027,39.0537,39.4637,2991400.0],["2013-12-04",39.5495,40.2932,39.3398,39.6544,1801400.0],["2013-12-05",40.2837,42.7627,40.0739,42.2478,6498000.0],["2013-12-06",42.8675,42.9057,42.3717,42.8103,2554800.0],["2013-12-09",43.3252,44.231,42.5243,42.6959,3865500.0],["2013-12-10",42.6197,42.8485,41.6281,41.7806,6931500.0],["2013-12-11",41.7139,41.7997,40.4839,40.8081,3126000.0],["2013-12-12",41.0655,41.1132,40.3695,40.6174,1666700.0],["2013-12-13",40.5221,40.6746,38.863,39.0251,5387900.0],["2013-12-16",39.0537,39.397,38.4816,38.8153,3993600.0],["2013-12-17",38.6151,39.7593,38.5388,39.3874,4091500.0],["2013-12-18",39.3874,39.6353,36.6319,39.2635,2501300.0],["2013-12-19",39.1872,39.6067,38.8344,39.5209,2015000.0],["2013-12-20",39.5686,41.0941,39.5686,41.0369,5962900.0],["2013-12-23",41.6948,42.2287,41.1895,41.5422,3756200.0],["2013-12-24",41.9046,42.2287,41.3325,42.0952,1271800.0],["2013-12-26",42.429,42.8103,41.9522,42.8103,2034700.0],["2013-12-27",42.858,43.3347,41.5422,41.7139,10132200.0],["2013-12-30",41.7139,42.2478,40.6746,41.0941,9254200.0],["2013-12-31",40.8367,41.1799,40.4362,41.1132,2299500.0],["2014-01-02",40.6841,41.7139,40.0739,41.4088,3647200.0],["2014-01-03",40.9988,41.2848,40.093,40.3886,4208700.0],["2014-01-06",40.4172,41.4564,40.3218,41.2848,3595300.0],["2014-01-07",42.9057,43.7638,42.8199,43.1059,6739400.0],["2014-01-08",43.4587,44.5266,43.3061,44.0975,6118600.0],["2014-01-09",44.6124,44.6219,43.6303,44.1166,2797700.0],["2014-01-10",43.554,44.4408,43.3824,44.2119,2148600.0],["2014-01-13",44.2787,44.5457,42.7436,42.9629,3496100.0],["2014-01-14",43.1059,44.2119,43.1059,44.1166,2258200.0],["2014-01-15",43.8782,44.231,43.5922,43.8115,2570600.0],["2014-01-16",44.231,44.7173,43.6589,44.3359,2614300.0],["2014-01-17",43.6208,44.1833,43.4301,43.7924,3745900.0],["2014-01-21",44.1452,44.6124,43.0296,43.4587,2519700.0],["2014-01-22",43.6113,43.8115,43.3062,43.6399,2176300.0],["2014-01-23",43.6208,43.6685,42.2669,42.7913,4201400.0],["2014-01-24",42.2764,42.3908,40.36,41.7806,5715300.0],["2014-01-27",41.8283,42.162,40.1121,40.932,3361700.0],["2014-01-28",40.932,42.715,40.932,42.572,2080700.0],["2014-01-29",41.9999,42.5052,41.3706,41.6281,5416700.0],["2014-01-30",42.0476,42.0952,41.3325,41.752,2739500.0],["2014-01-31",40.5888,42.4385,40.4744,41.895,2888300.0],["2014-02-03",42.1906,42.3717,40.522,41.0369,3348400.0],["2014-02-04",40.8748,41.8855,40.5602,40.7509,2497400.0],["2014-02-05",40.4267,40.8844,39.0156,39.683,4288700.0],["2014-02-06",39.4637,40.2074,38.5484,38.9774,5176100.0],["2014-02-07",38.863,40.1979,38.863,39.9118,3483700.0],["2014-02-10",41.0464,41.0464,40.236,40.379,2524500.0],["2014-02-11",40.4362,43.0487,40.1025,42.7722,5376100.0],["2014-02-12",43.2013,43.9926,43.0487,43.7066,3562300.0],["2014-02-13",43.268,45.1654,43.0106,44.6982,2792800.0],["2014-02-14",44.3359,44.9747,44.2024,44.7173,1913800.0],["2014-02-18",45.48,46.1475,45.0319,45.9663,3952600.0],["2014-02-19",46.1856,46.3381,45.0605,45.4228,2867400.0],["2014-02-20",45.4228,46.3382,45.4228,46.3382,2383000.0],["2014-02-21",46.3477,46.6814,45.4133,46.157,2085100.0],["2014-02-24",46.4621,48.3309,46.4621,47.673,4414900.0],["2014-02-25",46.853,47.9876,46.6528,47.5776,2119700.0],["2014-02-26",47.7588,47.7683,46.7195,47.2821,1732300.0],["2014-02-27",47.1867,47.6444,46.8149,47.263,1584000.0],["2014-02-28",47.2439,47.816,46.3286,47.1295,1912800.0],["2014-03-03",46.5098,47.0914,46.1951,46.9674,1909600.0],["2014-03-04",48.3595,49.2748,47.549,48.7885,3412800.0],["2014-03-05",49.2367,52.7645,48.4644,49.8755,5029300.0],["2014-03-06",50.7145,50.9529,49.4369,50.6192,5402100.0],["2014-03-07",50.8194,50.9243,49.1222,49.3797,3181200.0],["2014-03-10",49.5799,50.0566,48.493,48.7599,2170500.0],["2014-03-11",48.7599,48.8172,47.6825,47.7588,2170800.0],["2014-03-12",47.673,47.7588,46.3,47.0056,3284400.0],["2014-03-13",48.1402,48.4453,46.4812,48.1497,3342700.0],["2014-03-14",48.3023,49.2462,48.1497,49.1699,2611700.0],["2014-03-17",49.475,49.6753,48.3881,49.2081,2405900.0],["2014-03-18",49.332,49.8659,49.1413,49.8183,2820700.0],["2014-03-19",50.295,52.0017,49.9136,51.6489,4243900.0],["2014-03-20",51.4868,51.5822,50.1806,51.1817,1874500.0],["2014-03-21",50.3999,51.9064,50.1806,51.525,5025400.0],["2014-03-24",51.8682,52.1066,50.4952,51.6871,2612000.0],["2014-03-25",52.2115,52.6691,51.4201,51.8587,3685500.0],["2014-03-26",52.7168,53.4224,51.7729,51.9159,6948200.0],["2014-03-27",51.9159,52.0017,51.0006,51.6108,3300800.0],["2014-03-28",51.7824,52.5928,51.6775,52.3163,2177900.0],["2014-03-31",52.8789,53.6798,52.364,52.774,2684200.0],["2014-04-01",53.2412,54.9193,52.1638,54.9098,4642000.0],["2014-04-02",55.7774,56.4925,54.3949,54.986,6076700.0],["2014-04-03",54.4521,54.9193,53.2031,53.2793,3283600.0],["2014-04-04",53.3938,54.3282,52.0398,52.2496,4938200.0],["2014-04-07",52.9075,53.0791,48.5406,52.4689,8879200.0],["2014-04-08",53.3938,54.3758,51.7061,54.3472,5400200.0],["2014-04-09",55.2053,56.5878,54.3472,56.5116,4840700.0],["2014-04-10",56.4448,56.626,53.6321,54.2233,6222200.0],["2014-04-11",53.06,55.1386,52.0112,53.3461,6469800.0],["2014-04-14",53.47,53.6321,50.7717,52.1638,6768300.0],["2014-04-15",51.401,53.0887,51.1245,51.7538,4397200.0],["2014-04-16",52.4403,53.0982,51.6108,52.2782,3182200.0],["2014-04-17",51.9636,52.9456,51.9636,52.7073,3004200.0],["2014-04-21",52.917,54.5665,52.4498,54.2519,3427500.0],["2014-04-22",54.1088,55.3007,53.9277,55.0337,2632300.0],["2014-04-23",55.2244,55.3007,54.2519,54.9098,2002800.0],["2014-04-24",55.3388,55.3865,54.1565,55.0623,1378400.0],["2014-04-25",54.8812,54.9193,53.1554,53.5654,3570100.0],["2014-04-28",53.3938,54.1089,51.2389,52.9647,3466400.0],["2014-04-29",52.0589,53.6703,52.0589,53.3461,1539300.0],["2014-04-30",53.1363,54.004,52.3449,53.8228,1585600.0],["2014-05-01",54.0421,54.8526,53.3747,54.6523,1846300.0],["2014-05-02",54.2328,54.7286,53.4986,54.2614,1973700.0],["2014-05-05",53.861,55.5486,53.4986,54.824,1500800.0],["2014-05-06",54.4235,54.8716,53.2793,53.6035,1511100.0],["2014-05-07",54.004,54.1661,52.4403,53.6989,2035000.0],["2014-05-08",53.2507,54.023,52.6787,52.8121,1388600.0],["2014-05-09",52.5547,52.9361,52.097,52.8789,1521100.0],["2014-05-12",52.6977,54.2995,52.6405,54.0612,1399200.0],["2014-05-13",54.2519,55.396,54.1184,54.9002,1931900.0],["2014-05-14",54.8239,56.483,54.6142,56.2827,2766800.0],["2014-05-15",55.5581,55.5581,54.3282,54.3282,2501500.0],["2014-05-16",54.2328,55.1004,53.5082,55.1004,1455100.0],["2014-05-19",55.1863,55.7202,54.2328,54.8144,2237100.0],["2014-05-20",54.967,54.967,54.3472,54.7286,1319300.0],["2014-05-21",55.3865,56.1016,54.8239,56.1016,2579000.0],["2014-05-22",56.1016,56.4448,55.6821,56.3113,1792700.0],["2014-05-23",55.6821,56.2446,55.1577,55.4437,1557900.0],["2014-05-27",55.4437,56.2541,55.0623,55.2244,1900200.0],["2014-05-28",55.1291,55.7202,54.0898,55.6153,1929200.0],["2014-05-29",55.4056,59.7915,55.3102,59.6103,10576500.0],["2014-05-30",61.1645,65.1594,59.6961,64.9402,10341500.0],["2014-06-02",65.1213,66.1701,63.2621,65.312,6378900.0],["2014-06-03",64.7304,65.7887,64.4729,64.7876,4965400.0],["2014-06-04",64.5206,64.5206,62.5088,63.5386,4355500.0],["2014-06-05",63.5958,64.1106,62.6328,63.3097,4891000.0],["2014-06-06",63.1286,63.6149,62.6423,62.957,2858700.0],["2014-06-09",62.976,65.0259,62.8711,63.5862,2456000.0],["2014-06-10",63.0904,63.4814,62.4993,62.976,1575500.0],["2014-06-11",62.69,63.7197,62.4993,63.4814,1722900.0],["2014-06-12",63.7674,64.2441,62.2133,62.6232,1771100.0],["2014-06-13",62.8235,63.6053,62.2323,63.2049,1863700.0],["2014-06-16",63.8532,65.1118,62.9951,64.5588,3003400.0],["2014-06-17",64.5778,66.1415,64.4634,65.5313,2153600.0],["2014-06-18",65.7887,66.0652,64.6064,65.598,1579900.0],["2014-06-19",65.9318,65.9318,64.9306,65.4074,1636200.0],["2014-06-20",64.6541,65.598,64.2441,65.3501,1730200.0],["2014-06-23",65.312,65.6648,65.1213,65.312,1403100.0],["2014-06-24",64.9878,66.3513,63.5481,63.9962,2057600.0],["2014-06-25",63.8818,64.7971,63.5958,64.1488,1308800.0],["2014-06-26",64.6446,66.0271,63.6053,66.008,2096900.0],["2014-06-27",66.561,66.7327,65.5599,66.6945,2459800.0],["2014-06-30",66.9233,69.3737,66.9233,68.3631,4152100.0],["2014-07-01",69.736,70.3844,68.4775,69.6884,3200500.0],["2014-07-02",69.7361,70.3367,68.8207,69.6312,2131400.0],["2014-07-03",68.9447,69.6121,68.5538,69.1449,784800.0],["2014-07-07",69.2212,69.8886,68.9161,69.1259,1436000.0],["2014-07-08",68.9542,69.0972,67.1617,67.4668,3860400.0],["2014-07-09",67.1426,69.1544,67.1236,68.9352,1728200.0],["2014-07-10",67.7338,68.077,66.9329,67.3334,2737500.0],["2014-07-11",67.2189,67.9531,66.8757,67.8101,945600.0],["2014-07-14",68.1724,69.4024,68.1247,68.6491,2073800.0],["2014-07-15",67.9626,68.344,67.0664,67.2666,2221400.0],["2014-07-16",67.2189,67.7338,67.1331,67.3143,2249300.0],["2014-07-17",67.2189,67.648,66.9329,67.0759,2629700.0],["2014-07-18",67.0759,69.6026,66.8852,69.431,2868000.0],["2014-07-21",69.6026,69.9649,68.754,69.4691,1449000.0],["2014-07-22",69.1068,71.7097,69.021,71.0328,2712800.0],["2014-07-23",71.5095,72.9016,70.7849,72.463,2440300.0],["2014-07-24",72.7109,72.7967,71.5095,71.7479,2341700.0],["2014-07-25",71.8813,72.4248,70.823,71.9386,2207000.0],["2014-07-28",71.7002,71.929,70.6132,70.823,1990200.0],["2014-07-29",70.823,71.8146,70.0888,70.9946,1440000.0],["2014-07-30",71.8718,71.9671,69.8886,69.9839,1505900.0],["2014-07-31",69.6026,69.6407,66.0271,67.4668,4291900.0],["2014-08-01",66.8089,67.7052,63.9962,66.9329,4281500.0],["2014-08-04",67.0378,69.2975,66.9329,68.6491,2615200.0],["2014-08-05",68.6491,68.6968,66.9043,67.1999,3319000.0],["2014-08-06",66.8375,68.5538,66.5038,67.2475,2323900.0],["2014-08-07",67.6956,67.791,66.9805,67.1903,2443200.0],["2014-08-08",67.6003,67.6671,66.7994,67.4287,1527800.0],["2014-08-11",68.1247,69.2689,67.7338,67.7624,1449200.0],["2014-08-12",68.1724,68.344,66.952,67.2475,2179000.0],["2014-08-13",67.934,68.8398,67.6003,68.8398,1859400.0],["2014-08-14",69.1258,70.0221,68.6682,69.4882,1788700.0],["2014-08-15",70.127,70.3177,69.1354,69.8219,1742300.0],["2014-08-18",70.27,71.4904,69.717,71.4046,2354400.0],["2014-08-19",71.5095,71.643,70.9279,71.5,1236200.0],["2014-08-20",71.5762,71.8623,70.947,71.3665,1138600.0],["2014-08-21",71.3188,72.1674,70.6514,71.7288,2364000.0],["2014-08-22",71.1377,72.1674,70.8421,71.9195,1973300.0],["2014-08-25",72.2723,74.1315,72.0816,73.5785,2202700.0],["2014-08-26",74.1315,74.6559,73.6357,73.7692,2305000.0],["2014-08-27",73.5976,74.5033,73.2734,74.3985,2909400.0],["2014-08-28",73.7501,75.3805,73.7501,75.1326,3457400.0],["2014-08-29",75.3996,76.887,75.2471,76.5247,4279700.0],["2014-09-02",76.5628,79.1181,76.4866,78.4221,4569800.0],["2014-09-03",79.1372,80.9774,78.5174,79.9381,8633000.0],["2014-09-04",79.919,80.0334,77.0205,77.993,5129800.0],["2014-09-05",77.707,79.4995,77.4209,79.4709,2470600.0],["2014-09-08",79.652,80.3099,79.3469,79.9953,2071300.0],["2014-09-09",79.7378,80.2813,78.9083,79.223,2786500.0],["2014-09-10",79.6139,80.3385,79.1467,79.9285,1991000.0],["2014-09-11",78.8988,80.2813,78.6795,79.4137,2116500.0],["2014-09-12",79.4613,79.8141,77.6212,78.7939,2036800.0],["2014-09-15",78.3363,78.7177,76.7821,77.297,2128200.0],["2014-09-16",76.7917,80.2813,76.7917,79.6711,2223100.0],["2014-09-17",79.9285,81.0155,79.3755,80.3671,1493400.0],["2014-09-18",80.8153,81.0441,79.7569,80.5292,829800.0],["2014-09-19",80.8343,81.0346,79.7665,80.2432,1732800.0],["2014-09-22",80.1764,80.329,76.3721,76.62,3211000.0],["2014-09-23",76.2768,77.7451,74.5606,76.8966,2249300.0],["2014-09-24",77.2112,78.4793,75.9907,77.9263,1633400.0],["2014-09-25",78.1837,78.3077,75.8096,75.9908,2029800.0],["2014-09-26",75.8096,76.9919,75.4473,76.4103,1532600.0],["2014-09-29",75.5522,77.8786,75.371,77.7928,1750800.0],["2014-09-30",78.403,78.403,75.8096,76.3054,2744700.0],["2014-10-01",76.048,76.0861,73.1685,74.4175,3482300.0],["2014-10-02",74.2555,74.8275,68.0484,72.482,8569200.0],["2014-10-03",73.2448,74.3317,72.1865,73.7311,1689200.0],["2014-10-06",73.8931,74.2459,71.6907,72.9874,3313600.0],["2014-10-07",71.7479,73.1781,70.0698,70.4035,2636800.0],["2014-10-08",69.7742,70.4511,65.8841,69.0877,8212300.0],["2014-10-09",68.2582,68.9733,63.4814,63.9486,8805300.0],["2014-10-10",62.547,68.2963,61.5554,64.9974,9667600.0],["2014-10-13",64.3395,66.3227,60.2301,60.7354,6050300.0],["2014-10-14",60.7831,63.1095,57.8369,59.0192,8946300.0],["2014-10-15",57.5222,63.9772,55.396,62.7758,9889600.0],["2014-10-16",60.8784,65.9699,60.5638,65.0259,6829500.0],["2014-10-17",66.7422,69.4786,64.7399,65.2167,8064500.0],["2014-10-20",65.6743,67.3143,65.2166,66.7708,3001600.0],["2014-10-21",68.5061,70.6323,68.0389,69.3165,4591300.0],["2014-10-22",69.9458,71.357,66.3513,67.2189,4872400.0],["2014-10-23",68.1724,69.7456,67.5526,68.4584,2831800.0],["2014-10-24",68.7635,69.5168,67.2761,69.5072,2086200.0],["2014-10-27",69.2975,69.4214,66.7422,67.3524,2489300.0],["2014-10-28",67.3143,70.68,67.0855,70.68,3799200.0],["2014-10-29",71.5667,72.6536,70.0412,71.0042,2974200.0],["2014-10-30",70.4416,71.5095,69.8981,70.3177,1588000.0],["2014-10-31",70.7658,73.1971,69.5454,71.5095,3979700.0],["2014-11-03",72.0816,73.1876,69.8695,70.8993,3810200.0],["2014-11-04",69.8314,69.984,66.2655,67.5431,5417000.0],["2014-11-05",68.1247,68.8493,66.7422,67.7624,2286600.0],["2014-11-06",67.7338,68.077,66.6945,67.4764,2477800.0],["2014-11-07",67.3715,69.8314,66.9996,68.6014,2890300.0],["2014-11-10",68.6587,70.5084,68.2582,68.6777,2414200.0],["2014-11-11",69.7456,71.4523,68.9066,69.431,2833900.0],["2014-11-12",68.8589,69.9172,68.1819,68.5252,2487400.0],["2014-11-13",68.8494,68.8494,65.5599,66.3608,4366400.0],["2014-11-14",66.3704,68.6014,65.8269,68.5156,2455100.0],["2014-11-17",67.8863,69.1926,67.3333,68.1247,3279500.0],["2014-11-18",67.0092,68.9733,66.8375,68.4203,1765300.0],["2014-11-19",68.8112,69.6503,68.1724,69.3451,2804000.0],["2014-11-20",69.2116,72.0816,69.0972,71.2807,3560500.0],["2014-11-21",72.892,73.569,70.6514,70.9565,3326300.0],["2014-11-24",70.4321,71.4046,69.4119,69.7551,3249300.0],["2014-11-25",70.3272,70.4988,68.2582,68.8493,2366800.0],["2014-11-26",68.3822,68.6587,66.4085,66.828,3653500.0],["2014-11-28",63.3097,63.3097,60.068,62.9188,8542800.0],["2014-12-01",60.5542,63.8818,60.5447,63.5958,9502900.0],["2014-12-02",62.4516,65.7601,62.4516,64.0725,3897100.0],["2014-12-03",64.616,66.685,64.4062,66.151,4104000.0],["2014-12-04",65.0927,66.9233,64.8352,66.9233,3700900.0],["2014-12-05",66.9806,68.1724,66.4657,67.4668,2199400.0],["2014-12-08",66.4752,67.1522,62.709,63.2239,5991400.0],["2014-12-09",62.0702,65.3406,62.0702,64.6541,3056100.0],["2014-12-10",63.5576,65.0355,61.1454,61.4886,3937000.0],["2014-12-11",61.0214,63.3669,60.7068,60.9738,2737400.0],["2014-12-12",60.1824,64.0534,57.5699,61.8605,7614700.0],["2014-12-15",62.3944,62.9093,58.981,59.5436,5823600.0],["2014-12-16",58.1134,61.7651,57.6462,59.3815,4376700.0],["2014-12-17",59.5722,62.957,59.5054,62.4326,3473800.0],["2014-12-18",67.381,69.6502,65.6266,68.1342,7182200.0],["2014-12-19",67.4096,68.4584,66.1034,67.1236,3959000.0],["2014-12-22",67.2189,67.5717,65.455,66.9329,2444100.0],["2014-12-23",66.7899,68.7254,66.3417,68.4203,2906600.0],["2014-12-24",67.8768,68.7826,67.4573,68.3059,737800.0],["2014-12-26",68.6491,69.9458,68.3631,69.6693,1258000.0],["2014-12-29",69.6693,70.0984,68.4107,69.4786,1925500.0],["2014-12-30",69.4595,69.5358,67.667,67.7719,1754000.0],["2014-12-31",67.381,68.3631,66.3608,67.1236,2846300.0],["2015-01-02",66.561,68.5061,66.561,68.0008,1936600.0],["2015-01-05",66.6278,66.971,64.9116,65.9699,5462500.0],["2015-01-06",65.3978,66.3322,62.6232,64.1869,4801400.0],["2015-01-07",65.0069,65.6362,63.0428,63.5099,3796700.0],["2015-01-08",63.3479,66.2559,62.9284,65.0736,1948600.0],["2015-01-09",65.1022,66.3608,64.3871,66.0462,2495300.0],["2015-01-12",65.4073,66.4371,64.4348,65.2929,2666500.0],["2015-01-13",65.5504,67.1712,65.1118,66.4561,3597400.0],["2015-01-14",65.1499,70.7181,65.026,69.6598,4323200.0],["2015-01-15",70.7944,71.0137,68.5538,69.6598,3464400.0],["2015-01-16",69.6598,70.7944,68.9447,69.8219,3858500.0],["2015-01-20",69.8123,71.9576,69.1258,70.8707,4780000.0],["2015-01-21",71.2807,72.1483,69.7551,70.4797,1618600.0],["2015-01-22",70.556,72.0434,69.5644,70.0698,2385200.0],["2015-01-23",70.394,70.9279,69.3451,69.4405,1530400.0],["2015-01-26",69.2784,70.3081,68.7444,69.9839,3186400.0],["2015-01-27",68.8779,70.5465,68.7731,69.86,2535000.0],["2015-01-28",69.7647,69.9649,67.7624,68.0866,2126000.0],["2015-01-29",68.1724,68.4966,66.8375,67.934,4199100.0],["2015-01-30",67.6671,69.5835,66.7517,68.058,2099900.0],["2015-02-02",68.5824,69.1163,67.4001,68.3822,3070700.0],["2015-02-03",69.2021,70.3939,68.0579,68.7158,3244400.0],["2015-02-04",68.077,69.2116,67.0854,68.0008,2442200.0],["2015-02-05",68.5538,70.0889,68.0198,68.6491,2325400.0],["2015-02-06",69.1258,69.8409,68.3917,68.7254,2079100.0],["2015-02-09",69.1449,69.5168,68.0961,68.1724,3812400.0],["2015-02-10",68.9447,69.6788,67.6956,69.5644,2169100.0],["2015-02-11",68.9638,71.5095,68.9638,71.3665,3054600.0],["2015-02-12",72.0625,72.2913,70.1556,70.1556,2054000.0],["2015-02-13",70.8325,71.6811,70.0316,71.0137,1929200.0],["2015-02-17",71.1758,73.6357,70.8802,72.5487,2855600.0],["2015-02-18",72.1674,73.3211,71.8813,72.0339,1926400.0],["2015-02-19",71.0137,72.1388,70.5465,71.4618,1611900.0],["2015-02-20",70.9088,71.9385,69.5263,70.556,3704600.0],["2015-02-23",69.4977,71.1376,69.4977,70.2986,2143900.0],["2015-02-24",71.0232,74.1124,70.394,72.6632,4588800.0],["2015-02-25",72.9397,77.993,72.5106,76.5438,6150700.0],["2015-02-26",76.3722,76.8012,74.1601,74.8657,2865100.0],["2015-02-27",75.0278,77.4686,74.7608,76.8775,1979400.0],["2015-03-02",76.8775,77.9549,75.6189,76.3817,2736100.0],["2015-03-03",76.3149,78.4888,76.2196,77.6116,3094000.0],["2015-03-04",75.6475,76.1815,74.1315,74.7799,5402800.0],["2015-03-05",74.8466,75.7047,74.2554,74.7608,2180800.0],["2015-03-06",75.0373,75.371,72.9587,73.3306,1950000.0],["2015-03-09",72.9111,73.6166,71.9862,72.606,2589100.0],["2015-03-10",71.6334,73.302,71.5286,72.3581,1501300.0],["2015-03-11",72.5869,72.892,71.5286,71.9386,1520700.0],["2015-03-12",71.519,72.7204,71.519,72.2151,1756500.0],["2015-03-13",71.519,72.3199,70.4035,71.9672,2189900.0],["2015-03-16",71.4332,72.9015,70.2795,72.6727,2287200.0],["2015-03-17",72.072,74.3127,71.3188,73.7787,1343600.0],["2015-03-18",72.6918,76.2196,72.6918,75.6189,2480500.0],["2015-03-19",75.9717,76.0861,74.7894,75.2089,1640300.0],["2015-03-20",75.8954,76.2768,74.694,76.0003,1569100.0],["2015-03-23",75.8954,76.2768,74.4461,74.5224,1901900.0],["2015-03-24",75.1136,75.1517,73.2448,73.4259,1816000.0],["2015-03-25",73.0922,74.3699,72.3199,73.0541,1969900.0],["2015-03-26",73.0541,76.4103,73.0541,75.0373,4497500.0],["2015-03-27",75.2375,75.8382,74.1601,74.3985,1355800.0],["2015-03-30",74.0457,75.7715,74.0457,75.228,2040600.0],["2015-03-31",74.2173,74.961,73.4641,73.7978,2039000.0],["2015-04-01",73.7501,77.3447,73.0732,74.0457,1971600.0],["2015-04-02",74.0362,76.2768,73.9504,76.067,2110300.0],["2015-04-06",76.191,77.1444,75.3043,75.5617,2233800.0],["2015-04-07",76.2291,76.3626,74.5892,74.8371,1557700.0],["2015-04-08",75.7524,76.7249,74.8943,75.2947,2430200.0],["2015-04-09",75.2947,75.8859,74.2459,75.3519,1633400.0],["2015-04-10",76.2768,76.2768,74.4175,75.1898,862300.0],["2015-04-13",75.247,75.7238,74.1124,74.1601,1484100.0],["2015-04-14",74.3317,75.0373,73.5118,74.3317,1201400.0],["2015-04-15",74.4652,74.8657,73.7692,74.4843,1771300.0],["2015-04-16",74.7703,75.3424,73.6548,74.3699,1767900.0],["2015-04-17",74.0934,74.2078,72.749,73.2257,2021400.0],["2015-04-20",73.016,74.9896,72.7871,73.7883,2384000.0],["2015-04-21",73.5118,73.998,73.0922,73.4164,2398600.0],["2015-04-22",73.2162,75.0754,73.1495,74.9515,1447700.0],["2015-04-23",75.8763,76.2577,74.8561,74.9801,1773200.0],["2015-04-24",74.7799,75.228,73.3687,73.6929,2006400.0],["2015-04-27",73.8741,74.265,72.072,72.5774,3087300.0],["2015-04-28",72.5774,73.035,71.643,71.8527,1274300.0],["2015-04-29",71.805,72.3771,70.6132,71.9576,1630700.0],["2015-04-30",71.9576,73.2257,71.6144,72.9302,3513500.0],["2015-05-01",72.6537,74.3794,71.6049,74.2173,2687300.0],["2015-05-04",73.5976,73.8931,72.9206,73.3401,1355400.0],["2015-05-05",73.1781,73.8931,71.7955,72.0053,1917700.0],["2015-05-06",71.8528,72.7109,71.0518,71.7574,1542900.0],["2015-05-07",70.5751,73.302,70.5751,73.1113,1411800.0],["2015-05-08",73.3973,74.6082,72.4534,74.3699,1414200.0],["2015-05-11",74.3699,74.3699,72.6918,73.9027,1694400.0],["2015-05-12",73.6548,73.6548,72.1388,72.482,1368500.0],["2015-05-13",72.3962,73.0636,71.0423,71.5381,2748100.0],["2015-05-14",72.053,72.2627,71.0328,71.519,1580500.0],["2015-05-15",71.6525,72.4439,71.3283,72.3295,1758500.0],["2015-05-18",71.1186,73.5213,71.1186,73.5213,2879700.0],["2015-05-19",72.9397,73.8645,72.3962,72.3962,2172400.0],["2015-05-20",72.1197,72.8634,71.5,72.7776,1566600.0],["2015-05-21",72.9492,73.5118,72.7585,73.4164,1360900.0],["2015-05-22",72.3676,72.8729,71.5,71.6811,2626300.0],["2015-05-26",71.2711,72.1197,70.8802,71.7383,3152700.0],["2015-05-27",71.7479,72.7585,70.9374,72.3295,1800600.0],["2015-05-28",71.9958,72.5583,71.3283,72.3199,2776700.0],["2015-05-29",71.6907,73.3974,71.5095,72.3009,1715700.0],["2015-06-01",72.2246,72.5869,71.3188,71.5667,1751700.0],["2015-06-02",71.4142,71.6048,70.1365,70.4702,1965100.0],["2015-06-03",70.7944,70.7944,67.8577,68.6968,4453600.0],["2015-06-04",67.4382,68.1915,65.7601,66.7422,8033600.0],["2015-06-05",66.5515,69.3165,66.5515,68.2773,3974500.0],["2015-06-08",68.077,68.8779,67.381,67.6385,2208500.0],["2015-06-09",67.7814,68.4298,66.5706,66.7708,1851100.0],["2015-06-10",68.1533,68.1533,66.6564,67.0759,1772900.0],["2015-06-11",67.8863,69.3165,67.1712,68.9447,3769000.0],["2015-06-12",68.7254,69.3642,67.9245,68.077,1547500.0],["2015-06-15",67.2189,68.3631,66.952,67.2285,2035300.0],["2015-06-16",67.381,68.1819,67.381,67.7433,1072500.0],["2015-06-17",68.0675,68.4775,67.0664,67.3619,1379700.0],["2015-06-18",67.6575,67.6861,66.7422,66.9615,2093900.0],["2015-06-19",66.7994,67.505,66.4085,66.8471,3323100.0],["2015-06-22",67.3524,68.6015,66.7518,67.2189,2591000.0],["2015-06-23",67.095,71.0137,66.9424,69.7647,5896800.0],["2015-06-24",69.7837,69.9935,68.4203,68.5538,2688200.0],["2015-06-25",67.9912,69.4119,67.0854,67.2475,1670400.0],["2015-06-26",67.0092,67.7529,66.0271,66.971,6670600.0],["2015-06-29",66.5324,66.9615,64.6637,65.3025,4140000.0],["2015-06-30",65.2643,66.6468,64.2441,66.0366,2785800.0],["2015-07-01",65.5313,66.4371,64.492,65.5313,3169200.0],["2015-07-02",64.9974,66.2559,64.9974,65.5694,1438700.0],["2015-07-06",64.7304,65.5408,63.5576,63.8723,3521300.0],["2015-07-07",64.5016,64.5778,61.603,64.1965,4721300.0],["2015-07-08",63.653,63.8818,61.5268,62.137,2760400.0],["2015-07-09",63.0618,63.6721,61.5077,61.5268,2181000.0],["2015-07-10",61.6698,63.119,60.2682,62.5851,4650400.0],["2015-07-13",62.69,64.8925,62.2895,64.1965,4170400.0],["2015-07-14",64.3967,65.7887,64.1869,65.3215,2424400.0],["2015-07-15",65.2739,65.5694,63.6339,63.9867,2055900.0],["2015-07-16",64.9402,64.9497,63.4051,63.9486,1574300.0],["2015-07-17",63.5576,63.9485,62.0988,62.9379,1938600.0],["2015-07-20",62.69,63.3097,61.5268,63.1,2777200.0],["2015-07-21",63.1667,65.0641,62.9283,64.8448,2790700.0],["2015-07-22",64.8829,65.2167,63.8723,64.0439,3478100.0],["2015-07-23",64.3109,64.8162,62.1179,62.3563,4953300.0],["2015-07-24",62.1656,62.4707,59.6866,61.0691,3916600.0],["2015-07-27",59.6198,60.9642,58.4566,60.9261,3232100.0],["2015-07-28",60.621,63.3097,60.4875,62.9284,3430300.0],["2015-07-29",63.1667,65.2834,62.4802,64.9211,5241000.0],["2015-07-30",64.8353,67.1141,63.8437,66.8948,5277500.0],["2015-07-31",65.5981,66.8948,64.8543,65.7601,5443500.0],["2015-08-03",66.2654,66.2845,62.3467,62.9093,4320700.0],["2015-08-04",62.833,64.1679,62.4516,63.2525,3117900.0],["2015-08-05",64.0153,64.6732,61.727,61.9558,4185100.0],["2015-08-06",62.4516,62.9856,59.9345,61.7937,3947500.0],["2015-08-07",64.8353,67.6766,63.8246,65.2643,9999800.0],["2015-08-10",66.0843,67.8005,65.312,67.3619,3681100.0],["2015-08-11",65.7887,66.9805,65.5027,65.7887,3382300.0],["2015-08-12",65.4741,66.2083,64.4253,64.5874,3227500.0],["2015-08-13",64.8257,65.4646,63.653,65.1213,2149400.0],["2015-08-14",64.7018,65.6648,64.2727,65.2548,1956500.0],["2015-08-17",64.8639,65.7315,64.4539,64.9974,2471700.0],["2015-08-18",64.8067,65.2452,63.4527,63.5862,1881200.0],["2015-08-19",63.6435,63.7674,61.3075,61.3742,2040900.0],["2015-08-20",61.3647,61.5172,57.7225,58.2945,5871700.0],["2015-08-21",57.2648,59.801,57.2076,59.0478,5352600.0],["2015-08-24",54.4521,57.9704,51.9636,57.2076,6354300.0],["2015-08-25",59.7724,59.7724,54.9193,55.6249,3608300.0],["2015-08-26",56.7309,56.7309,53.6512,56.0634,5995000.0],["2015-08-27",57.5318,60.3635,57.0169,59.5626,3592000.0],["2015-08-28",59.2861,61.4505,59.2861,60.5256,1902400.0],["2015-08-31",60.2015,60.8307,58.7713,59.2575,2986900.0],["2015-09-01",57.9608,58.8189,56.4543,56.8262,2600700.0],["2015-09-02",58.1325,58.3613,55.4056,57.1504,2488000.0],["2015-09-03",56.9883,57.7225,54.7,55.2244,3371600.0],["2015-09-04",54.3472,54.7667,53.327,53.4891,3390400.0],["2015-09-08",54.3281,54.7858,53.3556,54.1089,1731700.0],["2015-09-09",52.1543,53.041,51.2103,52.4308,8920500.0],["2015-09-10",51.7252,53.3938,50.6955,50.6955,7545000.0],["2015-09-11",50.5048,51.4201,48.2451,50.3141,16050400.0],["2015-09-14",50.1997,51.8301,49.3511,51.6203,3344800.0],["2015-09-15",51.7252,53.7751,51.4868,52.2591,3939000.0],["2015-09-16",52.8026,53.3366,51.401,52.5738,3074100.0],["2015-09-17",52.221,52.9075,50.6764,51.401,3895000.0],["2015-09-18",50.6097,51.2103,50.1043,51.2103,2684500.0],["2015-09-21",51.1245,51.4201,49.7801,49.9613,2814400.0],["2015-09-22",49.1699,49.7229,47.4823,48.083,6137100.0],["2015-09-23",47.7969,48.1497,45.1082,45.6231,6577200.0],["2015-09-24",45.5849,47.1295,44.0784,46.6337,9466500.0],["2015-09-25",47.1486,48.1306,45.8709,46.2428,4290400.0],["2015-09-28",45.9377,45.9377,44.1357,45.2607,6303000.0],["2015-09-29",45.9186,47.5872,45.2607,46.2428,5056500.0],["2015-09-30",46.977,47.7874,44.8508,46.0521,5348300.0],["2015-10-01",46.7195,47.673,46.1475,47.673,3752900.0],["2015-10-02",47.1963,48.5025,46.5288,48.1497,2711700.0],["2015-10-05",48.1497,49.3511,47.8637,48.6741,1914000.0],["2015-10-06",48.6741,49.7611,48.512,49.1032,2094800.0],["2015-10-07",50.0376,52.3926,49.599,51.5059,6321100.0],["2015-10-08",51.6775,52.0017,50.2187,50.8099,2294200.0],["2015-10-09",51.3533,51.7252,49.7611,50.5715,2432300.0],["2015-10-12",50.295,50.5334,47.5681,48.4072,2484000.0],["2015-10-13",47.8446,48.5406,47.0342,47.2344,2223000.0],["2015-10-14",47.6444,47.6635,46.3668,46.7863,2951000.0],["2015-10-15",46.6433,47.5014,46.0616,46.9102,3312500.0],["2015-10-16",46.9579,47.2916,45.2512,45.6612,3196500.0],["2015-10-19",45.0319,45.6707,43.3824,45.461,2527100.0],["2015-10-20",45.8519,46.443,44.6791,45.3942,1639200.0],["2015-10-21",44.8984,45.6421,43.821,44.1738,2200300.0],["2015-10-22",44.2405,44.8126,42.5243,43.821,2984000.0],["2015-10-23",43.6017,45.0033,43.0487,44.2691,2580900.0],["2015-10-26",43.9831,44.3359,42.982,43.2394,3307800.0],["2015-10-27",42.9057,43.2013,42.1906,42.9629,3666400.0],["2015-10-28",43.0106,46.1951,42.839,45.2989,5117100.0],["2015-10-29",45.8137,47.9876,45.3656,46.7195,2469700.0],["2015-10-30",46.9579,47.9114,46.0044,47.2153,3320100.0],["2015-11-02",46.9865,47.2153,43.6875,44.2215,5307900.0],["2015-11-03",44.0594,45.9472,43.8019,44.9556,2424400.0],["2015-11-04",45.4228,46.8435,44.8126,45.2893,2642300.0],["2015-11-05",45.6707,45.7565,42.9057,43.4778,4035300.0],["2015-11-06",42.9057,44.2882,41.9141,44.2405,3213500.0],["2015-11-09",44.517,44.9938,43.3062,44.0403,2776400.0],["2015-11-10",44.3931,44.7554,43.2108,44.7554,2565100.0],["2015-11-11",44.3454,44.6505,42.4004,43.001,2285900.0],["2015-11-12",42.1143,43.8782,42.0667,42.7913,2767000.0],["2015-11-13",43.1441,44.1261,42.1143,43.9736,2255700.0],["2015-11-16",44.1547,47.7397,44.0117,47.6253,4334200.0],["2015-11-17",47.4346,47.4346,45.1845,45.5182,3085100.0],["2015-11-18",46.0616,47.1391,45.7756,46.7767,3524600.0],["2015-11-19",46.6433,48.2641,46.2428,47.8637,1901300.0],["2015-11-20",47.5014,49.5418,47.4632,47.9018,2502800.0],["2015-11-23",48.1116,48.4072,46.1761,46.1856,2753200.0],["2015-11-24",46.567,47.8637,46.2142,47.387,3087600.0],["2015-11-25",47.0056,47.8255,46.6814,47.0056,1244900.0],["2015-11-27",46.2523,46.996,44.8126,45.3847,1132500.0],["2015-11-30",45.4514,46.0807,43.9736,45.337,3186900.0],["2015-12-01",45.8996,45.8996,44.2977,44.5456,2409400.0],["2015-12-02",44.2787,45.0224,43.2203,43.4492,2475200.0],["2015-12-03",43.3824,43.8496,41.6662,42.429,4767100.0],["2015-12-04",42.0285,42.8866,41.609,42.448,4829400.0],["2015-12-07",41.1132,41.342,36.9084,40.1979,12436900.0],["2015-12-08",39.2825,42.1525,38.8153,40.5983,3057800.0],["2015-12-09",40.8939,41.3706,39.4828,40.4458,3220000.0],["2015-12-10",40.8558,41.9999,39.8451,41.4278,3269000.0],["2015-12-11",41.1895,41.1895,39.1586,39.3684,3374100.0],["2015-12-14",40.2646,40.932,37.9286,38.2719,4870900.0],["2015-12-15",38.9488,39.3016,36.8035,37.4519,6818700.0],["2015-12-16",37.2135,37.6331,35.6975,37.0896,5937500.0],["2015-12-17",36.7559,37.1849,35.3734,35.545,4892700.0],["2015-12-18",35.3638,36.0885,33.8955,34.3627,7766800.0],["2015-12-21",34.3246,34.5248,33.4569,34.2006,3213600.0],["2015-12-22",34.1625,35.3734,34.1625,34.6583,3067800.0],["2015-12-23",35.3257,37.5186,35.278,37.5186,4857900.0],["2015-12-24",38.0431,38.1289,36.9275,37.0419,997400.0],["2015-12-28",36.3364,36.8417,35.1064,35.5259,1955700.0],["2015-12-29",36.1075,36.2315,35.2494,35.3066,2020000.0],["2015-12-30",34.6106,35.6594,34.5248,34.7345,2128800.0],["2015-12-31",34.7727,36.1171,34.7059,35.5164,1722400.0],["2016-01-04",35.2876,36.222,34.7155,35.7643,2246200.0],["2016-01-05",35.812,37.1849,35.6308,36.6796,2902600.0],["2016-01-06",35.7643,36.8989,35.0397,35.3352,2098200.0],["2016-01-07",34.6773,34.992,32.5702,33.3425,3473600.0],["2016-01-08",33.762,34.1625,32.8944,33.3806,1920900.0],["2016-01-11",33.7334,34.3246,31.7502,32.2174,4837800.0],["2016-01-12",32.4749,32.7514,31.3021,31.9123,4641500.0],["2016-01-13",33.1327,33.8288,30.0912,31.0733,6059500.0],["2016-01-14",30.7586,31.8074,29.9863,31.283,3658200.0],["2016-01-15",29.1949,31.1686,29.1949,30.5107,3534000.0],["2016-01-19",30.5107,30.7777,28.0699,28.6133,4561800.0],["2016-01-20",26.8494,27.7838,25.5241,27.1927,5135400.0],["2016-01-21",27.2022,28.2892,26.3346,27.7743,4484300.0],["2016-01-22",29.0329,31.3974,28.6324,30.1484,4138700.0],["2016-01-25",29.2903,29.9577,27.5836,28.0222,3313600.0],["2016-01-26",28.7182,28.7182,26.6969,27.7171,3647000.0],["2016-01-27",27.6503,28.2224,26.8304,27.8124,2960600.0],["2016-01-28",28.6038,29.1854,27.7075,28.251,3490200.0],["2016-01-29",28.375,29.1854,28.0508,28.6515,3032800.0],["2016-02-01",27.965,28.5466,27.698,27.9173,2543700.0],["2016-02-02",27.1736,27.6503,25.6957,25.8864,4153700.0],["2016-02-03",26.3918,27.269,25.0474,27.1355,5030800.0],["2016-02-04",27.1069,27.3738,24.9902,26.2774,7004000.0],["2016-02-05",26.0581,26.0867,22.864,23.8651,8917000.0],["2016-02-08",22.9212,23.007,21.7389,22.5493,6207100.0],["2016-02-09",22.2633,23.7316,22.0631,23.3216,8171500.0],["2016-02-10",22.9879,24.5516,22.6351,23.8079,3679000.0],["2016-02-11",23.1881,24.1225,22.7114,23.5981,5665400.0],["2016-02-12",24.3514,25.076,23.3502,24.8376,2835000.0],["2016-02-16",25.7148,25.8292,24.7041,25.343,3458000.0],["2016-02-17",25.7911,27.9936,25.5146,27.0497,6689300.0],["2016-02-18",27.9364,28.1557,26.5062,27.8982,4135900.0],["2016-02-19",27.0306,29.0519,26.8685,28.0031,3869500.0],["2016-02-22",28.7468,29.9482,28.5847,28.9089,3519400.0],["2016-02-23",30.1198,30.7872,28.5371,29.0805,4738300.0],["2016-02-24",28.6038,32.8753,28.2033,32.0553,9730600.0],["2016-02-25",32.799,33.7239,31.2449,32.9993,4616700.0],["2016-02-26",34.3245,35.8215,33.7811,34.0099,6123200.0],["2016-02-29",34.6106,34.8776,33.0565,34.0862,4480400.0],["2016-03-01",34.3341,34.8871,33.0088,33.3997,6742000.0],["2016-03-02",32.7323,34.8204,32.2937,34.8013,5597800.0],["2016-03-03",34.8013,35.9168,34.4771,35.3257,4439000.0],["2016-03-04",36.2315,36.9275,35.3257,36.2696,5209900.0],["2016-03-07",36.2315,37.0324,35.3734,36.6796,4354600.0],["2016-03-08",36.6033,36.6891,33.2376,33.762,5389700.0],["2016-03-09",34.3246,35.0397,32.9039,34.3722,4843500.0],["2016-03-10",34.5152,34.6297,33.2853,34.0385,2807500.0],["2016-03-11",34.8108,35.6403,34.4485,35.2589,2849800.0],["2016-03-14",34.6106,36.1933,34.5629,35.8501,1983100.0],["2016-03-15",35.3447,35.6689,33.4664,34.1815,3642000.0],["2016-03-16",34.4199,35.7929,33.762,35.7834,2657300.0],["2016-03-17",36.2505,36.3459,35.2971,35.5164,2445600.0],["2016-03-18",36.0789,36.2029,33.7811,33.9908,3952800.0],["2016-03-21",33.7811,34.8108,33.5713,34.2197,1907800.0],["2016-03-22",33.5999,34.3722,33.4664,34.2101,2072600.0],["2016-03-23",33.8002,34.4199,33.1327,33.1995,2353500.0],["2016-03-24",32.6751,33.3902,31.96,32.532,3575700.0],["2016-03-28",32.4653,32.5321,31.1972,31.6549,2181400.0],["2016-03-29",31.5595,32.0458,30.2819,31.6453,2394900.0],["2016-03-30",32.0839,33.2185,31.5119,32.1411,1933200.0],["2016-03-31",32.1411,32.6274,31.9028,32.2556,2158000.0],["2016-04-01",31.5405,32.4176,31.3784,32.1983,1687100.0],["2016-04-04",32.1507,32.8372,31.7025,31.7598,1996500.0],["2016-04-05",31.3498,32.7132,31.2449,31.7311,1525900.0],["2016-04-06",32.2174,32.8944,31.6549,32.389,2584200.0],["2016-04-07",32.1507,32.8562,31.8265,32.6083,1293700.0],["2016-04-08",33.3806,33.7906,32.8276,33.2471,1544400.0],["2016-04-11",33.4569,34.5915,33.2853,33.7906,2185300.0],["2016-04-12",33.9527,36.0885,33.8764,35.4401,2901400.0],["2016-04-13",35.278,36.1933,34.9062,36.1552,2538000.0],["2016-04-14",36.1361,37.4805,36.0408,37.2135,2842000.0],["2016-04-15",36.6224,36.8512,34.9062,35.402,4293700.0],["2016-04-18",34.0004,35.6117,33.4664,35.1827,3445900.0],["2016-04-19",35.4782,35.6785,34.0767,35.3924,3748200.0],["2016-04-20",35.3162,36.4984,35.0015,36.0122,2470500.0],["2016-04-21",36.1457,36.365,35.4496,35.4782,2044100.0],["2016-04-22",35.278,35.7833,35.278,35.6594,2786600.0],["2016-04-25",35.8215,35.9264,34.6583,35.0397,1830400.0],["2016-04-26",35.2208,35.7929,34.6297,35.5164,2384800.0],["2016-04-27",36.0885,37.5186,35.8501,37.2898,2559800.0],["2016-04-28",37.2803,37.8333,36.4031,36.8226,2245100.0],["2016-04-29",36.6415,37.9,36.3078,37.0705,2287000.0],["2016-05-02",37.4328,37.5663,36.651,37.1754,2050900.0],["2016-05-03",36.6415,37.0801,35.0778,35.6308,1581700.0],["2016-05-04",35.7547,35.9836,33.4283,34.1815,2824500.0],["2016-05-05",34.8585,35.7261,34.296,34.4294,1690200.0],["2016-05-06",34.0576,34.5439,31.6835,32.246,3384200.0],["2016-05-09",31.9504,32.0458,30.2342,30.6537,3633100.0],["2016-05-10",30.6728,32.0267,30.6728,31.9314,2129600.0],["2016-05-11",31.836,32.2556,31.0351,31.1972,1677400.0],["2016-05-12",32.4653,33.9241,32.4653,33.1327,4960300.0],["2016-05-13",32.942,33.3044,32.246,32.4081,2152900.0],["2016-05-16",32.799,33.743,32.6179,33.4092,1676600.0],["2016-05-17",33.6667,34.2769,32.9516,33.8288,2751700.0],["2016-05-18",33.8192,33.8288,32.0553,32.2556,3036300.0],["2016-05-19",31.4737,31.8837,30.5393,31.3498,2897600.0],["2016-05-20",31.4642,32.5607,31.0828,32.2746,1865900.0],["2016-05-23",31.7979,32.2079,31.3593,31.6644,1200900.0],["2016-05-24",31.9504,32.1125,30.7968,31.3593,1595400.0],["2016-05-25",31.6453,32.3986,31.426,32.0839,1145500.0],["2016-05-26",32.4462,32.8848,31.693,31.7216,976000.0],["2016-05-27",31.1495,31.9028,31.0828,31.2449,1769100.0],["2016-05-31",31.5881,31.7025,30.6347,30.6347,2705600.0],["2016-06-01",30.6347,30.8635,29.5763,30.7396,1991500.0],["2016-06-02",30.3868,32.4558,30.3677,32.4272,1848900.0],["2016-06-03",32.7132,32.8944,31.7407,31.8074,1789800.0],["2016-06-06",32.103,32.2746,31.5881,32.0744,1727500.0],["2016-06-07",32.4176,34.0957,32.1507,33.9336,2612400.0],["2016-06-08",34.3246,35.9264,33.9908,35.5164,3484100.0],["2016-06-09",35.278,36.3745,34.849,34.849,2809400.0],["2016-06-10",34.4008,34.4771,32.6274,32.6274,1778000.0],["2016-06-13",32.1602,32.9992,31.6453,31.693,1979100.0],["2016-06-14",31.9314,32.2746,30.3868,30.9874,2944700.0],["2016-06-15",30.7777,31.9218,30.5202,31.5595,2249100.0],["2016-06-16",30.9874,31.6263,30.3677,31.55,1494400.0],["2016-06-17",31.817,32.9039,31.817,32.9039,2858000.0],["2016-06-20",33.2376,34.3627,33.209,33.5618,3447300.0],["2016-06-21",33.7525,33.9146,32.8372,33.7811,3846400.0],["2016-06-22",33.9432,34.8013,33.8001,33.8001,3905400.0],["2016-06-23",34.2769,35.974,33.9718,35.9168,3675700.0],["2016-06-24",33.4569,34.9634,32.7704,33.1804,5027500.0],["2016-06-27",32.4272,33.3234,31.8265,32.1793,3222400.0],["2016-06-28",32.7037,33.6953,32.7037,33.3806,2580900.0],["2016-06-29",34.0576,35.9836,33.7334,35.3066,3907600.0],["2016-06-30",35.278,35.8501,34.582,35.8024,2212700.0],["2016-07-01",35.6022,37.1849,35.5259,36.8512,2833100.0],["2016-07-05",36.0026,36.4126,34.1911,35.4115,3322700.0],["2016-07-06",35.1064,35.7547,34.8013,35.2971,4054700.0],["2016-07-07",35.831,36.1075,34.9634,35.3734,3115400.0],["2016-07-08",35.7357,36.3078,35.3352,35.9073,2057400.0],["2016-07-11",36.5557,36.6033,35.5927,35.9931,1718300.0],["2016-07-12",36.8322,37.7284,36.5366,37.2231,2987200.0],["2016-07-13",37.2326,37.6617,36.2792,37.1754,1837600.0],["2016-07-14",37.6235,37.7093,36.9466,37.614,1512000.0],["2016-07-15",37.9477,38.1384,37.4519,38.0049,2506300.0],["2016-07-18",37.9,38.4435,37.5568,38.2814,2279800.0],["2016-07-19",37.9096,37.9954,36.9942,37.6235,2056500.0],["2016-07-20",37.3566,38.5102,37.3566,38.1384,1992200.0],["2016-07-21",38.2433,39.8642,38.1384,38.2528,2982200.0],["2016-07-22",38.4721,39.3112,38.291,39.1681,2606500.0],["2016-07-25",39.0918,39.0918,38.5674,38.6819,2398600.0],["2016-07-26",38.6056,39.7021,38.5388,39.4065,1985100.0],["2016-07-27",39.6925,39.9214,38.3577,39.1872,2437200.0],["2016-07-28",39.2826,39.6258,38.7868,39.5686,1440800.0],["2016-07-29",39.273,40.1121,38.7677,39.8832,1928400.0],["2016-08-01",39.7498,39.7498,37.5377,37.5377,3125200.0],["2016-08-02",37.7951,37.9572,36.9466,37.5186,2824000.0],["2016-08-03",37.7379,38.987,37.5377,38.8821,1800100.0],["2016-08-04",38.6342,39.6449,38.6342,39.3207,2139100.0],["2016-08-05",39.5781,40.6651,39.3684,40.1693,1841800.0],["2016-08-08",40.7985,41.7234,40.4458,40.9606,3375700.0],["2016-08-09",40.3409,42.0953,39.9595,40.236,3014700.0],["2016-08-10",40.7414,40.8939,39.9309,40.0644,1939300.0],["2016-08-11",40.2455,41.0655,39.6925,40.4648,1491500.0],["2016-08-12",40.7604,41.2085,40.2169,40.9892,1677900.0],["2016-08-15",41.2562,41.9141,41.2562,41.7997,2240100.0],["2016-08-16",41.199,42.4766,40.9988,42.1525,2289200.0],["2016-08-17",42.429,43.0487,42.2192,42.7722,2986400.0],["2016-08-18",42.9057,43.8019,42.7722,43.4873,2297800.0],["2016-08-19",43.1441,43.4492,42.6864,42.9057,1764300.0],["2016-08-22",42.0762,42.3336,41.5422,42.1143,1229000.0],["2016-08-23",42.429,42.9152,42.1525,42.429,915100.0],["2016-08-24",42.286,42.5815,40.8558,41.1895,1716200.0],["2016-08-25",41.0465,41.8283,41.0369,41.3039,984900.0],["2016-08-26",41.4088,42.3432,41.3325,41.9427,1724500.0],["2016-08-29",41.9141,42.429,41.6185,42.0094,816400.0],["2016-08-30",42.0476,42.3432,41.3897,41.466,1369800.0],["2016-08-31",41.342,41.466,40.2837,40.9034,1853600.0],["2016-09-01",40.6555,41.3706,40.3981,40.6841,1469500.0],["2016-09-02",41.0655,41.8092,40.8748,41.6185,1313600.0],["2016-09-06",41.5899,42.858,41.485,42.8103,1502400.0],["2016-09-07",42.9057,43.3824,42.6578,42.7722,1908300.0],["2016-09-08",42.858,43.821,42.6769,43.7543,1740000.0],["2016-09-09",42.9534,43.8592,42.7436,42.9057,2261900.0],["2016-09-12",42.1239,43.6875,41.1895,42.9152,2911400.0],["2016-09-13",42.0476,42.7531,40.8081,41.5041,2258300.0],["2016-09-14",41.3516,41.9999,40.6651,40.8558,1598500.0],["2016-09-15",41.9522,41.9522,40.8939,41.4183,1161100.0],["2016-09-16",40.7127,41.4183,40.522,40.932,1353700.0],["2016-09-19",40.7699,41.3706,40.4553,41.0655,2694800.0],["2016-09-20",40.6555,41.3611,40.6555,40.9606,1102700.0],["2016-09-21",41.6281,42.3241,41.2467,42.2383,1579900.0],["2016-09-22",42.8771,43.8592,42.2955,42.4194,2249500.0],["2016-09-23",41.9999,43.3157,41.4183,41.6853,2308500.0],["2016-09-26",41.6853,41.9904,40.5793,40.9034,1506500.0],["2016-09-27",40.5697,40.8939,39.7784,40.2551,1460100.0],["2016-09-28",40.7318,42.2383,39.7974,42.1429,2702600.0],["2016-09-29",42.1429,42.715,41.1609,41.3516,1745600.0],["2016-09-30",41.0941,41.9427,40.2837,41.5709,6175600.0],["2016-10-03",40.4744,42.3813,39.969,40.1502,3126700.0],["2016-10-04",40.5602,40.7795,39.8165,40.1407,2719800.0],["2016-10-05",40.4934,40.8653,39.95,40.1216,1951300.0],["2016-10-06",40.1121,40.4553,39.7402,39.8546,1703200.0],["2016-10-07",39.7211,40.2932,39.7021,40.0549,1690000.0],["2016-10-10",40.7127,40.9511,39.95,40.1788,1411500.0],["2016-10-11",40.1883,40.2265,39.5018,40.0453,1858000.0],["2016-10-12",40.0835,40.1407,39.2063,39.7688,1449200.0],["2016-10-13",39.4732,39.8642,39.13,39.5495,2455600.0],["2016-10-14",39.5114,39.7688,38.5388,38.7963,2340700.0],["2016-10-17",38.72,39.2635,38.3005,39.1586,1697800.0],["2016-10-18",38.7391,40.1407,38.7391,39.6735,1549100.0],["2016-10-19",40.0453,40.2741,39.6639,39.683,1633900.0],["2016-10-20",39.1491,39.9118,39.1205,39.6544,1296900.0],["2016-10-21",39.5591,39.8832,39.3493,39.4637,906600.0],["2016-10-24",39.2825,39.969,38.9012,39.1205,1183000.0],["2016-10-25",38.9679,39.7307,37.9858,38.2242,2301400.0],["2016-10-26",37.6903,38.1765,37.0896,37.49,3148000.0],["2016-10-27",37.6617,38.0812,37.1182,37.6331,2326700.0],["2016-10-28",37.49,37.8714,36.7273,36.9466,1810000.0],["2016-10-31",36.4222,36.6129,35.4306,35.9454,3040800.0],["2016-11-01",36.2315,36.2315,35.0301,35.6785,2931200.0],["2016-11-02",35.2303,35.6308,34.439,34.5152,2741800.0],["2016-11-03",35.4878,36.9275,34.7917,34.9157,2885600.0],["2016-11-04",34.6106,35.6403,34.4485,35.1255,3413500.0],["2016-11-07",35.1255,36.1838,35.1255,35.7357,3091900.0],["2016-11-08",37.1182,37.1182,35.421,35.9168,2439100.0],["2016-11-09",35.2875,36.2315,35.278,35.7547,3289900.0],["2016-11-10",35.7357,36.1171,35.1255,35.6594,2383500.0],["2016-11-11",35.2685,35.5926,33.8478,34.1243,3333800.0],["2016-11-14",34.029,34.6201,33.4378,34.4485,2318100.0],["2016-11-15",35.0587,36.0599,34.7155,36.0408,3229200.0],["2016-11-16",35.955,36.1457,35.1159,35.3638,1926700.0],["2016-11-17",36.0408,36.4412,35.5831,36.1075,1954600.0],["2016-11-18",36.6129,37.3756,36.0885,36.6605,4206100.0],["2016-11-21",37.3375,38.024,36.8989,37.9763,2868700.0],["2016-11-22",38.1003,38.5675,37.5949,37.9763,3128200.0],["2016-11-23",37.5854,38.8058,37.5854,38.72,1770500.0],["2016-11-25",38.2433,38.5293,37.5758,38.2528,779100.0],["2016-11-28",38.2909,38.7677,37.9572,38.024,1804800.0],["2016-11-29",37.328,37.7189,36.9466,37.1563,2359600.0],["2016-11-30",39.0442,40.2074,38.6628,38.9584,3732400.0],["2016-12-01",39.807,40.2265,39.0156,39.3684,3893300.0],["2016-12-02",39.3302,39.6353,39.0156,39.3493,1512000.0],["2016-12-05",39.6925,40.0835,39.3779,39.8546,2081100.0],["2016-12-06",39.8355,40.5506,39.7116,40.2074,2922600.0],["2016-12-07",40.2646,40.3504,39.6163,39.9976,2001200.0],["2016-12-08",40.236,40.6651,39.9214,40.6651,2151700.0],["2016-12-09",40.9034,41.609,40.8462,41.0083,3465700.0],["2016-12-12",41.9808,41.9808,40.8939,40.9988,3692500.0],["2016-12-13",41.1323,41.5899,40.9034,41.0941,2563300.0],["2016-12-14",40.9797,41.0941,39.6639,39.683,3323400.0],["2016-12-15",39.3588,40.7032,38.9298,40.5983,2430900.0],["2016-12-16",40.7032,41.323,40.0167,40.8081,2386600.0],["2016-12-19",40.5793,40.8939,39.6258,39.683,2032100.0],["2016-12-20",39.5686,39.8451,38.7486,38.9488,2721100.0],["2016-12-21",39.0156,39.7497,38.9012,39.4446,3191800.0],["2016-12-22",39.6163,39.807,39.2349,39.3398,1822800.0],["2016-12-23",39.1491,39.6544,38.9488,39.6163,722700.0],["2016-12-27",39.7021,40.1979,39.3588,40.0262,1042400.0],["2016-12-28",40.0644,40.3981,39.5781,40.3027,1401100.0],["2016-12-29",40.4362,40.522,39.6353,40.0358,1059000.0],["2016-12-30",39.8642,40.1597,39.4732,39.5018,2087200.0],["2017-01-03",39.5304,40.8367,39.5304,40.379,1978000.0],["2017-01-04",40.5602,41.5708,40.2074,40.9988,2197200.0],["2017-01-05",41.2467,42.5243,41.0083,42.3813,3020600.0],["2017-01-06",42.591,43.268,42.1715,42.8103,3089700.0],["2017-01-09",42.2955,42.6483,41.7234,41.7997,2062900.0],["2017-01-10",41.7901,41.7901,41.0464,41.3325,1802400.0],["2017-01-11",41.6662,41.7806,41.1895,41.3325,1217400.0],["2017-01-12",41.6567,41.7616,41.1132,41.4564,1219800.0],["2017-01-13",41.2657,41.5709,41.1418,41.4278,782400.0],["2017-01-17",41.5041,41.9904,41.4469,41.6471,1884800.0],["2017-01-18",41.2371,41.5708,40.7223,40.8271,2467300.0],["2017-01-19",40.6746,40.9988,40.4648,40.6555,2135700.0],["2017-01-20",40.8272,41.6185,40.8272,41.2467,2384700.0],["2017-01-23",40.9892,41.199,40.4934,41.056,1680900.0],["2017-01-24",41.4374,43.5541,41.4278,43.5254,3703100.0],["2017-01-25",43.6971,46.6909,43.5254,45.9854,6611900.0],["2017-01-26",46.2428,48.1783,45.4896,48.0735,7140900.0],["2017-01-27",47.6921,48.1021,46.6528,46.7863,2861500.0],["2017-01-30",46.7291,46.7291,44.9461,45.2417,2591800.0],["2017-01-31",45.2893,45.7661,44.2882,45.4324,2137400.0],["2017-02-01",45.5849,45.89,44.2691,44.908,2051600.0],["2017-02-02",44.8317,47.1486,44.6219,47.0342,3080900.0],["2017-02-03",47.2821,47.673,46.4812,47.1295,4158100.0],["2017-02-06",47.3297,47.3297,45.9949,46.2428,2090700.0],["2017-02-07",45.89,45.9663,44.9461,45.5849,2522600.0],["2017-02-08",45.4991,45.9949,45.194,45.7756,1521300.0],["2017-02-09",46.3191,47.0246,45.6803,46.9007,1717800.0],["2017-02-10",47.1105,47.5681,46.4049,46.6528,1748000.0],["2017-02-13",46.3572,46.6909,45.5086,45.8996,2322000.0],["2017-02-14",46.2905,46.2905,45.318,45.6517,1554400.0],["2017-02-15",45.4896,46.0521,45.3847,45.4705,1260300.0],["2017-02-16",46.1856,46.2428,44.5266,44.6601,1604400.0],["2017-02-17",44.3168,44.9842,44.2596,44.5361,1099300.0],["2017-02-21",44.8126,45.337,44.6505,45.1559,2023600.0],["2017-02-22",45.0033,45.4514,43.8592,45.0224,1905200.0],["2017-02-23",45.4324,45.6135,44.784,45.1463,1448100.0],["2017-02-24",44.6505,45.2893,44.2596,45.2512,2321400.0],["2017-02-27",46.3858,47.1963,45.4419,46.6337,2985000.0],["2017-02-28",46.014,46.8435,45.5182,45.8137,2480800.0],["2017-03-01",46.0712,46.4907,45.6135,45.7661,2255700.0],["2017-03-02",45.4038,45.6612,44.3836,44.498,1892500.0],["2017-03-03",44.4694,45.6612,44.4694,45.2893,1239500.0],["2017-03-06",44.8794,45.4419,44.6315,45.337,690800.0],["2017-03-07",45.2131,45.3561,44.8603,44.8698,1185200.0],["2017-03-08",44.6219,44.8317,42.9248,42.9915,2118700.0],["2017-03-09",42.7436,43.3157,41.7139,42.8294,1903300.0],["2017-03-10",43.0106,43.5731,42.429,43.4301,1436400.0],["2017-03-13",43.4968,44.1833,43.4968,43.821,1168100.0],["2017-03-14",43.0582,43.2489,41.9141,42.3336,1595600.0],["2017-03-15",43.0773,43.0773,42.3336,42.7913,1542600.0],["2017-03-16",42.8294,43.4015,42.3527,43.2203,1155600.0],["2017-03-17",43.4778,43.7829,43.2489,43.5064,1553400.0],["2017-03-20",43.2871,43.4587,42.3145,42.4957,2054500.0],["2017-03-21",42.6769,43.2489,41.5899,41.7043,1196300.0],["2017-03-22",41.3039,42.162,41.1895,41.9141,1136900.0],["2017-03-23",41.9522,43.001,41.9522,42.448,1888200.0],["2017-03-24",42.8676,43.6208,42.5052,42.9057,1454100.0],["2017-03-27",42.8485,43.2871,41.9618,43.0964,1588600.0],["2017-03-28",43.3824,43.9926,43.0773,43.4587,1454300.0],["2017-03-29",43.6208,44.7935,43.2394,44.4312,2398300.0],["2017-03-30",44.4503,44.7935,43.7066,43.8878,1071600.0],["2017-03-31",44.1357,45.2417,43.4778,45.0701,3112700.0],["2017-04-03",44.9175,45.8805,44.498,44.8603,2011100.0],["2017-04-04",44.7554,45.6612,44.6505,45.2417,2088900.0],["2017-04-05",45.6993,46.2237,44.2596,44.5933,1718000.0],["2017-04-06",45.0987,45.4324,44.8412,45.2798,1045500.0],["2017-04-07",45.0224,45.5277,44.8794,45.2226,776600.0],["2017-04-10",45.6993,46.3382,45.2893,46.1951,1164100.0],["2017-04-11",45.8614,46.1475,45.3275,46.1475,939600.0],["2017-04-12",46.4716,46.9102,45.3275,45.7756,2148000.0],["2017-04-13",45.9949,46.0044,44.5075,44.6601,1924500.0],["2017-04-17",44.6601,44.7649,44.0308,44.5552,1576100.0],["2017-04-18",44.498,44.7936,44.0499,44.7363,2183800.0],["2017-04-19",44.7554,44.7554,43.2394,43.6303,3782400.0],["2017-04-20",43.4396,44.5933,43.3348,43.8592,1508000.0],["2017-04-21",43.9926,44.2024,43.1727,43.5445,1570800.0],["2017-04-24",43.8306,43.8878,43.1631,43.821,1850800.0],["2017-04-25",44.088,44.374,43.6399,44.1833,1141600.0],["2017-04-26",43.7829,44.4598,43.6685,43.9164,915700.0],["2017-04-27",43.6685,43.9926,43.0487,43.2871,1393900.0],["2017-04-28",43.4206,43.6208,43.0583,43.2394,1278300.0],["2017-05-01",43.0487,43.6113,42.9057,43.4968,1501100.0],["2017-05-02",43.7447,44.2405,43.5159,44.0117,1719800.0],["2017-05-03",43.6303,43.9545,43.1631,43.535,2332300.0],["2017-05-04",44.5838,44.6696,41.752,42.7913,2776300.0],["2017-05-05",42.8008,44.8031,42.6769,44.641,1742200.0],["2017-05-08",44.8126,45.1273,44.2119,44.7363,1989900.0],["2017-05-09",44.8126,45.0033,43.3538,43.821,1258500.0],["2017-05-10",43.8878,45.0319,43.6685,44.8031,1530000.0],["2017-05-11",45.051,45.051,44.2024,44.9461,2406500.0],["2017-05-12",45.5086,47.1677,45.3179,46.4144,4053000.0],["2017-05-15",47.2821,47.5586,46.6242,47.0532,2732900.0],["2017-05-16",47.3107,47.5204,46.7672,47.1105,1744100.0],["2017-05-17",47.0056,47.2821,46.0521,46.5288,1361200.0],["2017-05-18",46.5288,46.7005,45.7851,46.443,1373700.0],["2017-05-19",46.5193,48.35,46.5193,47.4346,3701600.0],["2017-05-22",47.673,47.673,46.424,47.0246,2074900.0],["2017-05-23",47.3107,47.53,46.4526,46.5479,1975300.0],["2017-05-24",46.5193,48.3118,46.4812,48.2832,4692600.0],["2017-05-25",48.083,49.0174,46.9674,47.8923,2437500.0],["2017-05-26",47.7397,48.636,47.5872,48.0353,1526200.0],["2017-05-30",47.673,47.8446,46.853,46.9388,1580900.0],["2017-05-31",46.6433,47.0818,45.1082,46.4526,3010900.0],["2017-06-01",46.7195,47.816,46.4335,46.9674,1434900.0],["2017-06-02",46.7195,46.8054,45.9758,46.4335,1480900.0],["2017-06-05",46.3286,47.2344,46.2428,46.9674,1171300.0],["2017-06-06",46.5765,47.7874,46.4144,47.5395,1655200.0],["2017-06-07",47.4918,47.7588,46.014,46.1951,1577000.0],["2017-06-08",46.2809,46.7386,45.6517,46.0044,1224400.0],["2017-06-09",46.2237,47.1963,46.0998,46.9579,1187900.0],["2017-06-12",47.3393,47.5109,46.7863,47.1295,1087500.0],["2017-06-13",46.3954,46.9674,46.033,46.0616,1804700.0],["2017-06-14",46.2809,46.5002,44.2024,44.7649,2621700.0],["2017-06-15",44.6219,44.8126,43.5636,44.4217,1710800.0],["2017-06-16",44.784,45.1749,44.4217,45.0796,1914700.0],["2017-06-19",44.9366,45.5468,44.7173,45.4514,1247500.0],["2017-06-20",44.7745,44.9556,43.9736,44.2024,1330600.0],["2017-06-21",44.0594,44.908,43.8592,44.4789,1507400.0],["2017-06-22",44.5266,45.6135,44.3073,45.0796,1149700.0],["2017-06-23",44.9175,45.6898,44.8508,45.4038,3471000.0],["2017-06-26",45.4419,46.1856,45.2989,46.014,1367500.0],["2017-06-27",46.2809,46.9674,45.6231,45.6231,1379300.0],["2017-06-28",45.9377,46.7195,45.7756,46.1379,982300.0],["2017-06-29",46.1475,46.6051,46.033,46.3095,1239900.0],["2017-06-30",46.3668,47.1963,46.2714,46.443,1705300.0],["2017-07-03",46.5288,47.2821,46.3858,47.0532,872700.0],["2017-07-05",46.7386,46.9865,45.0987,45.3084,1629400.0],["2017-07-06",45.6517,46.3096,44.7077,44.7268,1690300.0],["2017-07-07",44.8126,45.0605,43.9545,45.0415,1669500.0],["2017-07-10",45.2131,45.337,44.8221,45.2703,1251100.0],["2017-07-11",45.2131,45.7375,44.9842,45.2989,1272000.0],["2017-07-12",45.6707,46.3763,45.5182,45.8137,2050200.0],["2017-07-13",46.0044,46.2142,45.194,45.2035,1181600.0],["2017-07-14",45.1654,46.033,45.1463,45.8614,806700.0],["2017-07-17",45.8614,46.0044,45.07,45.1463,1360900.0],["2017-07-18",45.2226,45.2893,44.1547,44.4122,1735900.0],["2017-07-19",44.1261,44.9747,44.0403,44.5742,1921300.0],["2017-07-20",44.8126,45.2703,43.2966,43.4301,1981400.0],["2017-07-21",43.6685,43.7924,42.858,43.0487,2288900.0],["2017-07-24",43.0487,43.945,42.8771,43.8782,1692900.0],["2017-07-25",44.1929,44.5838,43.5731,43.9068,1579400.0],["2017-07-26",44.0975,44.4503,43.3824,44.0499,1369100.0],["2017-07-27",43.9164,44.0975,43.2394,43.3348,1366800.0],["2017-07-28",43.1917,43.6017,43.0487,43.1059,1751600.0],["2017-07-31",43.1441,43.4492,42.572,43.0964,1646000.0],["2017-08-01",43.268,44.0022,43.0678,43.2108,1907700.0],["2017-08-02",43.125,43.2585,42.4766,42.9438,987000.0],["2017-08-03",42.8676,43.2203,42.5624,42.6387,1596800.0],["2017-08-04",42.6673,43.2394,42.2955,42.6006,1817100.0],["2017-08-07",42.4671,42.6483,40.8844,41.1418,4342600.0],["2017-08-08",41.1227,41.6471,40.1407,40.6174,3029900.0],["2017-08-09",40.7318,41.0941,40.2074,40.9988,2314400.0],["2017-08-10",40.9892,41.2657,39.0251,39.1967,3503600.0],["2017-08-11",38.8535,41.0178,38.8535,40.6079,3173300.0],["2017-08-14",39.95,41.0941,39.95,40.5888,1525100.0],["2017-08-15",40.522,40.6269,39.8928,40.2455,1926500.0],["2017-08-16",40.0453,40.236,39.8355,40.0835,1351500.0],["2017-08-17",39.8832,40.093,39.0919,39.0919,1206800.0],["2017-08-18",39.2921,40.0644,38.9298,39.7402,2174700.0],["2017-08-21",39.5209,39.826,38.4816,38.9012,2571000.0],["2017-08-22",39.1777,39.5114,39.0061,39.2349,1396600.0],["2017-08-23",39.2063,39.683,38.9679,39.6163,1152500.0],["2017-08-24",39.7974,40.503,39.5114,40.379,1852600.0],["2017-08-25",40.4648,40.4648,39.1491,39.3302,2126800.0],["2017-08-28",39.7021,40.2456,39.5305,40.1788,1994300.0],["2017-08-29",39.8642,39.9595,38.7963,39.4065,1912100.0],["2017-08-30",39.1014,39.4637,38.8535,39.4446,1229900.0],["2017-08-31",39.4256,40.9034,39.3779,40.7985,1758700.0],["2017-09-01",41.1418,41.8855,40.7032,41.6281,1870200.0],["2017-09-05",41.8283,42.3908,41.1895,41.6662,1960100.0],["2017-09-06",41.7615,42.0666,41.2848,41.5041,2502000.0],["2017-09-07",41.4278,41.4278,40.6269,40.9702,1382500.0],["2017-09-08",40.9511,41.3229,40.2169,41.1418,1589000.0],["2017-09-11",40.9416,41.0274,39.826,40.5125,2288900.0],["2017-09-12",40.9034,40.932,40.0549,40.2265,1827900.0],["2017-09-13",40.522,40.7318,40.0739,40.4267,1287800.0],["2017-09-14",40.5316,42.2478,40.5316,41.7139,3455600.0],["2017-09-15",41.5423,41.6662,40.9702,41.5899,2978200.0],["2017-09-18",41.323,42.3146,41.199,41.876,1783800.0],["2017-09-19",41.8092,42.4004,41.6185,42.2764,1518700.0],["2017-09-20",42.6483,42.8199,41.8664,41.895,2814400.0],["2017-09-21",41.7139,41.9522,41.2848,41.8664,1928600.0],["2017-09-22",41.6853,41.7711,41.2944,41.4564,2582200.0],["2017-09-25",41.7997,42.4576,41.485,42.0667,3597000.0],["2017-09-26",42.5052,42.5529,41.7997,41.876,2560300.0],["2017-09-27",41.876,42.429,41.4374,41.8283,2822500.0],["2017-09-28",42.0476,42.7436,41.9046,42.5815,1763000.0],["2017-09-29",42.3432,43.5826,42.3145,42.9438,3516500.0],["2017-10-02",42.4766,44.1071,42.4766,43.6971,2156400.0],["2017-10-03",44.0117,44.7077,43.8019,44.6982,2248500.0],["2017-10-04",44.8126,45.1559,43.1822,43.7066,3176700.0],["2017-10-05",43.678,44.5647,43.3538,44.3836,3446800.0],["2017-10-06",44.2596,44.5647,44.0975,44.2691,1183400.0],["2017-10-09",44.4884,44.5743,43.9545,44.0212,969300.0],["2017-10-10",44.6505,44.908,43.9259,44.1738,1813300.0],["2017-10-11",44.5456,44.5456,43.7352,44.3359,3816400.0],["2017-10-12",44.1071,44.8031,43.6971,44.6315,1813900.0],["2017-10-13",44.7459,45.0891,44.4312,44.6887,1810600.0],["2017-10-16",44.6219,45.8042,44.3359,45.4991,3727800.0],["2017-10-17",45.2989,46.2333,45.2989,45.7089,2049000.0],["2017-10-18",45.7089,46.1284,45.051,45.1463,1609000.0],["2017-10-19",44.7649,45.1082,44.1833,44.6315,1643300.0],["2017-10-20",44.4884,44.7173,43.9259,44.0308,1269800.0],["2017-10-23",43.6399,43.964,43.2108,43.4015,2031300.0],["2017-10-24",43.3348,43.9354,42.8676,43.0678,2186200.0],["2017-10-25",42.9629,43.0964,41.8664,42.3336,2036900.0],["2017-10-26",42.2001,43.2203,41.7902,42.8866,1572200.0],["2017-10-27",43.001,44.2978,42.4576,43.6685,2182100.0],["2017-10-30",43.001,44.8222,43.001,44.2405,1383100.0],["2017-10-31",44.4312,44.8126,43.9545,44.5647,952700.0],["2017-11-01",44.9842,46.0235,44.8221,45.337,2056000.0],["2017-11-02",45.3084,45.6803,44.5647,45.1368,920600.0],["2017-11-03",45.2321,46.8339,45.2226,46.6814,2725700.0],["2017-11-06",46.9388,48.2928,46.7005,48.0067,3162200.0],["2017-11-07",48.1497,48.2069,47.5776,47.8541,2202500.0],["2017-11-08",47.8256,48.3213,47.4918,48.083,1993700.0],["2017-11-09",48.5406,49.1127,47.1677,47.3202,3532600.0],["2017-11-10",47.1963,47.9114,46.7386,47.4346,1584600.0],["2017-11-13",47.2916,47.4918,46.8626,46.9865,1767300.0],["2017-11-14",45.7661,47.1963,45.6326,46.2428,3948800.0],["2017-11-15",45.7089,47.0246,45.1082,46.9007,2539400.0],["2017-11-16",46.9102,47.6635,46.8149,46.9579,2897600.0],["2017-11-17",47.3012,47.3393,46.1856,46.4335,2007500.0],["2017-11-20",45.9282,46.2523,45.5372,45.7851,1740600.0],["2017-11-21",45.6898,46.1093,45.1368,45.6707,1099500.0],["2017-11-22",45.7851,45.9186,45.3466,45.6612,1590400.0],["2017-11-24",45.3084,46.157,45.3084,45.7279,697300.0],["2017-11-27",45.7661,45.9663,44.7745,44.9938,1069200.0],["2017-11-28",45.3084,45.4228,44.7745,45.3847,1210500.0],["2017-11-29",45.5277,45.89,44.7077,45.7661,1401300.0],["2017-11-30",46.3477,46.6147,45.7661,46.0712,1888200.0],["2017-12-01",46.5002,46.7672,46.0521,46.2237,1780700.0],["2017-12-04",46.5098,46.5288,45.747,46.0902,2352900.0],["2017-12-05",45.871,46.014,45.2226,45.2893,1005200.0],["2017-12-06",45.051,45.2131,44.2977,44.3264,1860000.0],["2017-12-07",44.5361,45.4324,44.0975,44.6505,1731900.0],["2017-12-08",45.2321,45.5754,44.8603,45.194,1217800.0],["2017-12-11",45.2989,45.7184,45.1368,45.48,2079500.0],["2017-12-12",45.6231,46.0712,43.8592,45.6231,1933100.0],["2017-12-13",45.5086,46.7005,45.3275,46.2237,2609300.0],["2017-12-14",46.1475,47.9972,46.0712,47.4632,4129800.0],["2017-12-15",47.673,47.8351,47.2916,47.2916,2809200.0],["2017-12-18",47.4918,47.673,46.443,47.3679,2009500.0],["2017-12-19",47.2344,47.959,46.9865,46.9865,1670400.0],["2017-12-20",47.1963,47.549,46.5861,47.0628,1442500.0],["2017-12-21",46.7958,49.4178,46.7958,49.2367,2958000.0],["2017-12-22",49.2367,51.0673,49.1985,50.5334,3694000.0],["2017-12-26",50.5334,51.6966,50.1139,51.6108,1771300.0],["2017-12-27",51.7443,52.1543,51.2008,51.4487,2016200.0],["2017-12-28",51.4296,51.811,50.9338,51.7347,1716100.0],["2017-12-29",51.8205,52.2782,50.848,51.3343,2793900.0],["2018-01-02",51.4487,52.221,51.3724,52.1542,3022100.0],["2018-01-03",52.3831,53.5272,52.078,52.6977,2414400.0],["2018-01-04",52.8503,53.041,52.0875,52.4498,2300100.0],["2018-01-05",52.5833,52.7073,51.8682,52.631,1652400.0],["2018-01-08",52.774,52.7835,51.7061,52.0017,2919500.0],["2018-01-09",51.9254,51.954,50.7717,51.4296,1764400.0],["2018-01-10",51.4296,51.6585,51.0006,51.3724,2373500.0],["2018-01-11",51.5631,52.507,51.3629,51.9064,2334500.0],["2018-01-12",52.1638,52.5452,51.8587,52.1829,1316600.0],["2018-01-16",52.4022,54.1565,52.3354,53.2126,3572700.0],["2018-01-17",53.8228,54.0707,52.6405,53.0886,1832600.0],["2018-01-18",52.7549,53.2412,52.5261,52.7359,1240100.0],["2018-01-19",52.9647,53.0124,52.5166,52.8789,953600.0],["2018-01-22",52.6024,53.1363,52.2019,52.8121,1214200.0],["2018-01-23",53.1268,55.5009,52.9647,54.4998,2552700.0],["2018-01-24",54.3663,55.5295,54.3663,55.2053,3566500.0],["2018-01-25",55.7774,56.7213,55.5486,56.0539,2546400.0],["2018-01-26",56.5402,57.4174,56.1302,57.1981,2148300.0],["2018-01-29",57.2076,57.3983,56.1969,56.2923,1354000.0],["2018-01-30",55.5962,55.6821,54.1756,54.3377,2130100.0],["2018-01-31",53.9563,54.576,53.594,53.9277,1737400.0],["2018-02-01",53.3938,55.2816,53.3938,55.1672,1793800.0],["2018-02-02",54.9574,55.253,53.2507,53.4033,2084700.0],["2018-02-05",52.3068,54.3091,51.8301,52.4308,2912000.0],["2018-02-06",51.0673,53.2221,50.7527,52.917,2387300.0],["2018-02-07",53.041,54.4044,52.7263,52.8121,2136000.0],["2018-02-08",53.2507,53.6607,50.5048,50.6764,1572600.0],["2018-02-09",53.3938,54.3472,50.8862,52.9838,3907400.0],["2018-02-12",53.4605,55.1767,53.3175,53.8228,2852100.0],["2018-02-13",53.9658,55.1672,53.4605,54.7286,2170700.0],["2018-02-14",53.2793,55.7107,53.2507,55.4723,1492800.0],["2018-02-15",55.7107,55.7774,54.7,55.2149,1156000.0],["2018-02-16",55.0337,55.3293,54.2995,54.9574,1645500.0],["2018-02-20",54.8049,55.52,54.6142,55.3293,2429600.0],["2018-02-21",55.0623,56.1492,53.7751,54.0898,2742000.0],["2018-02-22",53.9372,54.9193,53.4796,53.6226,1894400.0],["2018-02-23",54.0326,54.0326,52.7359,53.1173,1740700.0],["2018-02-26",53.5844,53.7751,52.5166,53.6512,1558700.0],["2018-02-27",53.6512,53.8514,51.7824,52.1257,2915100.0],["2018-02-28",51.8778,52.4022,50.0757,50.0757,2533300.0],["2018-03-01",50.3141,50.4571,48.779,49.4655,3313000.0],["2018-03-02",48.8457,49.7706,47.7493,49.7515,2545600.0],["2018-03-05",49.5322,50.9815,49.4274,50.8099,3136400.0],["2018-03-06",51.4868,52.488,51.258,52.1542,1912400.0],["2018-03-07",51.5726,52.1161,51.0292,51.5345,1955700.0],["2018-03-08",52.0208,52.0208,50.3618,51.4487,1296100.0],["2018-03-09",51.525,52.3449,51.2389,51.525,1444000.0],["2018-03-12",51.8587,51.8587,50.8099,51.1341,2007200.0],["2018-03-13",51.1722,51.4392,50.6383,51.3915,3499700.0],["2018-03-14",51.7061,51.7061,50.8385,51.1627,1153300.0],["2018-03-15",51.5154,51.7538,49.2939,51.1436,3268300.0],["2018-03-16",51.7061,52.0398,50.9052,51.7919,2594200.0],["2018-03-19",51.1627,51.2961,49.9422,50.0471,1190900.0],["2018-03-20",50.1901,51.2103,50.0471,50.5143,1257700.0],["2018-03-21",50.5429,52.0684,50.419,51.6203,2206600.0],["2018-03-22",51.0768,51.4296,49.1509,49.599,1998200.0],["2018-03-23",50.0376,50.5715,49.3892,49.5894,1428100.0],["2018-03-26",50.0567,50.295,49.1413,50.0567,2003500.0],["2018-03-27",50.9338,52.0875,50.3522,50.5906,1907300.0],["2018-03-28",50.3331,51.1436,49.8183,49.8659,1272500.0],["2018-03-29",50.295,51.1531,49.475,50.9624,2753400.0],["2018-04-02",51.1913,52.2401,49.9708,50.5238,2298300.0],["2018-04-03",51.2008,51.6203,49.9994,51.4678,2230300.0],["2018-04-04",50.3141,51.9922,49.9327,51.7729,1816800.0],["2018-04-05",52.0017,53.9849,51.9922,53.594,2533400.0],["2018-04-06",53.5082,53.8037,51.4678,51.8301,1754400.0],["2018-04-09",52.0208,52.4117,51.4678,51.5822,1204000.0],["2018-04-10",52.4498,53.4128,52.3926,53.041,3145000.0],["2018-04-11",53.0887,54.9002,52.9266,53.6321,2875500.0],["2018-04-12",53.4986,53.6893,53.1268,53.5844,1539900.0],["2018-04-13",54.1088,54.1088,53.0219,53.3461,1358200.0],["2018-04-16",53.5558,54.4235,53.0219,54.2519,1949400.0],["2018-04-17",54.7,55.1767,54.2614,54.8621,2703500.0],["2018-04-18",54.9288,56.3018,54.9098,55.7965,3859000.0],["2018-04-19",55.4532,56.1683,55.0432,55.8823,1855300.0],["2018-04-20",55.7583,55.9395,55.0146,55.0623,1315100.0],["2018-04-23",55.1386,55.7583,54.7953,55.5963,1591900.0],["2018-04-24",55.7488,56.0158,53.6893,53.9182,1939200.0],["2018-04-25",54.0135,55.1576,53.3175,55.11,1342100.0],["2018-04-26",55.5772,56.1397,55.0051,56.0825,1532900.0],["2018-04-27",55.7965,56.3686,55.3197,55.4437,1062800.0],["2018-04-30",55.6725,55.8346,55.3197,55.4532,2250300.0],["2018-05-01",55.4246,56.1207,54.7667,55.9967,1618200.0],["2018-05-02",56.2541,57.3411,56.0348,56.9406,3071500.0],["2018-05-03",56.6451,57.1504,55.7011,56.2351,2417600.0],["2018-05-04",58.1611,59.7057,57.0836,59.5531,4831600.0],["2018-05-07",60.354,60.9928,59.2861,59.5817,3685100.0],["2018-05-08",59.4101,60.4494,58.8571,59.6866,2919000.0],["2018-05-09",60.4112,60.8593,59.2861,59.4959,2825300.0],["2018-05-10",59.8105,60.1729,58.9715,59.0859,2666100.0],["2018-05-11",59.0001,59.6961,58.5615,59.4864,1958600.0],["2018-05-14",59.3243,60.2777,59.3243,59.7915,2107200.0],["2018-05-15",59.9249,59.9249,59.3243,59.4864,1941700.0],["2018-05-16",59.5436,59.8487,59.2575,59.8296,1421400.0],["2018-05-17",59.6866,60.0584,58.8571,59.2194,2011600.0],["2018-05-18",59.248,59.8868,57.4364,59.8391,2602300.0],["2018-05-21",62.547,63.5576,59.9726,60.0298,3404000.0],["2018-05-22",60.478,60.9738,59.3243,59.4006,2315200.0],["2018-05-23",59.2289,60.0298,58.8762,59.944,2001100.0],["2018-05-24",59.4863,59.7342,58.7331,58.7999,1657000.0],["2018-05-25",58.161,59.7915,57.9227,59.2671,1973400.0],["2018-05-29",58.6759,61.0596,58.6759,60.3635,3761600.0],["2018-05-30",60.8975,64.0344,60.354,63.8628,5086600.0],["2018-05-31",63.3574,64.8734,63.0332,63.5195,3324000.0],["2018-06-01",63.92,64.2727,62.6805,62.9284,3257100.0],["2018-06-04",63.3669,63.5862,62.4039,62.7853,1402000.0],["2018-06-05",62.8712,63.5767,61.9368,62.8807,2388400.0],["2018-06-06",62.9284,63.3097,62.28,62.28,1667200.0],["2018-06-07",62.9093,63.1095,62.1561,62.3753,2505200.0],["2018-06-08",62.6232,62.9379,61.994,62.3467,1067700.0],["2018-06-11",63.0428,63.0904,61.7651,62.7186,1392800.0],["2018-06-12",62.8044,63.3288,61.6793,61.8319,1228100.0],["2018-06-13",61.9272,62.1656,60.8212,61.0977,1666800.0],["2018-06-14",61.05,62.1656,60.888,61.9082,2969300.0],["2018-06-15",61.8796,61.9654,60.9547,61.3456,3068700.0],["2018-06-18",60.8307,62.5565,60.1824,62.0893,2168100.0],["2018-06-19",60.4494,62.2991,60.1061,61.87,3035400.0],["2018-06-20",62.2705,63.3765,61.8223,63.1,2209400.0],["2018-06-21",63.1572,64.1011,62.7949,62.7949,3007600.0],["2018-06-22",63.9962,66.2655,63.5862,65.5218,4149900.0],["2018-06-25",64.8925,65.0069,62.6042,62.6042,2587800.0],["2018-06-26",63.1477,64.5016,62.5565,64.3967,3473700.0],["2018-06-27",64.7399,65.0164,64.0058,64.3299,2140300.0],["2018-06-28",62.4516,63.3288,61.2312,61.8414,3590600.0],["2018-06-29",61.9463,62.5184,61.2217,62.156,2437500.0],["2018-07-02",61.3647,61.87,60.6877,61.2217,1602600.0],["2018-07-03",61.8319,62.6614,61.584,61.9749,985200.0],["2018-07-05",62.7663,63.1286,61.4505,61.8033,2944300.0],["2018-07-06",61.5268,63.1953,61.5268,63.0714,1886100.0],["2018-07-09",63.0904,63.5767,61.8796,62.0035,3161900.0],["2018-07-10",62.0416,62.4898,61.1263,61.2407,1889400.0],["2018-07-11",60.7545,60.8403,58.8475,59.5245,4216000.0],["2018-07-12",59.7819,59.9059,58.6569,59.6675,2730500.0],["2018-07-13",59.9726,60.0203,59.0478,59.1717,1915600.0],["2018-07-16",58.9429,59.0192,57.7987,58.1515,1936600.0],["2018-07-17",57.7987,59.2766,57.6271,58.4471,2123600.0],["2018-07-18",58.0276,59.6484,58.0276,59.3624,1643900.0],["2018-07-19",59.4482,60.5161,59.391,59.8773,2064000.0],["2018-07-20",59.8487,60.4684,59.1813,59.5626,2049200.0],["2018-07-23",59.8487,60.1633,58.8475,59.3052,1422200.0],["2018-07-24",59.1622,59.8201,59.1622,59.6866,1135800.0],["2018-07-25",59.5245,61.4696,59.515,61.3551,2105700.0],["2018-07-26",62.28,62.6233,61.4982,62.1179,4172200.0],["2018-07-27",62.4135,62.4516,60.5733,60.6877,1391600.0],["2018-07-30",61.0691,61.4314,60.6496,61.0214,1025600.0],["2018-07-31",60.9261,61.4505,60.354,60.5447,1603600.0],["2018-08-01",59.8964,60.3063,58.9143,59.8868,1458800.0],["2018-08-02",59.4196,60.4303,59.1431,60.3731,1037800.0],["2018-08-03",60.1347,60.2301,55.7297,59.1717,6018100.0],["2018-08-06",58.3613,60.2777,58.1611,59.6294,1730500.0],["2018-08-07",60.068,60.3635,58.838,58.8475,1294100.0],["2018-08-08",58.8666,59.1908,57.589,57.589,1786800.0],["2018-08-09",57.3411,60.8117,57.1027,59.9536,3058900.0],["2018-08-10",59.8868,60.1824,58.552,59.8964,2206100.0],["2018-08-13",59.7533,61.1645,59.7533,60.5828,2421600.0],["2018-08-14",60.8021,61.5554,60.4208,60.5447,1690100.0],["2018-08-15",59.8487,60.068,57.4746,57.4746,2574400.0],["2018-08-16",57.8655,58.9143,57.8655,58.3804,1435300.0],["2018-08-17",58.4662,58.8952,58.0371,58.6664,1890200.0],["2018-08-20",58.571,59.2671,58.3613,58.7903,1685900.0],["2018-08-21",59.1908,60.1824,59.124,59.6008,950300.0],["2018-08-22",59.7438,61.3361,59.6103,60.8498,1707800.0],["2018-08-23",61.0024,61.0405,59.4482,59.8391,1278000.0],["2018-08-24",60.2873,62.1274,60.2873,62.0798,2555300.0],["2018-08-27",62.0702,63.9867,62.0702,63.4909,2945600.0],["2018-08-28",63.6435,64.9878,62.6614,62.9856,2062400.0],["2018-08-29",62.9856,64.3109,62.5756,63.9486,1393600.0],["2018-08-30",64.1392,64.4539,63.4814,63.6434,1206100.0],["2018-08-31",63.4051,63.8246,62.8521,63.8151,1455800.0],["2018-09-04",63.6149,64.8353,63.6149,64.0344,2160900.0],["2018-09-05",63.6435,63.9295,61.2693,63.6053,2002300.0],["2018-09-06",63.8627,64.1678,61.8795,62.0988,1860700.0],["2018-09-07",61.7937,62.8235,60.1729,62.7663,1611700.0],["2018-09-10",62.6995,63.4337,61.46,61.6793,1878800.0],["2018-09-11",61.5172,62.4802,61.0691,62.3753,1945200.0],["2018-09-12",62.4516,63.5386,61.4696,62.7949,2109400.0],["2018-09-13",62.5851,63.5386,62.4326,62.8044,1032400.0],["2018-09-14",62.7186,63.1381,61.9177,62.5374,1603400.0],["2018-09-17",62.5565,63.4623,61.6888,61.7556,1428900.0],["2018-09-18",62.5661,63.7388,61.8891,63.6053,2139300.0],["2018-09-19",63.5576,64.8639,63.4432,64.1679,3706300.0],["2018-09-20",64.8162,65.4932,63.9295,64.8448,2622900.0],["2018-09-21",65.7506,66.008,63.4623,63.8628,4738800.0],["2018-09-24",64.4539,65.0069,63.7102,64.7495,1834300.0],["2018-09-25",64.7495,66.1511,64.7495,65.3692,2173600.0],["2018-09-26",66.7422,66.9424,65.722,65.722,2538400.0],["2018-09-27",66.3036,66.6755,65.3597,66.2655,1688400.0],["2018-09-28",65.8555,66.7708,65.3406,66.2559,2081700.0],["2018-10-01",66.7517,67.2475,65.989,66.952,2436100.0],["2018-10-02",67.0187,67.7243,65.6457,65.8364,1904100.0],["2018-10-03",65.9413,66.1797,65.3978,65.722,2018500.0],["2018-10-04",65.3502,65.6267,62.9856,64.3967,3307100.0],["2018-10-05",64.1297,64.5302,62.2705,63.4814,2728100.0],["2018-10-08",63.2621,63.7674,62.1751,63.529,2162200.0],["2018-10-09",63.6816,63.92,62.5756,62.8998,1493200.0],["2018-10-10",62.8139,63.119,60.7068,60.8784,2785100.0],["2018-10-11",60.0394,62.4421,59.8105,60.9261,2195400.0],["2018-10-12",61.8796,62.3754,60.7545,61.6698,2850100.0],["2018-10-15",61.7365,62.1084,60.0966,61.87,1628600.0],["2018-10-16",61.8605,62.6709,61.8605,61.9844,1565500.0],["2018-10-17",61.6793,61.9558,60.1442,60.64,1841100.0],["2018-10-18",59.7533,61.603,59.3529,61.2789,1664300.0],["2018-10-19",61.727,62.1751,60.6114,61.3265,1328500.0],["2018-10-22",61.5744,61.5744,60.4303,60.4875,1494700.0],["2018-10-23",59.1145,59.8201,57.1218,58.3041,4010400.0],["2018-10-24",58.1706,58.6855,55.5009,55.5772,3016300.0],["2018-10-25",56.0158,58.0943,56.0158,57.2362,3481400.0],["2018-10-26",56.0634,57.2839,54.7858,56.626,2196600.0],["2018-10-29",56.9311,57.6176,53.8514,54.1661,3995200.0],["2018-10-30",54.0993,55.8346,53.451,55.7965,2597100.0],["2018-10-31",56.8453,58.1229,56.2541,57.5985,2978500.0],["2018-11-01",57.9704,59.7724,57.7701,59.534,4137900.0],["2018-11-02",60.0298,60.1728,56.9597,57.465,2033200.0],["2018-11-05",58.1611,58.285,57.2076,58.0848,1638400.0],["2018-11-06",58.2945,58.6378,57.1313,57.3697,1451000.0],["2018-11-07",58.552,59.4005,58.1038,58.8285,2154400.0],["2018-11-08",59.6389,62.9665,59.6008,60.4398,4634600.0],["2018-11-09",59.5054,60.4017,58.3994,59.4482,2688000.0],["2018-11-12",59.1813,60.0108,58.5901,58.8189,1626600.0],["2018-11-13",59.0764,59.0764,56.8262,56.8262,2209600.0],["2018-11-14",57.6462,58.6187,55.3007,55.93,3160900.0],["2018-11-15",56.2541,58.0276,55.1672,57.9322,2980600.0],["2018-11-16",58.161,59.4482,57.7225,59.1526,2620600.0],["2018-11-19",58.3899,59.5054,56.7499,56.9311,2129900.0],["2018-11-20",55.7774,56.5402,54.3854,55.4532,2827600.0],["2018-11-21",56.0158,57.9513,55.9204,57.0169,2169600.0],["2018-11-23",55.7297,56.3685,55.1291,55.9586,876100.0],["2018-11-26",56.626,58.1992,56.626,57.9322,3451500.0],["2018-11-27",57.8464,59.2575,57.322,58.1229,2015100.0],["2018-11-28",58.409,59.3624,57.875,58.5901,1454200.0],["2018-11-29",58.3994,59.4101,58.3994,58.7808,2319500.0],["2018-11-30",58.161,58.8761,57.9036,58.2755,2149300.0],["2018-12-03",61.6602,63.1476,59.9631,60.2587,3060200.0],["2018-12-04",60.2873,60.9166,57.6367,57.7606,2426000.0],["2018-12-06",56.5116,57.4078,54.6523,57.2934,3091200.0],["2018-12-07",58.5901,59.1145,57.3029,57.4746,2014400.0],["2018-12-10",56.7595,58.1134,55.1386,57.8178,1416300.0],["2018-12-11",58.0371,59.1336,57.7034,58.571,1715000.0],["2018-12-12",59.3529,60.764,58.8952,59.0192,2201300.0],["2018-12-13",59.4387,59.6866,58.695,59.1145,1501300.0],["2018-12-14",58.7713,59.6389,57.7225,57.7892,1851400.0],["2018-12-17",57.0169,57.8941,55.4246,56.0539,2498000.0],["2018-12-18",56.4734,57.4269,55.2435,55.7107,2239100.0],["2018-12-19",56.9406,58.4948,55.7774,56.6641,2786400.0],["2018-12-20",56.0158,57.0741,55.1386,56.1778,3083900.0],["2018-12-21",56.2637,56.3495,53.9563,54.4521,3791800.0],["2018-12-24",53.8228,54.5379,52.5261,52.7263,1422800.0],["2018-12-26",52.8884,56.3209,52.6119,56.1969,2243500.0],["2018-12-27",55.5104,56.1016,53.4224,55.8442,2448400.0],["2018-12-28",55.9395,56.1588,53.8037,55.129,2270500.0],["2018-12-31",55.9967,56.769,55.5009,56.4353,2296100.0],["2019-01-02",55.0146,58.2087,54.6905,57.3983,1817500.0],["2019-01-03",58.142,58.3517,55.6916,57.465,1628300.0],["2019-01-04",58.3232,59.3148,57.7034,58.8762,2030600.0],["2019-01-07",59.105,60.7831,58.3517,59.6294,1946700.0],["2019-01-08",59.9536,62.4612,59.9536,61.3742,2886300.0],["2019-01-09",61.9749,63.4909,61.7365,62.0416,2322300.0],["2019-01-10",61.8319,62.6519,60.6591,62.6519,1527300.0],["2019-01-11",61.8795,62.3658,61.2121,61.4982,1473200.0],["2019-01-14",60.7449,61.7461,60.1156,61.4982,1826900.0],["2019-01-15",61.6698,62.9283,61.1644,61.87,1300000.0],["2019-01-16",61.5363,62.1179,60.7163,60.7735,1477400.0],["2019-01-17",60.6782,62.0893,60.4112,61.0405,1080900.0],["2019-01-18",61.9844,62.137,60.8498,61.7842,2005500.0],["2019-01-22",61.1072,61.584,59.4768,60.087,1809000.0],["2019-01-23",60.3826,60.3826,58.7808,59.8105,1376800.0],["2019-01-24",59.9917,60.9738,59.4864,60.2777,1099200.0],["2019-01-25",60.7449,61.3647,60.3826,60.5924,1365500.0],["2019-01-28",60.0108,62.3086,59.2671,62.2228,2644100.0],["2019-01-29",62.3467,63.7102,61.9177,62.3563,1841600.0],["2019-01-30",62.5565,63.8818,62.1942,63.0714,2082000.0],["2019-01-31",63.0809,63.6053,61.9368,62.5946,1867000.0],["2019-02-01",62.3372,64.2441,61.9654,63.8532,2549100.0],["2019-02-04",63.6911,64.3109,62.7567,64.2441,1569700.0],["2019-02-05",64.2346,64.5016,63.7007,64.1774,1480300.0],["2019-02-06",63.5958,63.7483,62.709,62.8425,1285000.0],["2019-02-07",62.1751,62.7758,61.4982,62.7281,1075200.0],["2019-02-08",61.9177,62.5374,61.2789,62.5374,1111900.0],["2019-02-11",62.2991,62.5279,61.8986,62.2991,989300.0],["2019-02-12",62.6042,63.2049,62.4993,62.7567,1100700.0],["2019-02-13",63.2335,63.8818,62.7281,62.7853,1264000.0],["2019-02-14",62.2895,63.243,62.2895,62.9284,1116800.0],["2019-02-15",63.2716,63.6435,62.9379,63.1381,1554500.0],["2019-02-19",62.6995,64.3109,62.3086,63.796,1008000.0],["2019-02-20",63.5195,63.9104,62.8425,62.8902,1092300.0],["2019-02-21",62.4993,63.1286,61.9749,62.3181,1357500.0],["2019-02-22",63.0428,63.0428,61.9082,62.1656,1318700.0],["2019-02-25",62.1656,62.9569,61.0405,61.6221,3102600.0],["2019-02-26",61.3456,63.6434,60.354,60.5733,2779700.0],["2019-02-27",60.6877,62.6328,60.1156,62.4898,2198200.0],["2019-02-28",62.4516,62.8044,61.0691,61.4505,2910400.0],["2019-03-01",61.4219,61.9654,59.7343,61.0214,2564800.0],["2019-03-04",63.8818,63.9772,61.3551,61.9749,5551200.0],["2019-03-05",62.3944,63.5386,62.1751,63.4337,2166200.0],["2019-03-06",63.5958,63.7197,62.2705,62.5088,1588300.0],["2019-03-07",62.6042,63.9867,62.0702,63.653,1753300.0],["2019-03-08",61.87,63.4146,61.7747,63.2049,1530800.0],["2019-03-11",63.3383,64.9211,62.9284,64.8353,2367100.0],["2019-03-12",65.6934,66.4943,65.0927,66.3513,2295100.0],["2019-03-13",66.7422,67.3143,65.8364,66.0843,1768900.0],["2019-03-14",66.6659,66.6659,65.722,65.9699,1227900.0],["2019-03-15",65.9318,66.0271,64.9211,65.6839,1380900.0],["2019-03-18",65.5504,66.7231,65.5504,66.4561,1593500.0],["2019-03-19",66.9805,66.9805,65.3311,65.6457,1266800.0],["2019-03-20",65.3501,66.008,64.759,65.1976,1299200.0],["2019-03-21",64.7685,66.1415,64.7685,66.0652,1253100.0],["2019-03-22",65.7887,66.4085,64.0725,64.4539,1819300.0],["2019-03-25",64.1011,64.3776,63.2335,63.9772,994100.0],["2019-03-26",64.7399,65.2548,63.5958,64.1393,1002500.0],["2019-03-27",64.0153,64.2918,62.976,63.2907,1158600.0],["2019-03-28",64.063,64.1965,62.3658,63.1667,1786600.0],["2019-03-29",64.1678,65.6552,63.529,65.1785,3518600.0],["2019-04-01",65.7792,66.2464,64.7399,64.7971,1815400.0],["2019-04-02",64.5016,65.0546,63.8532,64.3871,1244500.0],["2019-04-03",64.3871,64.7781,63.3097,63.796,1236100.0],["2019-04-04",63.8818,64.5588,63.4814,64.3871,1330900.0],["2019-04-05",64.4539,65.0164,64.2918,64.4253,1233200.0],["2019-04-08",64.6541,64.8734,64.0058,64.8353,1245000.0],["2019-04-09",64.8162,64.8162,63.8818,64.0534,1499400.0],["2019-04-10",63.9009,64.2441,63.4337,63.9295,1447600.0],["2019-04-11",64.2155,64.3299,63.5862,63.9867,1100900.0],["2019-04-12",65.0736,65.3311,64.1297,64.3681,1609400.0],["2019-04-15",63.8914,64.206,62.7663,63.3669,1455200.0],["2019-04-16",63.1953,63.6339,62.2705,62.6137,1369700.0],["2019-04-17",62.8807,62.9379,61.8033,62.6709,2389500.0],["2019-04-18",62.6232,63.0046,61.8033,61.9749,1244400.0],["2019-04-22",62.1179,63.5386,61.9749,63.4242,1860600.0],["2019-04-23",63.7293,64.3395,63.5481,63.92,1411400.0],["2019-04-24",63.7197,64.2346,62.5184,62.5661,899200.0],["2019-04-25",62.69,62.7186,61.7937,61.8986,1079600.0],["2019-04-26",61.584,62.3944,60.9452,62.3658,1363300.0],["2019-04-29",62.1274,62.3181,61.6793,61.9654,1425600.0],["2019-04-30",61.9844,62.1084,61.2121,61.3551,1337800.0],["2019-05-01",61.4314,62.1656,61.2503,61.4505,1424100.0],["2019-05-02",61.05,61.8319,60.3921,61.2598,1646200.0],["2019-05-03",61.4028,61.7461,61.031,61.4696,1449800.0],["2019-05-06",60.068,61.6316,59.9154,61.3265,1207800.0],["2019-05-07",61.1168,62.4516,60.621,62.2037,2769500.0],["2019-05-08",61.9749,62.0988,60.8403,60.8689,2272100.0],["2019-05-09",59.9726,62.137,57.2171,61.9463,3685200.0],["2019-05-10",61.6221,65.026,61.5077,64.7113,4207400.0],["2019-05-13",62.0035,63.2811,61.8223,62.5851,2736000.0],["2019-05-14",62.833,64.4348,62.7091,63.9867,2366800.0],["2019-05-15",63.8627,64.8829,63.2049,63.9009,1485800.0],["2019-05-16",63.9485,65.0546,63.7769,64.6541,1668800.0],["2019-05-17",64.4539,65.1499,63.9867,64.082,1721000.0],["2019-05-20",63.51,64.1965,63.0332,63.3097,1436900.0],["2019-05-21",63.8341,64.635,63.5195,64.0153,1802300.0],["2019-05-22",63.3097,63.7865,62.3086,63.4623,1440100.0],["2019-05-23",62.7853,62.9283,60.6877,61.87,2214600.0],["2019-05-24",62.423,62.8616,61.4028,61.5554,1687700.0],["2019-05-28",61.5363,61.87,59.2099,59.6675,5598200.0],["2019-05-29",59.4673,61.0214,59.1145,60.9738,2252300.0],["2019-05-30",60.9452,61.4886,60.0203,60.0775,1343600.0],["2019-05-31",58.4471,60.8689,58.2373,60.2396,1842600.0],["2019-06-03",60.354,62.6709,60.354,61.727,2691500.0],["2019-06-04",62.7853,63.2335,62.0226,63.0618,1613200.0],["2019-06-05",63.4432,63.4432,62.3181,62.69,1568700.0],["2019-06-06",62.4898,64.3681,62.2514,64.1106,2094100.0],["2019-06-07",64.5397,64.8353,64.0439,64.4539,1533400.0],["2019-06-10",64.9592,64.9592,63.2716,63.3097,1467400.0],["2019-06-11",63.5958,63.8437,62.4135,63.0714,1078100.0],["2019-06-12",62.8807,62.9379,61.6412,61.9463,2110000.0],["2019-06-13",62.6423,62.8902,62.2323,62.6709,1267300.0],["2019-06-14",62.6709,62.8902,61.9368,62.3658,1529300.0],["2019-06-17",62.1084,63.1953,61.8033,62.6519,978900.0],["2019-06-18",63.3097,64.1202,62.1751,63.3193,1435600.0],["2019-06-19",63.1667,64.0439,62.9093,63.8055,1134300.0],["2019-06-20",64.616,65.5027,64.3776,65.0355,1801100.0],["2019-06-21",65.1213,65.7029,64.7495,65.7029,2419700.0],["2019-06-24",65.7506,65.7506,64.6255,65.1213,1361600.0],["2019-06-25",64.8353,65.4741,64.4253,64.5492,2485700.0],["2019-06-26",65.1881,65.6457,64.9402,65.4455,2288300.0],["2019-06-27",65.4836,65.865,64.8257,65.045,1929400.0],["2019-06-28",65.045,65.4264,64.1965,65.2643,2689400.0],["2019-07-01",66.2655,67.2094,66.1034,66.8566,3992600.0],["2019-07-02",66.8471,67.1712,65.7792,66.2464,2045400.0],["2019-07-03",65.8173,66.418,65.7315,65.865,1090000.0],["2019-07-05",65.598,65.7887,64.9211,65.5694,1242300.0],["2019-07-08",65.1785,65.9413,65.1594,65.579,1335400.0],["2019-07-09",65.5695,65.6743,64.7304,65.312,1687000.0],["2019-07-10",65.7887,66.4085,65.1118,65.4741,1320800.0],["2019-07-11",65.6839,66.1415,65.2167,65.8459,1225100.0],["2019-07-12",65.8459,66.4657,65.8459,66.2655,986100.0],["2019-07-15",66.132,66.132,64.8639,65.2929,1257000.0],["2019-07-16",65.1404,65.3311,64.5779,64.5874,1017000.0],["2019-07-17",64.3585,64.6827,63.0237,63.0618,1654900.0],["2019-07-18",62.976,64.1011,62.6232,64.0916,1500200.0],["2019-07-19",64.3967,64.5111,63.386,63.8914,1238800.0],["2019-07-22",63.9772,64.8543,63.0237,64.1583,1390900.0],["2019-07-23",64.3967,64.3967,62.4897,63.1953,2173000.0],["2019-07-24",63.119,64.5302,62.9855,64.3681,1410000.0],["2019-07-25",64.9878,64.9878,63.4337,63.5862,1519800.0],["2019-07-26",64.1297,64.4253,63.3288,63.4051,842000.0],["2019-07-29",62.547,63.2811,61.6793,62.2419,1851300.0],["2019-07-30",61.6126,62.423,61.6126,62.1847,2070600.0],["2019-07-31",62.4898,62.5756,61.4791,62.1179,2033400.0],["2019-08-01",61.6507,62.3944,60.4589,60.7831,3059200.0],["2019-08-02",60.7831,61.3075,59.4101,60.5352,1517400.0],["2019-08-05",58.7045,59.6866,57.036,57.5222,3874900.0],["2019-08-06",57.9227,58.6092,57.2743,58.5996,2342600.0],["2019-08-07",57.7701,58.5329,57.0932,58.1611,2407600.0],["2019-08-08",58.285,60.4398,58.285,59.8868,3140500.0],["2019-08-09",60.068,60.3063,58.5901,59.4387,2218600.0],["2019-08-12",58.8762,59.0382,56.3495,58.3994,1949600.0],["2019-08-13",58.2373,59.2099,57.4936,57.9513,2322700.0],["2019-08-14",57.2076,57.4078,56.0253,56.7595,2007600.0],["2019-08-15",56.9978,57.0646,55.9395,56.2923,1996100.0],["2019-08-16",56.8643,57.446,56.4067,57.1885,1849800.0],["2019-08-19",57.7797,58.5424,57.5604,58.3994,1499600.0],["2019-08-20",58.2755,58.2755,57.5604,57.6557,1281600.0],["2019-08-21",58.1801,58.962,58.1801,58.4662,1145300.0],["2019-08-22",58.3517,58.552,57.3697,57.6653,1403700.0],["2019-08-23",57.1027,57.4078,55.8441,55.9586,2116400.0],["2019-08-26",56.2541,56.7118,55.5295,55.8918,1643900.0],["2019-08-27",55.9776,56.7309,55.3674,55.52,1158300.0],["2019-08-28",55.4914,56.2637,55.2053,56.1683,1017400.0],["2019-08-29",56.3495,57.8464,55.7869,57.1885,1657200.0],["2019-08-30",57.1122,57.6557,56.7785,56.9311,1441300.0],["2019-09-03",57.0264,57.1123,55.4532,56.2732,1865000.0],["2019-09-04",57.1409,58.552,56.3304,57.589,2252800.0],["2019-09-05",58.285,60.1633,58.1611,58.9906,1967800.0],["2019-09-06",58.7713,59.1908,57.9799,59.105,1278000.0],["2019-09-09",58.6092,59.6675,58.6092,59.5436,1170400.0],["2019-09-10",59.5436,61.6507,59.4482,60.9452,1869000.0],["2019-09-11",60.8403,61.7365,60.2587,60.7449,1299000.0],["2019-09-12",60.5542,61.2979,59.8773,61.1168,1306500.0],["2019-09-13",61.5935,62.6709,61.0024,62.404,2028900.0],["2019-09-16",63.8723,64.349,62.2991,62.7663,2790300.0],["2019-09-17",62.4993,63.1572,61.4409,62.8139,2794500.0],["2019-09-18",62.7281,63.6053,62.28,63.2239,3203600.0],["2019-09-19",63.6911,64.0725,62.2895,62.8902,2262000.0],["2019-09-20",63.1,64.2251,62.7091,63.7102,3025800.0],["2019-09-23",63.367,63.7769,62.6614,62.7758,1132900.0],["2019-09-24",63.0333,63.0619,61.3552,61.9463,1432000.0],["2019-09-25",61.7747,62.0226,60.6782,61.2789,1802300.0],["2019-09-26",60.9833,61.1454,59.7819,60.0775,2135400.0],["2019-09-27",60.1538,60.5161,59.6484,60.2015,990200.0],["2019-09-30",60.068,60.2873,59.8105,60.1252,1437600.0],["2019-10-01",60.8021,61.1263,59.4292,60.068,1449000.0],["2019-10-02",60.068,60.5828,58.5234,58.7427,2091700.0],["2019-10-03",58.6759,59.6294,57.6462,59.4196,1111400.0],["2019-10-04",59.515,60.0298,58.9334,59.7343,945600.0],["2019-10-07",59.9345,59.9345,58.6378,58.6378,924700.0],["2019-10-08",57.9418,58.409,56.6737,56.8071,1799000.0],["2019-10-09",57.0932,58.4185,56.9311,58.1611,1215500.0],["2019-10-10",58.2183,59.0954,58.1134,58.4852,1731800.0],["2019-10-11",58.9524,60.3636,58.8762,59.7438,1719300.0],["2019-10-14",58.9906,60.1824,58.9524,59.9631,1657500.0],["2019-10-15",59.8391,61.5363,59.7343,60.068,1113500.0],["2019-10-16",60.0966,60.0966,59.0573,59.5531,1295500.0],["2019-10-17",59.8773,60.2968,59.3147,59.515,677700.0],["2019-10-18",59.4673,59.9631,58.8571,59.6389,1019000.0],["2019-10-21",59.8963,60.7926,59.7438,60.7068,1663700.0],["2019-10-22",60.9642,61.3456,60.3731,60.8879,1108400.0],["2019-10-23",61.2598,61.2789,60.5447,60.8975,1341900.0],["2019-10-24",61.2407,61.8796,60.907,61.3456,1043900.0],["2019-10-25",61.3265,61.7556,60.8403,61.3075,920100.0],["2019-10-28",61.5935,61.9654,59.6294,59.6866,2018000.0],["2019-10-29",59.6198,60.2301,59.2575,59.534,1510800.0],["2019-10-30",59.4959,59.925,59.0001,59.3243,1519500.0],["2019-10-31",59.3052,59.6485,57.999,58.6855,1669800.0],["2019-11-01",58.428,60.9356,58.3231,59.5054,2230000.0],["2019-11-04",59.801,59.8773,58.9524,59.5054,1798400.0],["2019-11-05",59.6484,60.068,58.1229,59.1526,2125500.0],["2019-11-06",59.0287,59.0955,57.3983,58.1992,1625100.0],["2019-11-07",58.9238,59.0764,58.0657,58.9143,2749500.0],["2019-11-08",58.6378,58.9429,57.6939,58.8666,1303100.0],["2019-11-11",58.2659,58.6378,57.7987,58.5806,973600.0],["2019-11-12",58.6569,58.9715,58.3518,58.8762,1722900.0],["2019-11-13",58.4185,59.4292,57.9894,58.4185,1187300.0],["2019-11-14",58.6855,58.9524,58.142,58.3136,996000.0],["2019-11-15",58.5901,58.8475,58.1992,58.571,1118000.0],["2019-11-18",58.2278,58.2755,57.5985,57.6843,1215400.0],["2019-11-19",57.5604,57.6843,56.6832,57.0169,1696000.0],["2019-11-20",57.589,58.0657,57.0836,57.3792,2322600.0],["2019-11-21",57.3601,58.428,56.8071,58.3231,1823500.0],["2019-11-22",58.5138,59.0096,58.0085,58.0085,1510400.0],["2019-11-25",58.1897,58.9143,57.8559,58.4948,1214600.0],["2019-11-26",58.3136,58.6378,57.9322,58.2087,3915000.0],["2019-11-27",58.4948,59.0573,57.8941,58.4185,1273600.0],["2019-11-29",58.0085,58.3231,57.3792,57.7225,694200.0],["2019-12-02",57.5413,58.1992,57.5413,57.8464,1291800.0],["2019-12-03",57.2648,57.7225,56.8358,56.8644,1498500.0],["2019-12-04",57.0169,57.8273,56.5974,56.6546,1701500.0],["2019-12-05",56.5974,57.3125,56.092,56.5783,1286500.0],["2019-12-06",56.7213,57.7701,56.4067,57.6176,1631200.0],["2019-12-09",57.2648,57.3792,56.5974,57.2267,1397300.0],["2019-12-10",57.2076,57.7987,56.7881,57.4269,1228800.0],["2019-12-11",57.2076,57.446,55.9204,56.7976,2188000.0],["2019-12-12",56.5116,57.7511,56.2827,56.6927,1832900.0],["2019-12-13",56.9311,58.5901,56.7404,58.1515,2733100.0],["2019-12-16",58.2373,58.7808,58.018,58.3708,1338200.0],["2019-12-17",58.6569,59.5054,58.4471,58.6569,1607300.0],["2019-12-18",58.5806,59.2194,58.2087,58.6855,1181100.0],["2019-12-19",58.7522,59.0668,58.3613,58.6187,1390800.0],["2019-12-20",59.0001,59.0954,58.3517,58.3613,2502300.0],["2019-12-23",58.3613,59.7533,58.1706,59.6866,1911400.0],["2019-12-24",59.4768,59.6198,58.6855,59.0382,988800.0],["2019-12-26",59.2766,59.4387,58.8189,58.962,701700.0],["2019-12-27",58.8761,59.2289,58.3994,58.428,1296000.0],["2019-12-30",58.0562,58.7713,57.7701,58.1611,1824600.0],["2019-12-31",57.6939,58.2564,57.6843,58.2278,1599700.0],["2020-01-02",58.2755,59.4482,58.2373,59.4196,1712700.0],["2020-01-03",59.4196,60.0108,59.3243,59.7152,1580900.0],["2020-01-06",59.8296,60.1729,59.248,60.0298,1558700.0],["2020-01-07",60.068,60.6496,59.7629,60.64,1710600.0],["2020-01-08",60.9642,61.0024,59.0478,59.105,1955900.0],["2020-01-09",59.3338,60.497,59.1145,60.3063,2483700.0],["2020-01-10",60.4494,60.9833,60.2587,60.764,1743200.0],["2020-01-13",60.6591,61.3647,60.3254,60.9738,1571700.0],["2020-01-14",61.1931,61.851,60.8975,60.9928,1574900.0],["2020-01-15",61.2598,62.7472,60.3349,62.3467,2680000.0],["2020-01-16",62.8711,63.9867,62.5088,62.7472,2108400.0],["2020-01-17",62.0988,62.9951,61.5077,62.9284,1831400.0],["2020-01-21",62.5088,62.7091,60.7735,61.4219,2417100.0],["2020-01-22",61.5363,61.5935,60.3063,60.3922,1088300.0],["2020-01-23",59.7057,60.1156,58.9238,59.925,2164200.0],["2020-01-24",60.0394,60.1633,58.285,58.3041,1547800.0],["2020-01-27",56.4734,57.6176,55.9776,56.7785,2537800.0],["2020-01-28",57.2457,57.589,56.8644,56.9692,1590100.0],["2020-01-29",56.9978,57.5985,56.073,56.1397,1590000.0],["2020-01-30",55.6821,57.1885,55.539,57.055,2280700.0],["2020-01-31",56.6164,56.9311,56.4162,56.483,1336800.0],["2020-02-03",56.3304,56.9406,55.8346,56.0062,1251900.0],["2020-02-04",56.6641,57.5032,56.1016,56.4639,1668400.0],["2020-02-05",57.0074,57.5604,56.5116,56.9025,1621100.0],["2020-02-06",56.7213,56.7785,53.327,54.967,4074100.0],["2020-02-07",54.414,54.9288,53.9086,54.147,2270400.0],["2020-02-10",53.8705,53.8705,51.9254,52.0017,3292600.0],["2020-02-11",52.1638,53.0791,52.1066,52.4117,2346400.0],["2020-02-12",53.0028,53.327,52.4689,52.6119,1555100.0],["2020-02-13",52.2782,53.0696,51.935,52.2115,1694400.0],["2020-02-14",52.5166,52.9075,52.078,52.4212,1338600.0],["2020-02-18",52.3926,53.2126,52.0112,52.6596,2037000.0],["2020-02-19",53.1459,53.1459,52.4022,52.774,1548300.0],["2020-02-20",52.8026,53.327,52.2591,52.3163,2153800.0],["2020-02-21",52.1352,52.221,50.7145,51.1913,2629200.0],["2020-02-24",49.3892,49.885,48.493,49.4941,2789700.0],["2020-02-25",51.4868,51.5822,46.4621,47.5395,4452000.0],["2020-02-26",47.4156,48.369,45.4133,46.0235,4472600.0],["2020-02-27",44.4122,47.6635,43.0773,45.6517,6057000.0],["2020-02-28",44.2405,48.9316,44.1357,48.903,7483400.0],["2020-03-02",49.313,50.3045,48.3881,49.6562,4743000.0],["2020-03-03",49.4274,50.3522,47.4346,48.1879,3187000.0],["2020-03-04",48.5597,48.7981,46.5193,47.1486,3454100.0],["2020-03-05",45.9091,46.0998,43.3252,43.8401,3594000.0],["2020-03-06",43.7733,43.7733,41.0274,43.4015,6739500.0],["2020-03-09",36.3363,38.043,34.6678,35.545,8265300.0],["2020-03-10",37.5949,39.0823,35.0396,37.7761,5063900.0],["2020-03-11",37.1659,37.5377,35.4782,37.5091,5178000.0],["2020-03-12",33.6285,35.5736,32.3414,33.7144,6771400.0],["2020-03-13",36.1838,36.6605,31.8074,33.7525,4145400.0],["2020-03-16",27.7075,34.5152,27.1259,33.6285,4896600.0],["2020-03-17",33.9908,35.974,32.1316,32.9611,3319400.0],["2020-03-18",30.7014,31.3307,25.8006,28.4322,5958700.0],["2020-03-19",28.1652,31.8742,27.2594,30.32,3381900.0],["2020-03-20",30.9875,34.3722,30.444,33.4092,7196600.0],["2020-03-23",33.0279,33.2281,27.8887,28.5085,4358400.0],["2020-03-24",31.4451,32.0267,29.1473,32.0172,3010500.0],["2020-03-25",33.1804,33.1804,30.1484,31.7598,3377000.0],["2020-03-26",31.5023,35.5927,31.4642,33.1041,6652000.0],["2020-03-27",32.7132,32.7704,30.6156,31.9504,2397100.0],["2020-03-30",31.1877,31.4928,29.1568,31.0256,2813600.0],["2020-03-31",32.3986,33.1995,30.5203,31.9409,4021100.0],["2020-04-01",30.463,31.8265,29.3666,30.5107,2742200.0],["2020-04-02",32.103,35.4878,31.0733,32.3414,4952200.0],["2020-04-03",33.6381,33.886,30.4726,30.7014,2292500.0],["2020-04-06",31.5405,33.0565,30.9684,32.5797,2714100.0],["2020-04-07",34.5629,34.7441,32.0077,32.1411,2999300.0],["2020-04-08",32.9706,34.8394,32.3223,34.8108,1910100.0],["2020-04-09",36.0026,37.8142,35.2208,36.7845,3034100.0],["2020-04-13",37.2421,37.5473,35.2876,36.4794,1723100.0],["2020-04-14",36.6987,38.1098,36.4031,37.7952,2540400.0],["2020-04-15",36.1647,38.0335,36.1647,37.8142,3478200.0],["2020-04-16",37.8333,37.8905,35.3734,36.6033,2693000.0],["2020-04-17",36.5938,39.7974,36.5938,39.4065,2983600.0],["2020-04-20",38.2051,40.3314,37.8905,39.7211,3164800.0],["2020-04-21",38.7581,39.6353,38.1003,39.3779,3584600.0],["2020-04-22",39.9118,40.4267,38.1193,38.863,1622900.0],["2020-04-23",40.3123,40.3123,38.8058,39.2826,1715400.0],["2020-04-24",39.0442,40.0549,38.5675,39.9214,2914800.0],["2020-04-27",39.5686,41.1513,38.7867,40.8081,3425800.0],["2020-04-28",41.7616,42.2478,40.5221,41.0751,3369000.0],["2020-04-29",42.2955,43.8019,41.6281,43.5636,3668800.0],["2020-04-30",44.4503,46.4049,43.3538,44.517,4733400.0],["2020-05-01",42.8485,43.6589,41.1513,41.2371,3477700.0],["2020-05-04",40.646,42.1715,40.1502,41.2658,4033000.0],["2020-05-05",42.4957,42.7245,39.9023,40.1693,2211600.0],["2020-05-06",40.4553,40.789,39.9023,40.522,2473900.0],["2020-05-07",41.5327,42.0476,40.8558,41.199,2898100.0],["2020-05-08",42.038,42.9534,41.9904,42.429,2158800.0],["2020-05-11",42.1429,42.6578,41.4469,42.3813,1760900.0],["2020-05-12",42.4862,42.715,41.5041,41.6757,2209000.0],["2020-05-13",41.5995,42.0857,37.6712,38.5293,2381000.0],["2020-05-14",37.9954,40.3313,37.6903,39.8355,1821900.0],["2020-05-15",39.006,40.2551,38.3577,39.3493,1973600.0],["2020-05-18",40.8081,41.8378,40.5316,41.4946,1754600.0],["2020-05-19",41.466,41.9904,40.8367,41.1227,1285400.0],["2020-05-20",43.1441,44.0403,42.0857,43.6303,2937800.0],["2020-05-21",43.2776,43.535,41.9141,42.6101,1886200.0],["2020-05-22",42.2955,43.7257,41.9618,43.7257,1373900.0],["2020-05-26",44.8126,44.908,43.1822,43.8496,1894500.0],["2020-05-27",44.4598,44.4598,41.5136,42.9343,2038000.0],["2020-05-28",42.5911,43.4301,41.9141,42.2192,1667200.0],["2020-05-29",42.572,42.572,40.8367,42.2859,2708200.0],["2020-06-01",42.2287,43.1631,40.8176,42.6387,2241300.0],["2020-06-02",42.9057,45.2798,42.7341,45.0891,1959500.0],["2020-06-03",45.4038,47.4632,45.4038,47.2249,2271200.0],["2020-06-04",47.1391,47.1867,45.6231,46.1951,1309000.0],["2020-06-05",48.493,50.3332,47.9781,48.3404,3390500.0],["2020-06-08",49.1032,49.3988,48.1879,48.8648,2433400.0],["2020-06-09",48.1497,48.7504,47.3107,48.636,1414700.0],["2020-06-10",48.083,48.4834,46.3572,46.3954,1715200.0],["2020-06-11",44.3645,45.4896,43.392,44.0022,3013000.0],["2020-06-12",45.1845,45.4896,43.1059,43.9545,2518900.0],["2020-06-15",42.5815,45.2893,41.485,44.8603,2351200.0],["2020-06-16",46.0521,46.7291,44.4026,46.424,2611700.0],["2020-06-17",46.567,47.1105,45.6612,45.8328,1805500.0],["2020-06-18",45.7279,46.4526,45.3752,46.157,1460900.0],["2020-06-19",46.6814,47.1581,45.89,46.6242,2772200.0],["2020-06-22",46.2428,46.8816,45.7947,46.6337,1559400.0],["2020-06-23",47.1581,47.6635,45.3847,45.4896,2072900.0],["2020-06-24",45.2893,45.3275,43.6017,44.4503,3071100.0],["2020-06-25",43.9736,45.2703,43.7352,45.2607,1422500.0],["2020-06-26",44.9461,45.194,42.8866,42.8866,5358900.0],["2020-06-29",43.3061,44.9175,43.1345,44.2691,1266300.0],["2020-06-30",43.9164,46.1951,43.6971,46.0712,2225500.0],["2020-07-01",45.6326,46.4049,45.1559,45.8328,1699700.0],["2020-07-02",46.8053,47.2821,46.3382,46.5288,1456200.0],["2020-07-06",47.5777,48.9697,47.5204,48.2927,2297000.0],["2020-07-07",47.7874,48.6741,47.3298,48.1974,3234500.0],["2020-07-08",48.4262,49.475,47.9114,48.1593,2532000.0],["2020-07-09",47.8828,48.1593,47.0437,47.4918,1250900.0],["2020-07-10",46.9865,47.1963,46.0235,46.3286,1739700.0],["2020-07-13",46.2905,47.263,46.1665,46.6242,1158400.0],["2020-07-14",46.3858,47.4632,46.1475,47.0914,1726700.0],["2020-07-15",47.673,48.4072,47.3679,48.2546,1137900.0],["2020-07-16",48.2832,48.6265,47.4346,48.1879,769300.0],["2020-07-17",48.3213,48.4739,47.3107,47.5204,1115300.0],["2020-07-20",47.3297,47.673,45.7756,45.8137,1906000.0],["2020-07-21",46.1856,48.369,46.1856,48.1974,1999300.0],["2020-07-22",48.1211,48.1211,46.4812,47.1486,1089800.0],["2020-07-23",47.1295,47.7111,46.9484,47.6825,908500.0],["2020-07-24",47.2535,47.7683,46.6814,46.71,1306100.0],["2020-07-27",46.5098,46.8912,46.0044,46.4049,1252700.0],["2020-07-28",46.4621,47.1677,46.2714,46.2714,949700.0],["2020-07-29",46.3572,46.8053,45.5659,46.8053,1365900.0],["2020-07-30",46.014,46.977,45.48,46.8816,1029300.0],["2020-07-31",46.2047,47.2916,46.0807,47.1772,1204000.0],["2020-08-03",46.8626,48.3404,46.7481,47.673,1657400.0],["2020-08-04",47.8542,50.028,47.7969,49.6848,1044300.0],["2020-08-05",50.1997,50.8576,49.3988,49.7706,1466000.0],["2020-08-06",50.6955,51.0578,49.9613,50.6478,1507800.0],["2020-08-07",50.7717,50.972,49.4941,50.8575,1035000.0],["2020-08-10",50.9148,52.4308,50.7336,52.2401,954800.0],["2020-08-11",52.4403,54.4902,50.991,51.1245,1932400.0],["2020-08-12",51.7729,52.4117,50.7145,50.8957,1218900.0],["2020-08-13",50.4476,51.401,50.3713,51.115,663900.0],["2020-08-14",50.9052,52.078,50.5429,51.7252,1108100.0],["2020-08-17",51.7157,51.935,50.6859,51.4582,1236400.0],["2020-08-18",51.4773,51.7061,50.3618,50.419,1040200.0],["2020-08-19",50.1711,50.4571,49.1318,49.2748,1062800.0],["2020-08-20",49.0841,49.5132,48.7027,48.7027,985300.0],["2020-08-21",48.7123,49.3606,48.0639,49.2462,1718500.0],["2020-08-24",49.3034,51.2008,49.3034,50.8194,1622900.0],["2020-08-25",51.2389,51.2389,49.5799,50.1901,1182400.0],["2020-08-26",50.152,50.4094,47.9114,48.6551,1887900.0],["2020-08-27",48.5788,50.0662,48.5788,49.5418,1231500.0],["2020-08-28",49.9613,50.0471,49.2081,49.9422,810400.0],["2020-08-31",49.8755,50.4094,49.3511,49.6276,1389800.0],["2020-09-01",50.295,52.1066,49.9613,51.2389,1242700.0],["2020-09-02",51.1055,52.0398,50.4857,51.7538,1327200.0],["2020-09-03",51.8968,52.0875,49.7801,50.5429,1394800.0],["2020-09-04",50.1043,50.438,48.5597,49.6276,843700.0],["2020-09-08",48.6646,49.0174,47.3107,47.4537,1729900.0],["2020-09-09",47.7016,48.8744,46.996,47.0342,2084400.0],["2020-09-10",47.1867,47.4346,46.7386,46.7577,1799400.0],["2020-09-11",46.6528,46.9388,45.9091,46.7481,1757000.0],["2020-09-14",47.1772,48.0448,46.71,47.2535,1728300.0],["2020-09-15",47.406,47.8637,45.9377,46.0235,1656000.0],["2020-09-16",46.4907,48.8744,46.2905,48.1497,1537000.0],["2020-09-17",47.9114,48.6837,47.2153,48.4644,1267700.0],["2020-09-18",48.5502,49.3606,47.8065,48.1688,3120900.0],["2020-09-21",47.2821,47.8828,45.7565,47.3298,1277000.0],["2020-09-22",47.1486,48.083,47.1486,48.0544,867100.0],["2020-09-23",47.9686,48.4739,46.2428,46.2428,1660900.0],["2020-09-24",46.1856,47.3393,45.8805,46.7005,1692600.0],["2020-09-25",46.3381,47.3583,46.3286,47.3393,1201400.0],["2020-09-28",47.673,47.816,47.0342,47.0342,817200.0],["2020-09-29",47.0437,47.8065,46.0903,46.2809,1119000.0],["2020-09-30",46.3668,46.853,43.7543,44.1166,2407500.0],["2020-10-01",43.8592,46.0521,43.8592,44.1833,2176800.0],["2020-10-02",42.6673,45.1559,42.572,44.8221,1325300.0],["2020-10-05",44.9842,45.8137,44.8698,45.3179,683000.0],["2020-10-06",45.461,46.2428,44.2691,44.4312,1018200.0],["2020-10-07",44.3931,44.8984,44.1357,44.1738,899000.0],["2020-10-08",44.517,46.4049,44.4789,46.0902,791300.0],["2020-10-09",46.2523,46.5574,44.8889,46.0426,1131800.0],["2020-10-12",45.9472,46.8912,45.5754,46.7481,990800.0],["2020-10-13",46.7195,47.9972,46.5575,47.5395,1541600.0],["2020-10-14",47.8446,49.046,47.0723,47.2058,1519700.0],["2020-10-15",46.6909,49.1223,46.5193,48.5216,1297700.0],["2020-10-16",48.5311,48.7027,47.5014,47.7111,1638700.0],["2020-10-19",47.8255,48.5025,46.6528,46.7195,1085300.0],["2020-10-20",47.4728,48.083,47.2153,47.5109,1149500.0],["2020-10-21",47.3107,47.6062,46.567,47.2535,4427900.0],["2020-10-22",47.1486,48.6455,46.8054,47.5586,1201900.0],["2020-10-23",47.8732,48.2069,46.0617,46.4335,882400.0],["2020-10-26",46.0044,46.1475,44.374,45.4133,1152500.0],["2020-10-27",45.4228,47.0437,45.4133,45.6612,1915700.0],["2020-10-28",44.7459,45.4991,43.8115,45.2226,1354200.0],["2020-10-29",44.6887,45.9568,43.392,45.8614,1333700.0],["2020-10-30",45.3275,45.8996,44.641,45.6421,1116000.0],["2020-11-02",45.9091,46.8053,44.6791,44.8603,1037000.0],["2020-11-03",45.48,46.7005,45.337,45.7851,833300.0],["2020-11-04",46.0044,47.6635,45.6135,45.9758,1350300.0],["2020-11-05",46.2714,47.7016,46.1093,47.1963,1057500.0],["2020-11-06",46.3572,48.1497,46.014,47.6539,2109600.0],["2020-11-09",49.1127,52.221,48.9125,49.3892,2407900.0],["2020-11-10",49.7134,50.1139,48.4072,49.1032,2121900.0],["2020-11-11",50.5715,51.5059,48.9602,51.401,2771800.0],["2020-11-12",50.8003,51.2103,48.7218,49.1032,1069700.0],["2020-11-13",49.3892,50.0662,49.1032,49.6466,1101300.0],["2020-11-16",50.3045,51.2771,49.4369,50.438,2270900.0],["2020-11-17",50.3236,51.668,49.8183,51.6108,1475400.0],["2020-11-18",51.6585,51.8968,50.6669,50.8766,1557100.0],["2020-11-19",50.6859,52.8121,50.5238,52.6977,1887900.0],["2020-11-20",52.4403,52.8694,51.3057,51.9064,2017700.0],["2020-11-23",52.3163,53.8705,52.2019,53.6893,1550900.0],["2020-11-24",55.2721,56.359,54.4902,56.2255,2280800.0],["2020-11-25",56.4734,56.9406,55.6153,56.7404,1327200.0],["2020-11-27",55.396,57.1409,55.396,56.0444,907800.0],["2020-11-30",56.0444,56.9692,54.0516,54.0516,4120800.0],["2020-12-01",54.8239,55.4151,53.4796,54.0993,1256600.0],["2020-12-02",53.7084,55.1291,53.4796,54.7095,1625600.0],["2020-12-03",55.1481,56.7309,54.8144,55.6058,1180100.0],["2020-12-04",55.9967,58.0848,55.9967,57.0169,3313000.0],["2020-12-07",56.8739,57.5508,56.3113,57.0741,2248000.0],["2020-12-08",57.1123,58.3804,56.8358,58.3327,1354300.0],["2020-12-09",58.2755,59.0382,56.8167,57.6366,1331800.0],["2020-12-10",57.2743,58.5615,57.2743,58.5615,1407600.0],["2020-12-11",58.161,58.8094,57.5508,57.7129,987100.0],["2020-12-14",58.6092,58.6092,55.6916,56.4258,1904400.0],["2020-12-15",56.7309,57.9799,56.3304,57.7701,1631700.0],["2020-12-16",58.3041,58.3041,56.0253,56.3018,1500900.0],["2020-12-17",57.0741,57.0932,55.7583,56.216,1212200.0],["2020-12-18",56.4353,56.502,55.1005,55.4437,2240000.0],["2020-12-21",54.6047,55.377,53.7465,55.0814,1377400.0],["2020-12-22",55.3007,56.0158,54.8621,54.9002,1403200.0],["2020-12-23",54.9765,55.9776,54.9765,55.5009,1571000.0],["2020-12-24",55.3865,55.8918,54.6142,55.2053,433900.0],["2020-12-28",55.6344,56.4639,55.1767,56.2637,2001500.0],["2020-12-29",56.4258,57.2362,56.2541,57.0169,1702100.0],["2020-12-30",57.3125,58.2564,57.2076,57.9704,2434900.0],["2020-12-31",57.9704,58.6283,57.1695,57.2362,1576100.0],["2021-01-04",58.1515,59.2671,56.0253,56.1683,1936100.0],["2021-01-05",56.5974,59.7724,56.4353,58.6664,1909300.0],["2021-01-06",58.7808,60.2205,57.7129,59.6675,1752700.0],["2021-01-07",59.9726,62.0702,59.8868,61.7651,1915100.0],["2021-01-08",62.3849,63.1763,60.4684,61.2026,2568000.0],["2021-01-11",61.8128,64.6827,61.2026,63.9486,2063700.0],["2021-01-12",63.0714,66.1224,62.9379,63.8818,2212100.0],["2021-01-13",64.2823,64.3395,62.0512,62.6137,2140700.0],["2021-01-14",62.6232,63.0237,62.2895,62.9284,1258700.0],["2021-01-15",62.4516,63.5195,62.0989,63.1858,1423300.0],["2021-01-19",63.386,64.5016,63.3097,64.4825,1368300.0],["2021-01-20",64.6922,65.169,63.9009,63.9009,876400.0],["2021-01-21",63.939,64.1869,62.5661,63.6339,831600.0],["2021-01-22",63.0332,63.5195,62.2895,62.9284,1419600.0],["2021-01-25",62.8616,63.0904,60.5638,61.9082,1278100.0],["2021-01-26",61.9749,62.2228,57.7987,57.8369,2606800.0],["2021-01-27",56.8643,57.589,55.5486,56.7404,3237500.0],["2021-01-28",56.9978,60.4398,56.7309,60.1919,1967500.0],["2021-01-29",60.3063,62.4802,59.8105,60.3826,1924800.0],["2021-02-01",60.7163,61.2121,58.695,60.2968,1845200.0],["2021-02-02",60.3254,62.0226,60.3254,61.4791,967900.0],["2021-02-03",61.4982,63.0046,61.441,62.404,849900.0],["2021-02-04",62.4898,63.0618,61.3361,61.8795,879600.0],["2021-02-05",62.4039,63.3479,62.2133,63.3002,1011700.0],["2021-02-08",63.7007,64.349,62.9093,64.0058,1124100.0],["2021-02-09",64.5683,64.5683,63.4051,63.6816,866600.0],["2021-02-10",63.7388,64.4062,62.4326,64.3967,784400.0],["2021-02-11",64.1583,65.3883,63.5767,64.9497,1009000.0],["2021-02-12",64.9211,65.3787,63.9104,64.473,598100.0],["2021-02-16",65.5981,66.4657,64.0725,65.4074,1393100.0],["2021-02-17",65.5599,66.2273,64.6351,66.0652,889900.0],["2021-02-18",66.0271,66.0271,64.1774,64.1774,1269200.0],["2021-02-19",64.9306,66.0652,64.3585,65.8841,964400.0],["2021-02-22",65.4264,66.6564,64.902,65.5408,1392200.0],["2021-02-23",65.5504,66.4752,62.1942,66.2559,1339800.0],["2021-02-24",66.7422,68.1724,65.3311,66.7899,2502500.0],["2021-02-25",67.2952,67.6957,64.4539,65.1118,1143900.0],["2021-02-26",64.8734,65.4932,62.7186,64.2537,2556700.0],["2021-03-01",64.0248,65.8364,64.0248,65.0927,1360700.0],["2021-03-02",64.9211,66.4752,64.3204,65.989,1490700.0],["2021-03-03",65.5313,67.1617,65.3787,65.865,1309000.0],["2021-03-04",66.5801,70.4893,65.9413,69.86,4938700.0],["2021-03-05",70.6037,71.7097,68.487,69.2689,2528800.0],["2021-03-08",69.574,71.1376,68.4966,69.7933,1366800.0],["2021-03-09",70.0507,70.9565,67.9722,68.0294,1104300.0],["2021-03-10",69.2116,70.556,68.6586,70.556,1468000.0],["2021-03-11",70.556,71.6525,69.8696,70.6228,1536600.0],["2021-03-12",70.3081,71.786,69.736,71.643,1115700.0],["2021-03-15",70.9946,72.7585,70.8897,72.5869,988300.0],["2021-03-16",72.053,73.5213,71.2711,71.4618,1504600.0],["2021-03-17",71.8337,72.0053,70.3177,70.6705,1230300.0],["2021-03-18",70.27,70.537,67.8482,68.1533,1662200.0],["2021-03-19",68.1533,69.3547,67.4192,67.9436,3253800.0],["2021-03-22",67.7624,69.4881,67.505,69.2689,1386100.0],["2021-03-23",67.9722,69.2975,66.6659,67.5908,1615300.0],["2021-03-24",68.3917,68.8398,67.3047,68.6014,1280700.0],["2021-03-25",67.7338,69.1735,66.3227,69.0972,1272500.0],["2021-03-26",69.021,70.6323,68.6586,70.6037,913800.0],["2021-03-29",70.6514,70.8802,68.8589,69.8886,1044800.0],["2021-03-30",69.5358,69.5358,68.3726,68.8398,923300.0],["2021-03-31",68.2201,68.9065,67.8768,68.6587,1418700.0],["2021-04-01",68.2391,68.8398,67.3047,68.4584,1334900.0],["2021-04-05",68.6873,68.6968,67.7433,67.9436,649000.0],["2021-04-06",67.9436,69.1735,67.2285,67.4382,922300.0],["2021-04-07",67.5717,70.8135,67.2285,70.2319,1280900.0],["2021-04-08",69.7551,69.9172,68.5633,69.5549,1201600.0],["2021-04-09",69.7932,70.3081,68.4012,69.717,1761600.0],["2021-04-12",70.5179,70.5179,68.6682,68.8398,862000.0],["2021-04-13",68.897,70.2319,68.5919,69.1259,865900.0],["2021-04-14",69.8028,71.2616,69.5168,70.3177,707200.0],["2021-04-15",71.4046,71.4046,69.8695,71.109,672300.0],["2021-04-16",71.3951,71.5381,70.5274,70.5274,634300.0],["2021-04-19",70.8802,71.8718,70.556,71.1758,691100.0],["2021-04-20",70.966,71.2521,69.4882,69.8123,902100.0],["2021-04-21",69.7456,70.556,69.593,70.1174,559400.0],["2021-04-22",70.003,70.3844,69.3165,69.3356,1140000.0],["2021-04-23",69.1926,70.7944,68.5538,70.7372,1291800.0],["2021-04-26",70.8707,71.662,70.5656,71.1281,495000.0],["2021-04-27",71.5095,72.3581,70.7563,71.0423,669200.0],["2021-04-28",71.0423,73.5213,71.0423,72.7681,984400.0],["2021-04-29",73.5785,74.1124,73.0446,73.4164,749200.0],["2021-04-30",72.7109,74.551,72.7109,73.9122,972300.0],["2021-05-03",74.5605,75.371,74.3985,75.1326,956200.0],["2021-05-04",75.7429,77.0014,74.5606,75.8477,2075600.0],["2021-05-05",76.2768,77.4305,76.1814,77.2302,1309900.0],["2021-05-06",77.5449,77.5926,75.8191,76.6772,1079400.0],["2021-05-07",76.7917,78.813,76.334,78.8035,1162400.0],["2021-05-10",79.1372,79.4709,77.6116,77.8786,1422300.0],["2021-05-11",77.6116,78.403,76.3245,78.3077,1088500.0],["2021-05-12",78.0311,78.9846,77.4305,78.0884,1734100.0],["2021-05-13",77.993,79.6997,77.5258,78.5174,1192400.0],["2021-05-14",78.5841,80.0906,78.5841,79.9285,1339600.0],["2021-05-17",79.8999,80.8439,79.2802,80.186,1010000.0],["2021-05-18",80.7676,81.025,79.5948,79.8046,949800.0],["2021-05-19",78.4698,79.7093,78.1837,79.6997,1033900.0],["2021-05-20",79.6997,80.1574,79.1849,80.0716,1126600.0],["2021-05-21",80.739,80.7676,79.4995,79.5948,786100.0],["2021-05-24",80.186,80.9964,79.5281,80.7485,1184200.0],["2021-05-25",80.5292,81.3683,80.0906,80.6722,1320400.0],["2021-05-26",81.0155,81.3111,80.1765,80.5674,1196300.0],["2021-05-27",81.2062,81.5304,79.6139,80.2623,3233900.0],["2021-05-28",81.0822,81.292,80.4529,80.9487,848600.0],["2021-06-01",81.2729,81.9976,80.8629,81.3492,1300300.0],["2021-06-02",81.5208,83.0273,81.0441,82.7889,916800.0],["2021-06-03",82.7508,83.4373,81.8355,83.1608,892300.0],["2021-06-04",83.8568,84.0475,82.8271,83.2847,659200.0],["2021-06-07",83.2847,84.7626,83.1322,84.6863,1110300.0],["2021-06-08",84.3335,85.8114,83.6852,85.3156,1494400.0],["2021-06-09",84.1428,85.7923,84.0379,84.1142,1604800.0],["2021-06-10",84.3526,84.6291,83.5708,83.9045,1625600.0],["2021-06-11",83.9522,84.8675,83.9045,84.5147,1145200.0],["2021-06-14",84.8579,85.6779,84.5242,84.6863,1358100.0],["2021-06-15",84.7244,85.0296,83.7233,84.3526,1474100.0],["2021-06-16",83.6852,84.5242,82.8747,84.4861,1209600.0],["2021-06-17",84.2763,84.4766,80.9106,82.379,1719100.0],["2021-06-18",81.9499,82.0929,78.9369,79.3755,2333100.0],["2021-06-21",79.6234,81.988,79.4232,81.2729,1412000.0],["2021-06-22",81.6352,82.7984,81.0155,82.7889,1890800.0],["2021-06-23",83.3324,84.1428,83.0368,83.4468,1064500.0],["2021-06-24",83.9807,84.0952,82.9701,83.4277,820500.0],["2021-06-25",83.8377,83.8473,82.951,83.3705,1615500.0],["2021-06-28",83.2275,83.2275,81.2443,82.4361,835800.0],["2021-06-29",82.7889,83.3419,82.1215,82.2168,857500.0],["2021-06-30",82.7031,83.3038,82.0929,82.7031,1116600.0],["2021-07-01",83.4087,83.5517,82.3694,82.9605,959300.0],["2021-07-02",82.808,83.8663,82.3694,83.5898,809700.0],["2021-07-06",84.3335,84.3335,82.9415,83.8568,982200.0],["2021-07-07",83.9235,84.6863,82.4743,83.504,1211600.0],["2021-07-08",82.3122,84.3621,81.6734,83.3133,821200.0],["2021-07-09",84.0761,84.0856,83.0368,83.914,812400.0],["2021-07-12",83.2657,83.6661,82.112,82.665,1310800.0],["2021-07-13",82.5029,82.7412,79.8427,79.9762,1359800.0],["2021-07-14",80.6151,81.6162,79.223,79.5472,1575100.0],["2021-07-15",79.1372,80.062,78.7844,79.2039,872800.0],["2021-07-16",79.3469,79.7474,78.8988,79.6711,797700.0],["2021-07-19",78.136,78.6605,76.334,77.0682,1084300.0],["2021-07-20",77.4782,79.9953,77.0205,79.7093,1530500.0],["2021-07-21",80.4911,81.1966,79.9095,80.4339,886700.0],["2021-07-22",81.4827,81.5113,79.9476,80.453,853900.0],["2021-07-23",80.062,80.5101,79.0704,79.9857,756100.0],["2021-07-26",80.2241,81.4827,79.9858,81.3683,821800.0],["2021-07-27",81.3492,81.4636,80.0811,80.6913,753200.0],["2021-07-28",80.7104,81.5971,79.2516,81.2062,1011000.0],["2021-07-29",81.7592,83.1036,81.2539,82.808,949500.0],["2021-07-30",82.2836,83.0654,80.9583,80.9774,1118400.0],["2021-08-02",80.9011,81.7401,80.1764,80.9487,1113200.0],["2021-08-03",80.5864,82.4457,79.9381,82.1501,654900.0],["2021-08-04",81.0441,82.4362,80.7485,81.4732,986700.0],["2021-08-05",81.0918,82.6364,79.633,81.9118,1021000.0],["2021-08-06",81.9213,82.4266,80.1478,80.7008,1081700.0],["2021-08-09",79.6139,80.8725,79.2039,79.9762,1182100.0],["2021-08-10",80.596,83.5898,80.2813,83.5898,1651500.0],["2021-08-11",83.7233,84.2,82.3408,82.4838,1471500.0],["2021-08-12",82.4266,84.1142,82.0452,84.0284,962000.0],["2021-08-13",84.4575,84.7245,82.951,83.075,550600.0],["2021-08-16",82.3026,82.9319,80.6055,81.0441,1439900.0],["2021-08-17",80.4243,82.1024,80.329,82.0643,1147900.0],["2021-08-18",81.9689,82.9033,81.559,81.8831,1280400.0],["2021-08-19",80.2813,80.9678,78.3267,79.1753,1516400.0],["2021-08-20",79.0132,79.8523,78.8321,79.6044,864500.0],["2021-08-23",81.3683,82.0071,81.0632,81.8069,1067000.0],["2021-08-24",82.3885,83.3324,82.0262,82.8652,1118600.0],["2021-08-25",82.8652,84.7244,82.4743,84.4098,791100.0],["2021-08-26",84.2191,84.7721,83.7328,83.8282,1312100.0],["2021-08-27",84.3812,85.6207,84.0475,85.5254,964700.0],["2021-08-30",85.8114,85.9163,84.7721,84.8103,801000.0],["2021-08-31",84.2477,84.9914,83.1703,83.3896,1238000.0],["2021-09-01",83.4373,84.3621,82.0261,84.181,988300.0],["2021-09-02",84.8484,87.0032,84.7149,85.573,992400.0],["2021-09-03",85.573,86.2786,85.2298,85.7351,747300.0],["2021-09-07",82.951,86.2595,82.951,85.6588,1577100.0],["2021-09-08",86.8602,87.8327,85.0105,85.7923,2054500.0],["2021-09-09",85.8114,85.9639,83.1322,83.4849,1710000.0],["2021-09-10",84.5624,84.5814,83.4277,83.9521,1283500.0],["2021-09-13",85.0105,87.1462,84.8675,86.6028,1368100.0],["2021-09-14",87.6039,87.7183,84.1714,84.4193,1018000.0],["2021-09-15",85.3442,87.9662,85.3442,87.8041,1893100.0],["2021-09-16",86.927,87.7183,86.393,86.4788,1653500.0],["2021-09-17",86.393,86.6218,82.684,82.8843,3238600.0],["2021-09-20",80.5959,82.8557,80.2718,81.3015,1529600.0],["2021-09-21",81.9976,83.9712,81.6257,83.6566,1693800.0],["2021-09-22",84.9437,86.0879,84.8579,85.7351,1607100.0],["2021-09-23",86.6218,89.8445,85.8686,89.425,2169100.0],["2021-09-24",89.3487,90.5787,88.5383,90.264,1916600.0],["2021-09-27",92.6382,93.6107,91.4368,91.5417,2762200.0],["2021-09-28",92.457,93.6488,91.6943,92.4189,2221800.0],["2021-09-29",93.2007,93.9635,91.8659,93.0481,1932100.0],["2021-09-30",93.3437,95.3555,92.8003,93.1244,3113800.0],["2021-10-01",93.9158,94.3067,91.7896,94.2304,1780000.0],["2021-10-04",96.309,99.6652,95.1648,97.539,3187200.0],["2021-10-05",99.074,99.1789,94.6214,95.7655,2279300.0],["2021-10-06",94.6309,95.0218,92.4856,94.2018,1620200.0],["2021-10-07",93.9921,96.1851,93.9444,95.4032,1732200.0],["2021-10-08",96.0897,96.9669,95.0028,95.0314,1365300.0],["2021-10-11",96.0801,97.7868,95.7274,96.9001,1120400.0],["2021-10-12",97.2529,99.1121,96.9764,97.7487,1242600.0],["2021-10-13",97.7487,100.3612,96.7762,100.1228,1278600.0],["2021-10-14",101.4481,101.7246,100.3993,101.0381,2007300.0],["2021-10-15",102.0202,105.958,101.8104,105.3478,2483900.0],["2021-10-18",106.8638,108.1224,105.6148,106.3203,2050000.0],["2021-10-19",106.2822,106.5491,102.9927,103.2502,2491600.0],["2021-10-20",102.4969,103.0118,99.1217,99.3028,3668800.0],["2021-10-21",99.627,101.2956,98.8071,100.9714,1924000.0],["2021-10-22",101.0667,102.4588,99.4173,100.3707,1131900.0],["2021-10-25",103.2788,104.1083,101.4195,102.9737,1961500.0],["2021-10-26",102.9736,103.8032,101.7055,102.1918,1096700.0],["2021-10-27",101.8295,102.6876,100.2563,100.9333,1801500.0],["2021-10-28",100.6282,101.5626,98.9978,99.7033,1070800.0],["2021-10-29",99.465,99.8273,98.0157,98.5878,1147800.0],["2021-11-01",99.1598,100.8856,98.8833,100.4375,1281800.0],["2021-11-02",100.3896,101.0974,99.3375,100.9731,828000.0],["2021-11-03",100.5235,101.3844,99.481,101.04,1330800.0],["2021-11-04",102.3408,103.2016,100.2175,100.9731,2088300.0],["2021-11-05",102.0826,103.5364,101.3844,103.1251,2232700.0],["2021-11-08",105.5258,105.5258,102.6373,103.326,1696400.0],["2021-11-09",103.8424,104.3302,101.9965,102.2643,1792500.0],["2021-11-10",102.3408,102.3695,98.1133,100.0358,1759200.0],["2021-11-11",100.9444,101.1261,99.6819,99.6819,1241800.0],["2021-11-12",99.6053,100.1314,98.2567,99.7679,1625200.0],["2021-11-15",99.5001,100.734,98.3428,98.8976,1271900.0],["2021-11-16",99.9784,102.6277,99.0889,101.6139,1558300.0],["2021-11-17",101.3844,102.2834,99.5384,100.3227,1104800.0],["2021-11-18",99.9306,102.6851,99.6627,102.5417,1407400.0],["2021-11-19",99.5193,100.2653,97.0325,99.6914,1939700.0],["2021-11-22",98.7637,100.3227,98.0368,98.3715,1303200.0],["2021-11-23",98.8593,101.0783,98.8593,100.2844,1494500.0],["2021-11-24",100.3514,104.5215,99.2993,104.1103,1616600.0],["2021-11-26",99.1367,104.2346,99.1367,102.2356,1404600.0],["2021-11-29",104.3972,105.1623,101.4991,101.9582,1604600.0],["2021-11-30",99.7488,100.887,98.6393,100.2462,2818100.0],["2021-12-01",101.4035,101.9582,97.3481,97.3481,1468600.0],["2021-12-02",96.9464,100.9826,95.6647,100.447,2038000.0],["2021-12-03",100.8679,101.7574,97.3194,99.0028,1543600.0],["2021-12-06",99.5097,101.6235,97.8742,100.7818,1805200.0],["2021-12-07",102.293,104.2537,101.0113,101.92,2275000.0],["2021-12-08",101.1931,101.8339,100.0836,100.887,2377300.0],["2021-12-09",100.7722,100.8392,97.6446,97.7211,1270100.0],["2021-12-10",98.2281,98.735,96.7838,98.5533,1535600.0],["2021-12-13",98.0559,98.4672,96.8508,97.8933,1322700.0],["2021-12-14",97.855,98.515,97.0516,97.635,1502800.0],["2021-12-15",97.3098,98.1324,93.8283,97.0325,1995800.0],["2021-12-16",99.3471,100.1505,96.0186,96.4682,1952900.0],["2021-12-17",96.1047,97.6829,94.8422,96.0378,2639600.0],["2021-12-20",94.45,96.9464,93.5892,96.7168,1299300.0],["2021-12-21",97.6733,101.9582,97.6733,100.9731,2387600.0],["2021-12-22",101.4131,101.4609,98.5819,99.1654,1961000.0],["2021-12-23",99.7201,100.3896,99.3375,99.4236,917500.0],["2021-12-27",100.1697,100.2366,97.5777,98.9263,1096100.0],["2021-12-28",99.3471,100.0644,98.6776,99.2802,723800.0],["2021-12-29",99.1271,99.4714,97.3003,98.9454,795800.0],["2021-12-30",98.7541,99.1654,96.7455,96.9081,941200.0],["2021-12-31",97.0325,97.635,96.3821,97.0038,634000.0],["2022-01-03",97.4916,98.5341,96.0186,98.0272,1852700.0],["2022-01-04",99.0889,100.9731,98.9645,100.1792,1844800.0],["2022-01-05",100.9061,103.8807,100.4279,100.667,2115100.0],["2022-01-06",101.4131,105.0285,101.0209,104.7894,1886200.0],["2022-01-07",105.1145,105.4302,103.1538,103.7946,1320800.0],["2022-01-10",104.6841,104.9424,101.9295,103.2494,1518000.0],["2022-01-11",103.4886,106.4536,103.0582,106.3292,1408100.0],["2022-01-12",106.6735,109.7438,106.3292,109.3229,1995300.0],["2022-01-13",110.595,110.6907,107.6109,107.8022,1565200.0],["2022-01-14",106.8935,110.4898,106.5683,108.0796,1749300.0],["2022-01-18",109.7438,110.4994,106.7597,107.4292,1530800.0],["2022-01-19",107.9552,108.1274,103.2973,103.6129,1847200.0],["2022-01-20",103.3451,104.4737,101.4322,101.6617,1462700.0],["2022-01-21",100.3131,101.92,98.5437,99.9975,1759400.0],["2022-01-24",98.515,100.8774,95.77,100.5522,1989100.0],["2022-01-25",100.3705,105.698,100.2462,105.0954,2240600.0],["2022-01-26",108.9021,108.9021,103.8329,105.4589,2007400.0],["2022-01-27",106.7501,108.7395,104.2633,105.3632,2362300.0],["2022-01-28",105.8797,108.1465,105.2963,107.9456,1990600.0],["2022-01-31",109.3995,109.3995,105.8988,107.0274,1653900.0],["2022-02-01",107.1231,110.7002,105.8319,110.0403,1885300.0],["2022-02-02",109.8777,112.7758,108.7969,112.0393,1890200.0],["2022-02-03",110.8341,111.6663,108.6056,109.8873,1189000.0],["2022-02-04",110.6067,112.1894,108.5827,109.3981,1378400.0],["2022-02-07",108.9281,113.4459,108.8705,111.7481,1654400.0],["2022-02-08",111.7673,113.4171,109.2542,110.0983,990100.0],["2022-02-09",109.7722,113.139,109.7722,111.2206,897900.0],["2022-02-10",111.3453,113.8008,110.4628,111.115,1059800.0],["2022-02-11",111.3932,116.3619,111.3932,115.3356,2255900.0],["2022-02-14",114.597,115.4698,110.5875,112.1222,1826000.0],["2022-02-15",109.3597,111.8632,107.518,109.3405,2120500.0],["2022-02-16",110.0503,112.3812,109.7817,110.2038,1346300.0],["2022-02-17",111.6618,112.9471,109.5995,111.1534,2026200.0],["2022-02-18",110.9328,111.6234,109.4748,111.2877,1634800.0],["2022-02-22",116.3619,116.4003,109.5515,110.9999,2487100.0],["2022-02-23",111.3165,115.1437,111.163,114.0694,2902900.0],["2022-02-24",130.5103,133.81,116.8607,122.779,7843200.0],["2022-02-25",123.7383,124.4001,120.9278,123.9781,3511000.0],["2022-02-28",129.0811,129.8388,126.6351,127.4792,5815100.0],["2022-03-01",129.9252,130.117,123.7958,123.9493,3581600.0],["2022-03-02",125.7526,128.1123,124.9565,128.0164,3032600.0],["2022-03-03",127.5751,130.0499,127.2202,128.1603,3167400.0],["2022-03-04",129.4263,134.2224,129.1098,133.9346,3455000.0],["2022-03-07",136.208,137.5509,129.3209,133.34,4198800.0],["2022-03-08",134.7692,134.9994,126.6351,128.7454,3916300.0],["2022-03-09",124.6975,131.834,123.0189,128.5535,2626900.0],["2022-03-10",127.5751,129.2921,126.6447,127.1722,1809400.0],["2022-03-11",126.3089,128.4192,124.1507,124.1795,1768000.0],["2022-03-14",120.9182,125.5991,119.6904,123.2491,2764500.0],["2022-03-15",119.9014,121.839,117.8967,121.3978,2079600.0],["2022-03-16",120.7072,122.1843,118.9422,120.7455,1599800.0],["2022-03-17",124.285,126.2514,122.4913,123.0572,1707400.0],["2022-03-18",122.6447,127.0859,121.628,126.4816,4624600.0],["2022-03-21",129.6662,130.5007,126.2898,130.2609,2102600.0],["2022-03-22",129.9252,130.6542,126.7885,128.8125,1676300.0],["2022-03-23",130.9323,134.961,130.3376,134.2608,2733800.0],["2022-03-24",137.0137,138.865,134.491,135.7955,2690200.0],["2022-03-25",139.0856,143.3254,137.4358,143.2103,4218400.0],["2022-03-28",139.6612,139.7571,133.8963,134.4335,2750700.0],["2022-03-29",129.1194,132.9658,126.7694,132.9371,2760900.0],["2022-03-30",134.1553,135.9874,133.8675,135.5173,1918600.0],["2022-03-31",136.4382,136.5054,132.5534,132.9946,2228800.0],["2022-04-01",133.6565,137.9826,133.0426,136.2943,2104500.0],["2022-04-04",137.9634,138.817,135.3735,135.6708,1550100.0],["2022-04-05",137.9058,138.1168,134.021,135.0186,1933100.0],["2022-04-06",136.1984,137.5701,134.8843,135.3064,1491400.0],["2022-04-07",137.455,138.7307,134.8267,137.6852,2110600.0],["2022-04-08",137.7715,139.0473,135.7284,138.2991,1940900.0],["2022-04-11",136.1504,136.9178,133.0906,133.5414,1449500.0],["2022-04-12",132.87,135.2488,131.7861,132.3328,1926500.0],["2022-04-13",132.8987,133.3688,128.659,130.8844,2285200.0],["2022-04-14",130.7789,135.9682,130.1362,133.8388,3416400.0],["2022-04-18",134.2608,134.8172,130.7405,133.5702,2413500.0],["2022-04-19",134.5965,136.8123,132.4287,133.4551,2405500.0],["2022-04-20",135.009,135.2872,132.2273,132.3616,1722500.0],["2022-04-21",132.4863,136.515,130.6734,131.0091,1584000.0],["2022-04-22",130.7021,135.6709,128.8509,130.165,2294700.0],["2022-04-25",126.1746,127.4024,122.2994,125.7814,2383000.0],["2022-04-26",126.002,132.0834,124.9852,129.9635,2535700.0],["2022-04-27",131.527,134.7692,129.5031,134.5582,2272900.0],["2022-04-28",134.7692,136.7164,130.0691,135.6612,1816900.0],["2022-04-29",136.208,137.503,129.8101,130.2705,1931500.0],["2022-05-02",129.388,131.9683,126.5391,130.5007,1580900.0],["2022-05-03",130.7309,135.6612,130.5486,134.7308,2464700.0],["2022-05-04",143.3158,143.8817,133.9922,140.3326,3644500.0],["2022-05-05",142.4429,143.3253,135.009,136.9754,3241500.0],["2022-05-06",138.9705,142.0208,134.0594,141.263,2749100.0],["2022-05-09",139.8402,140.292,128.4096,129.1498,2910400.0],["2022-05-10",131.2937,132.755,124.2373,126.035,2362500.0],["2022-05-11",126.6695,132.9184,126.1792,127.4867,1713900.0],["2022-05-12",126.6022,127.9289,122.8241,126.9099,1795900.0],["2022-05-13",128.9095,132.3416,128.4865,130.2939,1102100.0],["2022-05-16",130.7361,134.3797,130.6784,131.486,1124900.0],["2022-05-17",133.4279,133.7452,129.7844,131.7552,2749500.0],["2022-05-18",132.6684,133.3799,125.7081,127.8328,1679600.0],["2022-05-19",126.0447,128.1693,125.0641,125.3909,1796200.0],["2022-05-20",125.8812,127.3328,122.5741,125.362,1817500.0],["2022-05-23",125.7081,126.0735,122.8144,126.0446,2523000.0],["2022-05-24",125.2563,126.5638,123.5355,125.4486,1337200.0],["2022-05-25",126.6791,131.4667,126.4196,131.1687,1732900.0],["2022-05-26",132.6684,133.0722,129.4671,130.8322,1486900.0],["2022-05-27",131.2168,133.774,129.3229,132.9857,1715900.0],["2022-05-31",134.5912,135.5525,128.9287,131.486,4034400.0],["2022-06-01",131.3706,135.6679,130.217,134.572,2329800.0],["2022-06-02",134.3413,137.8502,133.9183,137.831,1541800.0],["2022-06-03",137.831,138.5232,136.2063,136.4755,2267800.0],["2022-06-06",137.1099,137.5426,132.7261,134.6008,1924200.0],["2022-06-07",133.5145,140.6959,133.1876,140.5997,1777200.0],["2022-06-08",139.398,140.2056,135.0046,136.6966,2378700.0],["2022-06-09",135.6487,137.879,131.8993,132.0435,2046300.0],["2022-06-10",130.938,131.7263,128.4577,130.2074,1112800.0],["2022-06-13",126.1504,126.7849,121.0263,122.901,2562400.0],["2022-06-14",124.2084,130.39,123.7277,125.4774,2641100.0],["2022-06-15",127.1406,128.5634,123.872,125.4294,2425300.0],["2022-06-16",123.1029,124.2565,119.0651,119.3535,2660900.0],["2022-06-17",119.6227,122.1511,115.4504,121.1128,5660600.0],["2022-06-21",121.6224,129.6113,121.6224,127.6021,3122800.0],["2022-06-22",123.9873,125.7562,121.6512,121.9396,2801900.0],["2022-06-23",121.68,123.7758,119.2382,120.3149,2443000.0],["2022-06-24",121.5839,122.7664,119.3631,121.6896,5287900.0],["2022-06-27",123.5355,126.833,122.776,125.9581,2067600.0],["2022-06-28",128.8134,130.0535,125.9677,129.6497,2064800.0],["2022-06-29",131.3033,132.1781,127.8616,129.3036,1996600.0],["2022-06-30",126.9868,129.0633,125.6216,127.8905,1824800.0],["2022-07-01",126.8137,128.2942,122.4876,126.8522,1897900.0],["2022-07-05",124.891,127.4963,122.7375,126.881,1968800.0],["2022-07-06",124.8237,125.689,117.3731,119.6131,3540100.0],["2022-07-07",120.4783,127.7174,120.4783,126.8522,2423900.0],["2022-07-08",127.4578,127.7366,122.8241,122.9202,2934400.0],["2022-07-11",121.6127,121.9492,118.248,119.1613,2242600.0],["2022-07-12",117.5077,120.2957,115.8446,119.4881,1753000.0],["2022-07-13",116.9405,120.5745,116.6521,117.6615,1432000.0],["2022-07-14",117.3923,119.2189,115.6427,119.094,1888300.0],["2022-07-15",120.1707,120.488,117.4597,119.3728,1508200.0],["2022-07-18",120.0073,124.0162,120.0073,121.6031,1701200.0],["2022-07-19",121.8723,127.0156,121.5166,127.006,1561800.0],["2022-07-20",128.8134,132.1301,126.8041,130.515,2252400.0],["2022-07-21",127.727,132.1013,125.564,131.9186,2015900.0],["2022-07-22",132.505,133.1491,127.9001,128.9191,1332000.0],["2022-07-25",130.6784,135.5141,130.0343,134.5912,1872700.0],["2022-07-26",137.0619,139.0808,134.6008,138.5905,4201000.0],["2022-07-27",141.3208,141.8014,137.1965,140.7824,2721700.0],["2022-07-28",141.3207,142.109,137.754,140.4362,1970600.0],["2022-07-29",141.9744,144.7912,140.3594,143.801,2732400.0],["2022-08-01",142.1283,142.7532,139.8979,141.2919,1686400.0],["2022-08-02",141.2919,142.5705,139.5518,140.3305,1416500.0],["2022-08-03",140.792,141.4169,139.1673,139.7729,1404100.0],["2022-08-04",139.5711,142.2533,137.2638,138.5616,2375900.0],["2022-08-05",136.7831,142.532,136.5139,141.0996,1468300.0],["2022-08-08",141.7452,145.4548,141.7452,142.3233,1838000.0],["2022-08-09",143.6915,144.1637,141.8801,143.5374,2484000.0],["2022-08-10",143.4121,147.1121,142.3619,145.2717,2782400.0],["2022-08-11",147.3529,150.5615,146.3027,149.1258,3621000.0],["2022-08-12",150.3109,152.9125,147.9599,152.9028,2417500.0],["2022-08-15",149.3763,153.6255,146.9675,151.8237,2358500.0],["2022-08-16",152.7873,156.8148,152.7873,155.3984,2137500.0],["2022-08-17",156.9882,157.2099,153.5484,155.5911,1748400.0],["2022-08-18",155.9284,161.7867,155.7742,161.4494,3488000.0],["2022-08-19",159.8307,160.9291,158.3757,159.8018,1580800.0],["2022-08-22",161.2663,164.1184,159.1466,159.214,3215500.0],["2022-08-23",161.3916,165.1975,159.8017,164.7832,2748900.0],["2022-08-24",165.6311,165.9684,162.596,165.4191,2863500.0],["2022-08-25",164.9663,165.8238,162.4418,163.7619,2363700.0],["2022-08-26",164.2725,164.3978,160.428,161.6421,1965500.0],["2022-08-29",159.4934,161.9794,157.9229,159.2526,2089500.0],["2022-08-30",156.5065,157.0557,151.5732,155.4563,4002000.0],["2022-08-31",153.3172,156.0247,151.2745,154.3386,3038300.0],["2022-09-01",152.4019,152.5271,148.4803,151.0336,2634400.0],["2022-09-02",153.2979,156.6221,150.6193,156.439,3100700.0],["2022-09-06",159.8018,161.6421,151.4287,152.7969,4684400.0],["2022-09-07",149.1644,151.6407,148.0852,149.993,3100300.0],["2022-09-08",149.993,154.2326,149.6365,153.375,2113100.0],["2022-09-09",154.1651,156.9497,152.2766,155.3695,2106900.0],["2022-09-12",155.7357,156.574,153.9242,154.8685,1795300.0],["2022-09-13",159.2815,163.0585,156.3812,159.6283,5023400.0],["2022-09-14",163.1838,172.1061,162.4226,167.8184,6069300.0],["2022-09-15",164.5231,169.9381,164.1569,165.8239,3583600.0],["2022-09-16",162.413,163.5114,158.0674,161.1507,6480300.0],["2022-09-19",157.2099,163.9257,156.8244,162.3551,2715100.0],["2022-09-20",161.4398,163.0682,157.788,161.9216,2533400.0],["2022-09-21",163.8004,164.2822,159.32,159.4549,1846100.0],["2022-09-22",160.9098,162.4997,157.7494,160.1583,2410800.0],["2022-09-23",155.8706,155.8706,147.0832,149.5209,3607500.0],["2022-09-26",148.8753,149.6943,142.3137,143.5181,3404400.0],["2022-09-27",146.2063,148.2008,144.8477,147.006,2926300.0],["2022-09-28",148.5573,157.682,148.2105,157.2195,3754500.0],["2022-09-29",156.2849,159.0406,152.7198,158.3179,3206900.0],["2022-09-30",158.9635,163.9257,158.819,159.8596,4114700.0],["2022-10-03",164.6195,166.0455,159.5802,161.2278,4012800.0],["2022-10-04",163.8871,165.5444,162.1721,164.2051,2879200.0],["2022-10-05",164.9759,165.8239,159.8596,165.1879,2482500.0],["2022-10-06",166.0936,168.4254,164.4267,166.2189,1902100.0],["2022-10-07",166.402,170.6415,165.2747,167.6546,2303800.0],["2022-10-10",167.722,169.3503,161.0062,161.7673,2167600.0],["2022-10-11",159.426,166.7007,159.0213,162.0083,2678100.0],["2022-10-12",161.6036,166.4405,159.8114,165.3517,2182100.0],["2022-10-13",163.4247,172.0772,162.7598,171.6725,3752600.0],["2022-10-14",171.0269,171.0944,163.3187,164.3304,3883400.0],["2022-10-17",166.3345,168.1363,164.9085,165.3421,1893300.0],["2022-10-18",165.8335,166.3827,159.9463,161.8445,2717500.0],["2022-10-19",161.3916,165.4481,161.1507,164.5231,1903100.0],["2022-10-20",165.2457,168.5603,164.4749,167.5582,2156100.0],["2022-10-21",167.327,170.0249,164.8507,169.3793,1634300.0],["2022-10-24",169.0324,169.042,161.488,162.7309,2559200.0],["2022-10-25",163.8004,164.9085,161.4205,163.1067,2826800.0],["2022-10-26",163.5596,165.7275,162.914,163.1741,2063100.0],["2022-10-27",164.3882,168.4061,163.5595,167.7798,2202600.0],["2022-10-28",168.6181,170.3043,165.7372,168.1171,1204800.0],["2022-10-31",167.8473,172.4337,167.8473,169.9767,2225800.0],["2022-11-01",171.2389,173.4068,169.1962,173.3008,2078900.0],["2022-11-02",173.3009,175.7001,170.6897,172.1061,2346200.0],["2022-11-03",166.2189,174.1295,164.9374,170.5933,3659700.0],["2022-11-04",171.0269,173.2334,159.3874,165.5155,3716400.0],["2022-11-07",166.5923,166.9883,162.681,164.6222,1889400.0],["2022-11-08",164.0041,169.5475,163.2121,167.4325,1838200.0],["2022-11-09",166.94,167.0656,156.1912,157.2921,3572100.0],["2022-11-10",160.2473,163.0866,158.8084,161.5897,2468600.0],["2022-11-11",162.0532,162.9321,153.1973,156.2201,4439700.0],["2022-11-14",155.4862,160.933,155.322,158.8663,2625900.0],["2022-11-15",158.7601,160.0252,155.3703,159.7065,2522500.0],["2022-11-16",159.1947,162.2464,158.3834,161.8698,2089800.0],["2022-11-17",160.5177,162.2464,158.142,159.8127,1399500.0],["2022-11-18",157.2825,162.0146,157.0507,162.005,2129800.0],["2022-11-21",159.1271,160.2763,156.761,158.8953,2054900.0],["2022-11-22",159.5906,166.8434,159.5906,166.5634,2029900.0],["2022-11-23",165.5976,167.4711,164.4677,166.882,1125600.0],["2022-11-25",167.3649,170.2815,166.6213,167.1525,701300.0],["2022-11-28",164.3711,167.0752,163.2219,164.5932,1249100.0],["2022-11-29",165.9066,167.1525,164.9023,166.7372,1439500.0],["2022-11-30",167.3166,170.436,166.8338,169.3544,3008800.0],["2022-12-01",170.6678,172.0199,169.1033,169.5186,1303300.0],["2022-12-02",165.2982,170.5133,164.6994,168.7363,1435600.0],["2022-12-05",168.688,170.1656,165.221,166.4378,1417400.0],["2022-12-06",165.6556,166.9497,157.9585,158.1227,2487800.0],["2022-12-07",158.0744,163.7917,158.0454,162.6134,1662500.0],["2022-12-08",162.9225,164.2552,157.1762,157.5143,2283300.0],["2022-12-09",156.9348,158.084,152.3088,153.1008,2187200.0],["2022-12-12",153.8733,157.1183,152.84,156.9251,1242100.0],["2022-12-13",159.1754,160.933,158.142,159.5423,1511400.0],["2022-12-14",160.7206,161.1938,155.1578,157.6108,1596200.0],["2022-12-15",156.7223,156.7223,153.5257,155.0999,1695200.0],["2022-12-16",153.4098,153.8444,149.8172,152.2123,2162700.0],["2022-12-19",152.106,152.1833,146.8041,147.0552,1759800.0],["2022-12-20",146.6399,149.0253,145.7321,148.4362,1486400.0],["2022-12-21",149.3343,152.0481,147.876,151.9322,1714100.0],["2022-12-22",150.5705,151.0147,142.5741,147.229,2267600.0],["2022-12-23",146.466,150.8699,145.9638,150.5801,1172700.0],["2022-12-27",151.5556,153.6802,148.7356,150.1842,1318200.0],["2022-12-28",148.7259,149.3826,144.1386,144.3414,1576200.0],["2022-12-29",142.8831,145.6065,142.5451,144.7277,1642200.0],["2022-12-30",143.704,145.5872,142.0622,144.8243,1817400.0],["2023-01-03",143.6557,144.2834,135.2054,135.7172,4363700.0],["2023-01-04",132.6751,140.0341,130.3766,139.7347,3734900.0],["2023-01-05",138.2571,140.1693,137.726,139.8313,2699000.0],["2023-01-06",139.1456,140.7102,137.4363,137.9867,2228800.0],["2023-01-09",139.0973,140.2949,137.1465,138.5758,2304300.0],["2023-01-10",138.3441,141.6566,138.006,141.4924,1706900.0],["2023-01-11",142.0912,146.0604,142.0912,144.3414,2469800.0],["2023-01-12",144.438,149.4502,144.0806,148.2141,2065700.0],["2023-01-13",147.905,151.3431,144.4283,151.1499,1909300.0],["2023-01-17",150.1745,151.0244,143.3467,144.7374,2770600.0],["2023-01-18",145.3941,149.1605,144.9691,146.186,2442000.0],["2023-01-19",144.9498,145.79,141.7435,145.4327,2552200.0],["2023-01-20",146.2536,147.4414,144.38,146.5336,1584700.0],["2023-01-23",146.4371,150.4836,145.114,149.6048,1875700.0],["2023-01-24",149.1894,149.1894,145.4037,145.8479,1429100.0],["2023-01-25",144.0806,144.5538,142.2071,143.7426,1790200.0],["2023-01-26",144.0806,146.7268,143.6074,146.5626,1993500.0],["2023-01-27",145.79,146.7944,144.2255,145.114,981700.0],["2023-01-30",144.0323,146.0315,143.4336,143.6171,1271300.0],["2023-01-31",143.675,147.6443,142.4485,147.5573,1959200.0],["2023-02-01",146.3598,149.0639,145.8286,148.6873,1831200.0],["2023-02-02",148.8514,148.8997,142.9314,144.1675,1951600.0],["2023-02-03",144.6504,146.6302,142.5354,142.7672,1373900.0],["2023-02-06",142.9463,144.1083,142.8301,143.6532,1629700.0],["2023-02-07",143.6049,145.5996,142.346,145.1832,1044000.0],["2023-02-08",145.8611,145.8611,143.3143,144.0309,1158800.0],["2023-02-09",144.7281,144.9121,142.8108,142.8108,1588500.0],["2023-02-10",142.7527,147.1683,142.5494,147.1586,1134200.0],["2023-02-13",146.6648,146.8875,142.9947,143.1206,1218500.0],["2023-02-14",142.9173,146.2097,141.6391,144.0793,1259300.0],["2023-02-15",142.2782,146.3453,140.4287,146.2484,1262400.0],["2023-02-16",144.8927,146.2968,143.7114,144.089,1103300.0],["2023-02-17",143.2562,143.2756,139.4022,140.2834,2153600.0],["2023-02-21",138.676,141.2711,137.756,139.3248,1889500.0],["2023-02-22",139.1698,143.2853,138.1724,143.1787,2094400.0],["2023-02-23",148.4562,158.3139,147.6719,156.6968,5727700.0],["2023-02-24",154.7601,155.864,150.7415,152.775,3040900.0],["2023-02-27",151.5161,156.1351,151.5161,153.4819,1828400.0],["2023-02-28",152.9106,155.9415,152.0875,152.3586,2180600.0],["2023-03-01",152.746,156.232,152.2909,155.6994,1448600.0],["2023-03-02",154.0823,159.5824,153.724,158.1493,1779200.0],["2023-03-03",157.6651,161.9839,157.1713,159.1757,2063600.0],["2023-03-06",154.0242,155.9028,150.7609,151.5937,3084500.0],["2023-03-07",151.5646,151.5646,148.737,150.7802,1666300.0],["2023-03-08",149.6085,152.0197,147.9624,150.267,1411200.0],["2023-03-09",149.6279,150.8868,147.2458,148.3013,1743600.0],["2023-03-10",148.3013,151.2353,146.2193,149.3471,2818100.0],["2023-03-13",145.4737,153.7143,144.2827,149.076,2779700.0],["2023-03-14",149.9959,150.819,143.7307,145.5512,2622500.0],["2023-03-15",140.051,142.2104,136.9523,139.5281,3592600.0],["2023-03-16",136.168,142.8883,135.0835,142.2298,2566700.0],["2023-03-17",140.5836,142.1136,137.4559,139.3151,2680400.0],["2023-03-20",138.4726,142.5881,137.3978,141.3776,1986400.0],["2023-03-21",142.743,145.4931,142.6849,144.2439,2100800.0],["2023-03-22",144.302,146.6261,142.7624,142.7624,1881100.0],["2023-03-23",144.2633,146.7035,141.6294,142.0071,1983400.0],["2023-03-24",139.6637,143.0723,138.4823,142.6656,1210900.0],["2023-03-27",142.6752,145.0089,142.5784,143.9922,1047900.0],["2023-03-28",144.1568,149.0372,144.1568,148.6596,1293000.0],["2023-03-29",150.4219,150.9739,149.3664,150.5672,1250700.0],["2023-03-30",152.0778,152.0778,149.8119,151.9229,975700.0],["2023-03-31",152.7653,152.9977,150.7609,152.6104,1370300.0],["2023-04-03",154.8473,154.8569,151.429,153.143,1567900.0],["2023-04-04",153.1623,153.9564,147.1296,148.6402,1660400.0],["2023-04-05",149.6182,151.7776,147.3136,151.4871,1128300.0],["2023-04-06",151.7389,151.7389,147.8171,148.3013,1396000.0],["2023-04-10",148.0689,150.0733,148.0689,148.6305,1104200.0],["2023-04-11",148.9113,149.0179,147.1877,147.4782,1148100.0],["2023-04-12",148.6596,149.686,147.6525,148.1657,1275500.0],["2023-04-13",148.921,149.6473,147.3426,147.6525,1305700.0],["2023-04-14",148.6886,148.9888,147.4588,147.9624,899600.0],["2023-04-17",145.8417,147.546,144.9218,145.4059,1116800.0],["2023-04-18",145.7061,146.4905,144.9993,145.7352,1344100.0],["2023-04-19",145.1832,146.0935,144.457,146.0547,965100.0],["2023-04-20",144.9895,146.4711,144.9314,146.2968,1189200.0],["2023-04-21",146.2194,146.6938,144.67,145.648,909200.0],["2023-04-24",145.1348,148.7661,145.1348,147.9624,1765700.0],["2023-04-25",147.4491,147.7009,143.8082,144.7862,1118500.0],["2023-04-26",144.5248,146.5486,144.2343,145.6384,1057000.0],["2023-04-27",145.1735,147.4007,145.1735,146.81,1285800.0],["2023-04-28",146.9552,149.3664,146.5195,148.156,1513200.0],["2023-05-01",148.156,149.7247,147.9139,148.156,1946300.0],["2023-05-02",148.3594,149.1244,140.9128,144.5635,2766300.0],["2023-05-03",143.2756,145.1929,138.8019,138.9858,1746300.0],["2023-05-04",140.2156,143.2368,139.3732,140.6611,1631900.0],["2023-05-05",142.5784,144.6022,142.3557,143.4983,1365800.0],["2023-05-08",144.3504,145.5706,143.7016,144.854,1194200.0],["2023-05-09",143.4802,146.121,143.3539,145.2278,1134400.0],["2023-05-10",145.6259,145.8977,143.6938,143.9559,913600.0],["2023-05-11",143.3539,144.2763,142.3442,142.7228,853700.0],["2023-05-12",143.5675,144.7229,142.4607,143.6064,1022100.0],["2023-05-15",144.053,145.888,143.6064,145.4414,1076700.0],["2023-05-16",144.5384,145.3831,138.5383,138.713,1817700.0],["2023-05-17",139.315,141.2665,138.1499,138.2373,1511300.0],["2023-05-18",137.7712,138.5577,136.6159,137.8004,1365000.0],["2023-05-19",138.1402,139.3538,136.344,137.0722,1241400.0],["2023-05-22",137.6159,140.7325,137.6159,139.7422,1647900.0],["2023-05-23",139.2567,141.7228,138.5965,141.3636,1458400.0],["2023-05-24",140.7908,141.4704,138.7519,139.315,1230700.0],["2023-05-25",139.0237,139.082,135.5867,137.2275,1468700.0],["2023-05-26",137.0528,137.1499,133.7905,134.8585,1904700.0],["2023-05-30",133.9847,135.5382,133.0915,133.742,3058600.0],["2023-05-31",131.6545,136.344,131.3633,135.7032,4954500.0],["2023-06-01",133.975,139.7421,133.8391,138.0916,1961400.0],["2023-06-02",139.2567,143.5675,139.1596,141.5287,2696300.0],["2023-06-05",142.4704,142.4704,137.7421,139.2179,1633400.0],["2023-06-06",137.5771,139.3732,136.946,137.6742,1222300.0],["2023-06-07",137.6256,142.3928,137.6256,141.0141,1841000.0],["2023-06-08",141.0626,143.3539,140.9461,143.0433,1432600.0],["2023-06-09",143.4316,144.0044,142.0918,142.8588,1752000.0],["2023-06-12",141.6743,142.2957,139.2276,140.3442,1440700.0],["2023-06-13",141.0529,143.7811,140.7325,141.1306,1484900.0],["2023-06-14",141.7325,143.4316,141.315,142.7228,1567900.0],["2023-06-15",143.2083,145.4899,142.752,142.8976,1797700.0],["2023-06-16",143.6938,145.121,142.9656,144.354,1987600.0],["2023-06-20",143.1986,144.7617,142.15,144.5967,1139300.0],["2023-06-21",145.1016,148.0434,144.5676,145.7715,1917200.0],["2023-06-22",144.8297,145.5288,142.917,145.1501,1823500.0],["2023-06-23",144.7326,146.5288,143.8102,144.2374,3923900.0],["2023-06-26",144.1404,146.0919,142.9656,143.1404,1397500.0],["2023-06-27",143.2083,145.2084,142.3151,145.0627,1212000.0],["2023-06-28",144.4802,146.2666,144.1307,145.6356,1167100.0],["2023-06-29",145.8297,147.422,145.1015,146.8103,1217600.0],["2023-06-30",147.8783,148.8784,146.3734,147.9269,1733000.0],["2023-07-03",148.5774,151.0046,147.5968,149.2473,715700.0],["2023-07-05",149.3541,149.5677,147.2084,147.422,966500.0],["2023-07-06",146.2181,147.7036,145.3152,146.1404,1303600.0],["2023-07-07",144.9754,148.1987,144.2472,147.7618,1197000.0],["2023-07-10",147.5288,149.0143,146.8492,148.3832,1324000.0],["2023-07-11",148.4803,153.8494,148.2084,153.7717,1852000.0],["2023-07-12",155.2572,155.2572,152.1892,152.4125,1999700.0],["2023-07-13",153.6649,154.9368,151.8687,152.7717,1063000.0],["2023-07-14",153.2669,153.2669,149.2571,149.4221,1035200.0],["2023-07-17",149.3735,152.1503,149.3444,150.4804,1637300.0],["2023-07-18",151.0241,153.9756,150.8493,153.8882,1197500.0],["2023-07-19",154.1116,154.4902,150.626,152.8008,1316500.0],["2023-07-20",152.8979,153.9659,151.4707,152.2086,1184800.0],["2023-07-21",152.9756,154.8591,152.3445,153.5775,792200.0],["2023-07-24",154.364,156.7913,153.5387,154.9077,1057400.0],["2023-07-25",155.2863,156.4708,154.9271,156.3835,1051700.0],["2023-07-26",155.6553,157.8398,154.8203,155.2766,1188800.0],["2023-07-27",155.8106,156.6747,153.7232,154.1698,977900.0],["2023-07-28",154.1698,154.9174,152.2668,154.8689,1203100.0],["2023-07-31",155.4902,157.7136,155.3543,157.1505,1315900.0],["2023-08-01",156.5194,156.8883,155.0921,155.5873,996900.0],["2023-08-02",153.8494,155.3155,152.3348,154.5096,1216300.0],["2023-08-03",151.7523,160.3836,150.8008,160.0341,2310400.0],["2023-08-04",159.6943,161.7429,158.2962,158.5098,1218500.0],["2023-08-07",159.2282,159.5292,156.898,157.3641,1059900.0],["2023-08-08",156.4443,159.3544,155.2375,158.8191,1262500.0],["2023-08-09",160.6002,166.0214,160.6002,162.9556,2474800.0],["2023-08-10",163.267,163.8996,160.9506,162.4397,1615500.0],["2023-08-11",161.3205,162.8193,161.1647,162.5468,986600.0],["2023-08-14",162.5273,162.6149,158.7705,160.1915,1314700.0],["2023-08-15",159.6075,159.8605,157.0283,158.0211,1079900.0],["2023-08-16",157.8653,159.9871,155.7241,155.909,1070800.0],["2023-08-17",157.223,159.734,157.0283,159.0235,1277300.0],["2023-08-18",158.021,159.7243,158.021,159.5199,1001300.0],["2023-08-21",160.2498,160.5905,158.3325,159.7437,1026800.0],["2023-08-22",159.3642,163.7342,159.3642,162.4202,1716100.0],["2023-08-23",161.5638,162.0991,159.15,161.9628,1220400.0],["2023-08-24",161.0479,161.4859,156.6292,156.6682,1835600.0],["2023-08-25",156.7558,158.9748,156.5514,156.892,1093400.0],["2023-08-28",157.3787,159.189,156.5028,158.206,1023100.0],["2023-08-29",158.1184,160.0649,157.8556,159.3252,991700.0],["2023-08-30",160.5418,161.4275,160.0163,160.571,885500.0],["2023-08-31",161.5638,161.5638,158.8386,158.8386,1870600.0],["2023-09-01",160.8435,163.2573,160.6002,162.868,1446900.0],["2023-09-05",160.6586,163.3157,160.5905,161.739,1374200.0],["2023-09-06",162.4786,162.4786,156.9018,157.4371,1772400.0],["2023-09-07",156.9407,158.2449,154.8676,155.5976,1875700.0],["2023-09-08",156.8044,159.9481,156.2302,158.3325,1310100.0],["2023-09-11",159.7924,159.7924,156.6487,157.2327,935100.0],["2023-09-12",157.7193,160.0065,157.1938,159.7048,935900.0],["2023-09-13",160.279,160.571,156.9894,158.3714,967000.0],["2023-09-14",160.5321,162.6052,159.9287,161.1355,1479700.0],["2023-09-15",160.5905,161.8071,158.2157,159.0916,2359700.0],["2023-09-18",159.2863,160.133,157.8264,158.9846,1003800.0],["2023-09-19",160.0746,160.5223,156.3956,157.2911,1016800.0],["2023-09-20",156.5709,158.9943,156.5709,157.1548,1031900.0],["2023-09-21",158.0794,158.3227,154.4783,154.6048,1083500.0],["2023-09-22",155.1401,156.8434,154.5854,155.6463,1190200.0],["2023-09-25",155.4127,159.8703,155.4127,159.7535,1377200.0],["2023-09-26",158.6342,158.9457,156.8142,157.6804,945100.0],["2023-09-27",159.5685,163.0139,159.1987,161.0382,1810700.0],["2023-09-28",161.0382,164.9118,161.0382,164.4252,1613600.0],["2023-09-29",164.5615,164.688,160.1525,161.5249,2060800.0],["2023-10-02",161.5832,162.3229,157.7777,158.1865,1404900.0],["2023-10-03",157.6706,159.1306,156.4541,158.2643,1222600.0],["2023-10-04",158.4395,158.6147,151.9283,154.7022,1732400.0],["2023-10-05",152.8335,157.1645,152.8335,156.3081,1336700.0],["2023-10-06",157.1743,160.9992,155.5294,158.9846,1498800.0],["2023-10-09",162.7998,164.6588,162.4884,164.25,1803800.0],["2023-10-10",164.4349,168.5811,164.25,166.4302,2059200.0],["2023-10-11",166.2258,167.9096,164.6783,167.783,1481900.0],["2023-10-12",168.8244,169.7879,166.6734,169.5641,1647100.0],["2023-10-13",170.8099,172.8051,169.642,171.9876,2079700.0],["2023-10-16",169.8463,170.9072,167.199,169.3208,2292700.0],["2023-10-17",168.5227,171.3841,168.3767,168.62,1927800.0],["2023-10-18",169.5836,171.0921,167.9193,170.9462,1543600.0],["2023-10-19",171.4425,171.9681,169.0191,170.8488,1503700.0],["2023-10-20",170.0507,171.1602,166.8778,167.2379,1686800.0],["2023-10-23",166.4302,166.4302,163.3254,164.7561,1122700.0],["2023-10-24",164.941,165.8851,162.9263,163.5103,1165500.0],["2023-10-25",163.5395,164.941,162.6343,163.4616,867400.0],["2023-10-26",162.1185,164.2305,160.1622,163.3643,1029800.0],["2023-10-27",162.6733,162.6733,160.279,162.4008,1079000.0],["2023-10-30",163.5006,164.7464,160.7657,162.3911,900500.0],["2023-10-31",162.7025,163.4811,161.4372,161.9725,902800.0],["2023-11-01",162.8971,166.1089,162.0504,164.1235,1399600.0],["2023-11-02",164.2792,172.7564,160.9409,172.1919,2232900.0],["2023-11-03",173.136,174.265,168.5713,168.9509,1749700.0],["2023-11-06",169.165,169.4181,166.2939,166.4885,1536600.0],["2023-11-07",163.52,166.6832,163.0431,164.4252,1645400.0],["2023-11-08",164.7716,167.3379,164.1568,166.0987,1282600.0],["2023-11-09",167.0062,169.2505,166.1572,166.5378,1313600.0],["2023-11-10",165.923,167.5331,165.3083,167.4648,1104400.0],["2023-11-13",167.0452,168.1966,166.0011,166.7817,1005300.0],["2023-11-14",167.8356,169.5237,167.055,168.0503,887700.0],["2023-11-15",167.4258,169.6018,167.3574,167.6307,1409100.0],["2023-11-16",167.2404,169.6213,166.0889,169.6213,1242100.0],["2023-11-17",170.7629,171.2508,169.1529,169.2992,1162600.0],["2023-11-20",170.1091,171.8753,168.9382,169.5139,1253600.0],["2023-11-21",169.1822,172.2071,169.1822,171.7778,1060600.0],["2023-11-22",170.7629,173.9635,169.3188,173.4756,912600.0],["2023-11-24",172.7145,176.1005,172.6267,174.871,730600.0],["2023-11-27",173.2219,175.0174,171.8753,174.3148,1243500.0],["2023-11-28",174.7344,176.3933,173.8269,175.0662,1693900.0],["2023-11-29",175.4565,177.2129,174.5002,176.0712,1835600.0],["2023-11-30",175.7688,178.8035,174.6661,177.7398,2903500.0],["2023-12-01",176.6177,179.0181,176.2078,177.2129,1604300.0],["2023-12-04",174.5197,175.3979,169.0163,169.953,2761000.0],["2023-12-05",168.9675,169.9628,165.4156,165.9523,2066700.0],["2023-12-06",165.4742,168.8406,164.313,168.5674,1853200.0],["2023-12-07",168.7138,170.6849,167.2891,167.6697,1490400.0],["2023-12-08",168.5967,172.0607,168.5967,171.9436,1360100.0],["2023-12-11",171.9436,172.09,167.5428,168.743,1204700.0],["2023-12-12",166.9866,168.743,165.9523,166.6841,1102100.0],["2023-12-13",166.6744,167.7282,165.0643,165.9816,1732600.0],["2023-12-14",166.1182,168.2454,165.1717,167.3867,1706300.0],["2023-12-15",166.9281,167.9429,165.4546,166.0791,1925400.0],["2023-12-18",168.2844,172.5681,167.6599,169.5139,1371200.0],["2023-12-19",170.0603,170.2653,168.3332,169.1821,1213800.0],["2023-12-20",168.8797,171.2411,166.772,166.9379,1238500.0],["2023-12-21",167.2403,167.6502,165.2107,167.5623,1319400.0],["2023-12-22",168.3039,170.1384,167.7672,168.4015,731400.0],["2023-12-26",168.8114,169.5822,167.094,167.1818,903800.0],["2023-12-27",166.8012,168.7333,166.2157,167.211,1138100.0],["2023-12-28",167.3379,168.2454,166.4695,166.8793,714800.0],["2023-12-29",166.9378,167.9819,166.1865,166.5768,864600.0],["2024-01-02",166.567,167.2989,164.8009,165.3083,1311700.0],["2024-01-03",164.03,167.0354,163.0151,165.2595,1555900.0],["2024-01-04",165.5815,169.0358,164.4984,164.7716,1323000.0],["2024-01-05",165.3278,165.7376,161.8149,163.5128,1778100.0],["2024-01-08",162.1174,163.0151,160.8294,162.9078,1353400.0],["2024-01-09",163.5519,163.5519,160.4781,163.2884,2059900.0],["2024-01-10",163.7763,164.6057,161.0831,163.0933,1599900.0],["2024-01-11",163.9324,165.3571,160.5757,160.6733,1271600.0],["2024-01-12",162.3712,163.0249,160.4488,161.0636,1126500.0],["2024-01-16",160.7513,161.6198,159.6487,159.8634,1121100.0],["2024-01-17",159.5414,160.3611,157.8435,158.5949,1258900.0],["2024-01-18",158.9754,159.6975,157.785,158.468,1413000.0],["2024-01-19",159.1901,159.6292,156.614,157.1507,1615200.0],["2024-01-22",157.0921,159.8926,156.2334,158.3704,1718000.0],["2024-01-23",158.4192,160.8587,158.3314,158.5363,1461300.0],["2024-01-24",159.922,161.9614,159.4536,161.3271,2113900.0],["2024-01-25",161.6881,162.6541,159.7951,160.2635,1651500.0],["2024-01-26",161.3173,164.3813,160.6245,163.6592,2102300.0],["2024-01-29",161.9028,163.1323,161.3759,162.5761,1416400.0],["2024-01-30",161.6979,163.103,161.2783,162.5175,1339800.0],["2024-01-31",162.6737,162.8005,159.5999,160.0195,1476000.0],["2024-02-01",159.0925,162.3711,158.429,159.0535,2070200.0],["2024-02-02",157.4727,158.8973,156.2139,157.8923,1834100.0],["2024-02-05",157.046,157.77,155.2652,156.4002,1571500.0],["2024-02-06",156.9579,157.77,156.0284,156.8013,1371400.0],["2024-02-07",156.7622,157.5841,155.5881,156.6252,1699000.0],["2024-02-08",155.911,156.6644,155.2066,155.5881,1940300.0],["2024-02-09",154.5901,156.5372,154.414,154.5803,2239700.0],["2024-02-12",154.6586,156.273,154.5706,155.4609,2506700.0],["2024-02-13",155.4609,155.6468,153.2888,154.0813,1969200.0],["2024-02-14",154.1792,154.5314,151.7234,152.2321,2061600.0],["2024-02-15",152.2321,156.048,152.2223,155.5294,1862900.0],["2024-02-16",155.4903,158.1711,154.8445,156.909,1731800.0],["2024-02-20",157.0166,157.8287,155.9306,157.6232,2509800.0],["2024-02-21",158.1613,161.3803,157.6428,160.989,2460800.0],["2024-02-22",157.7602,159.4822,153.9444,154.277,4450900.0],["2024-02-23",154.9619,156.8698,154.0911,154.3259,4181700.0],["2024-02-26",154.3259,154.8347,151.3124,151.6451,2695600.0],["2024-02-27",152.6235,153.3769,149.6393,149.8742,2962300.0],["2024-02-28",150.3829,151.694,149.3654,149.5904,2409700.0],["2024-02-29",150.2166,153.4552,150.0307,151.8506,3705500.0],["2024-03-01",151.8799,154.1498,151.1754,152.8094,2705200.0],["2024-03-04",153.0344,153.1225,149.5219,149.9622,3221000.0],["2024-03-05",149.111,151.7723,149.0229,150.197,2331700.0],["2024-03-06",152.2908,152.8192,150.2851,150.3829,2535900.0],["2024-03-07",150.4319,151.7429,150.2655,150.8819,1447300.0],["2024-03-08",151.2831,153.2693,150.8819,151.6059,1665200.0],["2024-03-11",151.6842,153.279,151.1754,153.054,1663700.0],["2024-03-12",153.0834,155.0989,152.4865,153.0345,1923000.0],["2024-03-13",153.6215,154.7271,153.0344,153.4454,1460300.0],["2024-03-14",153.7682,154.7271,152.9268,154.5803,1896300.0],["2024-03-15",154.3651,158.2494,154.3651,157.8091,3822000.0],["2024-03-18",157.4863,158.5723,156.7231,157.2025,1887300.0],["2024-03-19",157.6526,158.7484,156.5372,158.0929,1837800.0],["2024-03-20",157.3884,160.0008,156.6546,159.2376,1649300.0],["2024-03-21",159.0517,159.2376,156.1654,156.2339,1692400.0],["2024-03-22",156.3024,156.909,155.9599,156.273,1491300.0],["2024-03-25",156.772,157.4863,156.2241,156.6155,1321300.0],["2024-03-26",156.9383,157.1536,155.8817,156.2926,1608200.0],["2024-03-27",156.2828,157.77,155.8131,157.6624,1155900.0],["2024-03-28",158.2592,158.6506,156.3904,157.7993,1903000.0],["2024-04-01",157.7993,158.2298,155.7251,155.8914,1765700.0],["2024-04-02",156.2045,156.547,154.3455,155.1772,1976900.0],["2024-04-03",156.0969,157.3493,154.5314,154.8739,1291700.0],["2024-04-04",155.4707,156.4296,151.1265,151.6842,2198600.0],["2024-04-05",151.9092,153.5921,151.3418,153.3769,1506500.0],["2024-04-08",153.2595,154.0911,152.555,153.1029,1353900.0],["2024-04-09",153.2301,154.0422,152.2321,153.6508,1149800.0],["2024-04-10",152.4669,155.2065,152.1538,154.6488,1374300.0],["2024-04-11",155.2653,155.8523,153.5922,155.4218,1111800.0],["2024-04-12",156.0675,157.6721,152.692,153.4062,1875400.0],["2024-04-15",154.5901,154.6488,150.471,151.0972,1578500.0],["2024-04-16",150.0209,151.3614,149.5806,150.9406,1803700.0],["2024-04-17",151.694,154.2673,150.9896,153.4258,1692500.0],["2024-04-18",153.553,157.4667,153.553,156.9677,2172300.0],["2024-04-19",156.9775,159.4823,156.6155,158.4745,1994600.0],["2024-04-22",157.9363,158.5038,155.6664,156.9971,1624200.0],["2024-04-23",156.8405,157.7406,155.1967,155.4707,1788000.0],["2024-04-24",154.5901,154.9521,152.418,154.0226,2128700.0],["2024-04-25",153.7487,156.5567,153.7487,155.9207,1466100.0],["2024-04-26",155.3239,156.4296,154.5706,155.7055,1286900.0],["2024-04-29",156.048,158.5038,155.8327,158.2103,1872300.0],["2024-04-30",158.1809,158.3081,154.3064,154.414,2885800.0],["2024-05-01",154.414,155.8523,152.966,153.6411,2388600.0],["2024-05-02",154.9619,157.8091,154.2281,157.1634,3159300.0],["2024-05-03",158.5038,160.0986,151.9582,154.1401,3959100.0],["2024-05-06",155.2261,155.999,152.692,153.4356,2686900.0],["2024-05-07",153.7291,155.5685,152.2908,152.9366,1863500.0],["2024-05-08",152.193,154.4434,152.1832,153.7389,1240400.0],["2024-05-09",154.1657,155.7845,154.0381,154.8034,1420600.0],["2024-05-10",155.0193,155.5098,152.5566,154.1068,1805900.0],["2024-05-13",154.1068,154.8819,151.7031,151.8208,1852200.0],["2024-05-14",152.5664,154.4502,152.5664,154.4502,1701000.0],["2024-05-15",154.3031,154.6464,152.9785,153.1747,1646000.0],["2024-05-16",153.734,156.1672,153.5378,154.9604,1264400.0],["2024-05-17",155.5099,157.5899,155.0782,157.1385,1509700.0],["2024-05-20",157.1385,158.0412,155.814,156.7853,966100.0],["2024-05-21",156.3831,157.8253,155.5099,156.8344,1336400.0],["2024-05-22",156.0102,158.3257,155.0487,155.8925,1382800.0],["2024-05-23",155.8533,157.6585,154.0578,154.1461,1393500.0],["2024-05-24",154.2933,154.7838,152.9295,154.0185,1038000.0],["2024-05-28",154.4306,155.8925,152.4781,153.2336,1776800.0],["2024-05-29",152.743,154.0283,150.143,150.9672,1565700.0],["2024-05-30",150.9476,152.7136,150.6827,152.537,1290800.0],["2024-05-31",152.7038,154.8917,151.9189,154.8132,3980700.0],["2024-06-03",154.1657,157.688,153.8223,157.5801,1851100.0],["2024-06-04",157.0601,158.522,156.1672,157.8351,1693200.0],["2024-06-05",157.6193,159.3167,156.4223,156.9816,1623900.0],["2024-06-06",156.5695,157.6782,155.8042,157.5604,1235200.0],["2024-06-07",157.2072,159.5325,156.2653,156.5793,1351700.0],["2024-06-10",156.5695,156.7853,154.617,154.9899,1880000.0],["2024-06-11",154.5582,155.6669,153.7536,154.4012,1231100.0],["2024-06-12",155.0193,156.9619,154.7838,155.4706,1277700.0],["2024-06-13",155.4706,156.9619,154.5287,156.2162,1242200.0],["2024-06-14",156.2163,156.6774,152.3212,152.9393,1378700.0],["2024-06-17",152.1249,152.9098,151.8993,152.1642,1233400.0],["2024-06-18",154.5189,160.3763,154.2834,158.0706,2933300.0],["2024-06-20",157.7763,162.6231,157.7174,160.8374,2369100.0],["2024-06-21",160.7982,162.731,159.925,161.8087,4375300.0],["2024-06-24",162.6231,165.2525,162.5642,162.8291,2140700.0],["2024-06-25",162.8291,167.0872,162.1325,166.577,3161200.0],["2024-06-26",167.6072,168.2155,165.3212,167.8427,2759000.0],["2024-06-27",168.5099,169.9129,167.9605,168.9514,2292700.0],["2024-06-28",171.4239,172.248,169.4911,171.5318,7051100.0],["2024-07-01",172.0518,172.1205,168.8239,169.8148,2103600.0],["2024-07-02",171.679,172.1695,169.6872,171.159,1674600.0],["2024-07-03",171.1295,171.8359,170.0307,170.7861,983400.0],["2024-07-05",170.1189,171.365,169.6284,170.894,1388700.0],["2024-07-08",170.7567,172.6208,170.6095,172.091,1347500.0],["2024-07-09",172.6797,174.7303,171.8654,172.6601,1622900.0],["2024-07-10",172.2676,172.4148,170.7469,171.6201,2097900.0],["2024-07-11",171.5024,173.7786,171.3356,173.082,1389700.0],["2024-07-12",173.6608,175.0835,173.3174,174.2103,1411100.0],["2024-07-15",175.3582,175.9469,173.5922,174.3084,1529900.0],["2024-07-16",174.642,176.3884,173.4646,175.3091,1420800.0],["2024-07-17",176.1137,178.9099,175.6035,178.1446,1731200.0],["2024-07-18",176.6042,181.1371,176.6042,178.5959,2371800.0],["2024-07-19",178.2231,178.959,177.448,178.4978,1275300.0],["2024-07-22",178.1741,178.6548,176.3982,177.4873,1364400.0],["2024-07-23",177.5756,177.9582,172.9642,173.5431,1456800.0],["2024-07-24",173.3175,173.9356,171.5514,171.6103,1427700.0],["2024-07-25",171.7673,173.7688,171.3748,173.0231,1232900.0],["2024-07-26",173.4155,174.534,172.1891,173.3861,1231700.0],["2024-07-29",173.6805,175.3484,173.3469,174.328,1658200.0],["2024-07-30",174.4654,179.6556,174.4654,178.4488,2223900.0],["2024-07-31",179.6065,180.6171,178.0171,179.1944,1529500.0],["2024-08-01",179.1944,179.6556,175.7997,176.3688,1150900.0],["2024-08-02",174.5733,175.731,171.9831,173.2193,1926600.0],["2024-08-05",167.4699,171.8457,164.497,168.9906,2000700.0],["2024-08-06",171.3257,174.3672,171.1687,173.1408,1395500.0],["2024-08-07",174.7499,177.4382,174.0827,174.3084,2036400.0],["2024-08-08",175.8292,177.3401,172.4835,176.8986,2305600.0],["2024-08-09",178.487,181.2998,177.0314,180.1491,1645200.0],["2024-08-12",180.9654,181.5948,179.736,180.2278,1358200.0],["2024-08-13",179.8835,180.6408,178.2705,178.9098,1083900.0],["2024-08-14",178.9295,181.3293,178.3198,181.0834,1451800.0],["2024-08-15",181.9489,182.7455,181.3883,181.5948,1050700.0],["2024-08-16",180.8277,182.6866,180.7195,181.9292,1397500.0],["2024-08-19",182.2341,184.2601,182.2341,183.0209,1015700.0],["2024-08-20",182.4308,183.375,179.8835,180.0507,1079600.0],["2024-08-21",180.7982,180.9457,177.7001,178.8508,1359500.0],["2024-08-22",178.6541,180.4441,178.4869,178.9098,917200.0],["2024-08-23",179.7458,181.3785,179.4606,180.9261,914300.0],["2024-08-26",182.1358,184.3487,180.9654,181.2801,1052200.0],["2024-08-27",181.7423,182.5881,180.3261,181.1522,1005700.0],["2024-08-28",180.5917,180.9851,178.605,179.5098,933500.0],["2024-08-29",179.7458,181.3293,179.4115,180.8572,936800.0],["2024-08-30",179.9032,182.421,179.4508,182.2046,1785900.0],["2024-09-03",181.2506,181.8407,178.2214,179.8639,1289000.0],["2024-09-04",179.8639,182.303,177.3953,178.0936,1485800.0],["2024-09-05",178.9689,179.2639,177.7297,178.2903,1077300.0],["2024-09-06",178.7623,180.3851,176.7265,177.6608,1509800.0],["2024-09-09",177.5231,177.9559,172.6646,175.5463,2199600.0],["2024-09-10",176.0478,176.6773,173.6088,174.8381,1081700.0],["2024-09-11",174.0808,175.261,172.2515,173.6973,964500.0],["2024-09-12",174.5726,175.6938,173.6481,174.2874,924100.0],["2024-09-13",175.1135,176.5101,174.6218,176.097,1083000.0],["2024-09-16",177.2772,180.2769,177.1395,179.5393,1705500.0],["2024-09-17",179.7655,179.7655,176.9625,177.8083,1135700.0],["2024-09-18",178.4968,179.559,176.1954,177.1297,1331400.0],["2024-09-19",179.7065,180.4933,177.71,179.0672,1935000.0],["2024-09-20",177.2772,177.8772,175.9888,177.6805,5874600.0],["2024-09-23",177.6805,179.4016,177.2773,179.323,1758900.0],["2024-09-24",180.6703,180.6703,176.4117,177.6903,1809400.0],["2024-09-25",178.0149,179.4901,176.1069,176.7658,1140700.0],["2024-09-26",175.7921,176.5003,174.6808,175.3299,1007900.0],["2024-09-27",175.4381,177.1887,174.6316,176.6675,685700.0],["2024-09-30",176.5396,176.992,174.9168,176.874,1155600.0],["2024-10-01",175.1135,178.6541,174.8578,178.3099,1280000.0],["2024-10-02",179.6376,181.8604,179.2442,181.467,1187800.0],["2024-10-03",181.5161,184.5355,180.6605,184.0929,1254900.0],["2024-10-04",185.2142,185.6174,183.7487,185.3322,1227100.0],["2024-10-07",185.6174,187.9089,185.1649,186.9057,1193600.0],["2024-10-08",185.7846,186.0108,183.1783,184.8404,1240500.0],["2024-10-09",185.106,188.204,184.5945,187.8303,1148800.0],["2024-10-10",188.3417,189.9743,187.8007,188.6269,1167300.0],["2024-10-11",188.4696,188.7843,187.0041,187.6828,1164000.0],["2024-10-14",187.8499,188.145,185.2535,185.6567,991100.0],["2024-10-15",182.9324,183.4143,180.3753,180.7589,1636800.0],["2024-10-16",180.5818,181.5555,179.0476,179.5688,1344900.0],["2024-10-17",180.6998,182.421,179.1754,179.4311,1530400.0],["2024-10-18",179.4311,180.6408,178.0542,179.1852,1278900.0],["2024-10-21",179.9917,181.1621,177.6411,178.0837,1086900.0],["2024-10-22",177.9067,179.4508,177.8378,179.3819,1217700.0],["2024-10-23",178.2607,179.913,177.7887,179.8442,1510000.0],["2024-10-24",179.8442,184.3093,179.8442,183.2963,1838000.0],["2024-10-25",182.9422,183.9552,181.4866,181.88,1849900.0],["2024-10-28",179.4901,181.3293,178.9295,180.5523,2242800.0],["2024-10-29",180.5523,180.749,178.9984,179.5196,1378400.0],["2024-10-30",179.5393,181.1031,178.5951,178.9197,1792500.0],["2024-10-31",179.2738,189.6596,179.2738,188.2237,3706000.0],["2024-11-01",187.5156,189.3351,183.9159,184.4569,2041100.0],["2024-11-04",185.8436,186.3255,182.3718,185.6567,1675100.0],["2024-11-05",186.2173,190.4169,185.7551,189.4039,1669100.0],["2024-11-06",192.2265,197.0162,192.2265,194.6558,3282500.0],["2024-11-07",196.2393,199.4357,195.3738,198.6587,2225800.0],["2024-11-08",199.408,203.2828,199.3982,202.78,2087100.0],["2024-11-11",205.5702,212.807,204.6434,211.8605,2646900.0],["2024-11-12",212.6,214.8874,210.5887,211.0718,2320000.0],["2024-11-13",212.3239,212.7282,206.8421,207.0491,2148000.0],["2024-11-14",207.2069,208.5083,204.5054,207.8181,1911600.0],["2024-11-15",207.197,209.5436,206.8026,209.3168,1598800.0],["2024-11-18",210.7563,212.1465,208.6562,211.7324,1483000.0],["2024-11-19",211.2394,217.2044,210.2534,216.948,2163300.0],["2024-11-20",217.0072,217.6875,214.986,217.5396,1525600.0],["2024-11-21",218.3875,222.1045,215.4888,221.8285,1981700.0],["2024-11-22",220.3594,222.2721,217.9537,219.472,1504000.0],["2024-11-25",220.9707,221.0496,213.8226,215.1536,2542500.0],["2024-11-26",216.7804,219.127,215.4494,218.7819,1314100.0],["2024-11-27",219.3242,221.6313,216.948,218.6537,1174600.0],["2024-11-29",219.5706,221.9172,219.3735,220.8622,860300.0],["2024-12-02",220.951,221.3946,217.1551,219.4425,1172700.0],["2024-12-03",220.3101,221.5623,218.4467,219.9749,928300.0],["2024-12-04",220.6157,221.3453,218.4762,220.5763,1175600.0],["2024-12-05",221.5327,224.8948,220.9904,222.7454,1634000.0],["2024-12-06",222.8834,224.6187,218.4171,218.8115,1286300.0],["2024-12-09",217.5495,218.5354,210.8746,211.2788,2079900.0],["2024-12-10",212.0577,212.9944,209.4746,209.8394,1432600.0],["2024-12-11",210.007,213.2606,209.8196,212.176,1942600.0],["2024-12-12",211.7718,213.3789,210.6577,211.6141,1235000.0],["2024-12-13",212.2648,212.4225,209.4351,210.0661,1202500.0],["2024-12-16",209.5041,210.7267,206.9406,207.5815,1618900.0],["2024-12-17",206.0631,207.8674,204.3969,207.7195,1571700.0],["2024-12-18",207.5421,208.9224,202.5926,203.7462,1853000.0],["2024-12-19",205.7279,206.3589,200.5418,203.0462,2335200.0],["2024-12-20",202.7701,207.2759,201.8926,205.9547,2600500.0],["2024-12-23",205.7181,206.5364,203.4603,206.4378,1377600.0],["2024-12-24",207.2364,207.9858,205.2744,207.5322,557500.0],["2024-12-26",207.6012,207.9168,206.0632,207.3153,1039800.0],["2024-12-27",206.8618,208.4886,206.073,207.5224,686500.0],["2024-12-30",209.7999,211.9788,207.404,210.076,1186500.0],["2024-12-31",210.1647,212.8169,210.1647,211.8507,1167000.0],["2025-01-02",214.4437,219.0777,213.4085,217.5002,2126200.0],["2025-01-03",218.8805,221.6017,218.3481,219.3537,1417400.0],["2025-01-06",220.6059,222.351,219.62,220.7637,1458900.0],["2025-01-07",221.1777,222.7848,218.5157,220.3693,1074300.0],["2025-01-08",219.0382,222.3609,217.6283,222.0257,1373700.0],["2025-01-10",224.7764,226.4033,220.527,222.0552,1634900.0],["2025-01-13",222.5088,226.8765,220.9608,226.2159,1788800.0],["2025-01-14",226.5512,239.9995,226.5512,239.6741,3168000.0],["2025-01-15",240.8869,245.1166,239.822,242.4249,2478700.0],["2025-01-16",242.0503,250.628,241.0643,250.0956,2807800.0],["2025-01-17",251.397,254.0295,247.8575,249.2082,2503800.0],["2025-01-21",248.9322,250.9534,244.8504,246.1222,3401500.0],["2025-01-22",240.5713,241.5573,229.5287,230.0808,4850500.0],["2025-01-23",232.6542,233.4232,229.4893,230.9978,3085300.0],["2025-01-24",232.3387,235.543,227.7047,228.6019,2583900.0],["2025-01-27",227.3399,227.5075,218.7622,221.3059,3318700.0],["2025-01-28",223.1989,224.6187,219.8664,223.2877,2410800.0],["2025-01-29",222.8341,226.9061,222.0355,224.8356,1439900.0],["2025-01-30",226.561,228.0399,225.0427,226.9653,1503900.0],["2025-01-31",228.0893,228.5822,220.251,220.5073,2094900.0],["2025-02-03",219.7678,226.985,218.5453,226.3343,1765700.0],["2025-02-04",225.368,226.7188,222.3707,224.806,1568000.0],["2025-02-05",226.3441,228.7991,225.3483,227.3498,1465800.0],["2025-02-06",227.754,230.0118,211.2098,215.548,3594700.0],["2025-02-07",215.9532,216.8425,210.9232,214.9057,2709500.0],["2025-02-10",216.0717,220.914,213.2059,218.898,2321800.0],["2025-02-11",221.3488,221.3488,214.204,216.6152,1680100.0],["2025-02-12",215.7061,216.6153,204.1639,206.8518,4443500.0],["2025-02-13",206.5355,209.1049,205.4188,207.5139,2578400.0],["2025-02-14",207.8597,214.0953,207.4842,211.0022,2744300.0],["2025-02-18",211.4766,213.957,210.5476,213.1071,2025100.0],["2025-02-19",213.117,218.7794,213.117,216.2298,2886900.0],["2025-02-20",215.5579,225.6079,211.0121,224.2442,3634300.0],["2025-02-21",222.9793,223.335,217.4453,218.5521,2488000.0],["2025-02-24",218.5422,221.3982,216.052,217.1884,1542500.0],["2025-02-25",216.5263,217.3465,209.3223,213.4925,2706700.0],["2025-02-26",213.7198,216.6646,213.2356,216.4077,1800900.0],["2025-02-27",216.7832,220.4495,214.9649,217.3366,2027700.0],["2025-02-28",216.8129,227.0409,216.3583,225.8649,4031400.0],["2025-03-03",226.1712,227.2879,216.8228,218.2458,2261000.0],["2025-03-04",214.1349,220.9733,212.2573,217.3861,2486600.0],["2025-03-05",215.212,217.2773,212.4746,214.9946,2075500.0],["2025-03-06",212.7118,216.5263,210.2413,212.8699,1831000.0],["2025-03-07",213.8977,219.5502,211.1307,217.6035,2749100.0],["2025-03-10",217.4058,217.8307,208.2451,211.8718,2409700.0],["2025-03-11",211.9114,214.7574,208.2352,208.8776,2394700.0],["2025-03-12",210.5674,214.8859,209.2432,212.6229,1579000.0],["2025-03-13",212.7513,215.716,207.2372,209.0555,2600000.0],["2025-03-14",211.6149,217.1983,211.1208,215.9532,1585700.0],["2025-03-17",216.0125,220.7262,215.5579,219.8961,1313400.0],["2025-03-18",221.9713,225.4795,219.8566,221.3883,2189600.0],["2025-03-19",221.3883,225.3807,221.3883,224.5901,1365500.0],["2025-03-20",223.8489,228.3354,222.001,227.5152,1439700.0],["2025-03-21",227.2879,227.3867,224.1553,224.1553,2394700.0],["2025-03-24",227.0606,231.636,225.8056,230.8356,1551200.0],["2025-03-25",230.1043,233.5531,226.9223,229.2643,1770000.0],["2025-03-26",231.9819,232.7922,227.5745,229.709,1191600.0],["2025-03-27",227.6832,230.2525,221.7243,224.1157,2259500.0],["2025-03-28",223.3647,223.9577,220.746,223.5624,1330600.0],["2025-03-31",221.1907,229.5212,219.817,228.6714,2180700.0],["2025-04-01",227.5745,228.8888,222.8508,228.2267,1451000.0],["2025-04-02",226.0724,232.8416,225.9538,231.8534,1403900.0],["2025-04-03",222.3468,229.2149,217.0995,217.475,2911400.0],["2025-04-04",206.5355,209.2531,192.1373,194.9241,4977400.0],["2025-04-07",188.2636,207.168,186.4749,199.8157,4590500.0],["2025-04-08",211.7236,215.7753,200.6853,202.7408,4298800.0],["2025-04-09",200.4086,219.0858,196.7621,215.2614,4325300.0],["2025-04-10",210.8145,215.9038,204.2132,210.3303,2874400.0],["2025-04-11",210.4884,218.73,209.9053,217.7122,2731700.0],["2025-04-14",222.4556,222.4753,215.5776,219.0363,1643100.0],["2025-04-15",220.6373,225.9933,219.906,224.2738,1749300.0],["2025-04-16",224.3826,228.3156,222.9299,224.768,1395100.0],["2025-04-17",226.2898,231.7052,225.7265,228.7208,2011300.0],["2025-04-21",226.9223,227.2879,219.1945,220.7064,2097700.0],["2025-04-22",224.2837,230.9542,222.8311,227.0903,2303300.0],["2025-04-23",230.1142,231.9325,221.1511,225.4004,2182100.0],["2025-04-24",227.9302,231.5076,226.9223,229.5311,1365300.0],["2025-04-25",228.454,230.6379,227.9401,230.4304,1169700.0],["2025-04-28",229.8968,235.9149,229.3434,234.7983,1416800.0],["2025-04-29",232.1301,235.9644,230.9344,235.0256,1170400.0],["2025-04-30",228.0389,231.0925,222.9991,228.3848,2663500.0],["2025-05-01",225.8056,231.6163,225.8056,227.7721,1288800.0],["2025-05-02",230.3316,233.2666,228.5528,233.0096,1707400.0],["2025-05-05",231.2407,233.6816,229.2347,232.7329,1305600.0],["2025-05-06",233.7211,235.1936,229.5904,231.6953,1718500.0],["2025-05-07",231.7447,236.6462,231.7447,235.9446,1956100.0],["2025-05-08",233.4642,241.1722,232.812,234.5117,2495500.0],["2025-05-09",236.6804,236.9082,229.8771,231.5309,2580000.0],["2025-05-12",236.1853,236.3338,225.4901,228.2431,2022100.0],["2025-05-13",229.6394,233.4917,228.9165,230.4614,1770400.0],["2025-05-14",231.1348,232.4024,228.6194,230.9862,1729600.0],["2025-05-15",229.5503,233.7492,229.4711,233.4323,1323700.0],["2025-05-16",233.1055,234.3037,231.4121,232.7886,1460400.0],["2025-05-19",230.9367,232.0657,228.9759,230.9466,1275400.0],["2025-05-20",230.3327,232.0162,230.0356,230.6892,1404800.0],["2025-05-21",229.6493,230.1049,226.3319,227.0845,1556900.0],["2025-05-22",225.7773,227.0944,222.846,226.2923,1506000.0],["2025-05-23",225.7872,227.2528,223.0144,226.8963,1351400.0],["2025-05-27",227.7678,230.9467,226.6191,229.4117,1648000.0],["2025-05-28",229.7484,232.343,229.7484,231.3527,1452000.0],["2025-05-29",230.0455,231.3923,227.1439,229.5602,2069400.0],["2025-05-30",229.174,234.9276,228.7581,234.69,3961000.0],["2025-06-02",237.4727,241.0873,232.8282,240.8694,3009600.0],["2025-06-03",242.1865,243.2857,238.5026,241.9587,2038000.0],["2025-06-04",241.4239,243.8403,237.4628,238.5521,1875700.0],["2025-06-05",240.7604,244.0284,238.463,241.523,1991500.0],["2025-06-06",241.929,243.563,239.1562,240.7307,2183500.0],["2025-06-09",234.1849,236.1853,226.4705,226.5596,4602100.0],["2025-06-10",227.3321,231.5606,225.5595,227.9164,2219200.0],["2025-06-11",228.1342,233.4125,228.1342,232.7193,1738600.0],["2025-06-12",232.0756,233.155,229.6296,232.7589,1331700.0],["2025-06-13",235.6109,236.6805,230.808,236.0269,1482700.0],["2025-06-16",236.4329,240.0574,230.0752,231.3428,1582200.0],["2025-06-17",233.2144,236.4923,231.8874,233.6997,1523600.0],["2025-06-18",234.1156,235.195,229.8474,232.7787,1569200.0],["2025-06-20",233.5907,235.0069,232.135,232.6698,2349100.0],["2025-06-23",233.8482,236.0665,229.6395,230.2732,1413300.0],["2025-06-24",230.2732,238.6313,227.1241,237.6212,1639300.0],["2025-06-25",237.7698,237.7797,233.4125,234.0265,1604600.0],["2025-06-26",233.7096,240.8298,233.4224,239.7405,2030700.0],["2025-06-27",239.7009,240.1564,236.1853,237.6708,2473400.0],["2025-06-30",237.5717,241.4735,236.1853,241.1566,1664600.0],["2025-07-01",243.0183,243.6125,233.3234,233.7492,1755400.0],["2025-07-02",234.5414,238.869,233.3828,237.9381,1864100.0],["2025-07-03",237.0964,238.2352,233.8185,237.2944,1049800.0],["2025-07-07",237.1459,239.1364,234.4919,236.2447,1098400.0],["2025-07-08",234.6206,236.928,231.5111,234.482,1510100.0],["2025-07-09",235.2544,235.4327,230.808,233.67,1579400.0],["2025-07-10",232.7193,234.2839,229.887,231.9567,1324500.0],["2025-07-11",232.7787,234.076,229.3523,232.947,1706100.0],["2025-07-14",233.2144,239.79,233.1748,239.1859,1446500.0],["2025-07-15",237.7203,239.1859,232.8678,233.0461,1337000.0],["2025-07-16",232.2241,233.2243,228.1045,229.2632,1539700.0],["2025-07-17",227.8569,232.0063,227.7678,229.4216,1710300.0],["2025-07-18",238.1659,243.1867,236.6805,241.9092,5499200.0],["2025-07-21",232.3529,236.7795,223.7175,224.2424,4584200.0],["2025-07-22",223.46,226.5101,220.4297,220.5188,2676600.0],["2025-07-23",219.3602,223.5392,218.8552,221.1229,1849100.0],["2025-07-24",221.1328,225.9159,220.9843,223.6086,1979600.0],["2025-07-25",224.2127,224.7969,222.7371,223.1827,1360200.0],["2025-07-28",231.016,233.6799,225.0049,226.2625,2798300.0],["2025-07-29",227.5301,233.5907,227.5301,232.7193,2490400.0],["2025-07-30",233.2144,234.8484,229.0255,231.0259,1475900.0],["2025-07-31",232.2637,235.096,231.0259,233.5907,1771500.0],["2025-08-01",232.036,238.0966,229.7484,235.9971,2022400.0],["2025-08-04",236.3933,240.9585,236.1952,239.6612,1766500.0],["2025-08-05",239.4137,239.8791,232.9569,237.3043,1921500.0],["2025-08-06",237.2746,238.1857,232.0756,233.6205,2078200.0],["2025-08-07",230.4218,236.6409,229.382,232.9867,2148900.0],["2025-08-08",233.5126,238.5044,227.2406,229.0766,2357000.0],["2025-08-11",229.9102,232.153,227.7368,228.3025,2114500.0],["2025-08-12",227.9155,229.7117,225.2062,228.0246,1828700.0],["2025-08-13",227.9254,230.2377,226.0994,229.5331,1498300.0],["2025-08-14",230.3072,232.0736,229.5926,230.8629,1067200.0],["2025-08-15",231.3194,232.6294,228.3025,228.3918,1268800.0],["2025-08-18",227.9452,230.0094,226.3177,228.1933,1355700.0],["2025-08-19",227.2704,229.2651,226.7246,228.6498,1326200.0],["2025-08-20",229.6819,236.3013,229.2354,234.2172,2089200.0],["2025-08-21",235.7158,240.5587,235.3486,238.7823,2126700.0],["2025-08-22",238.8716,239.735,235.1005,235.7554,1434100.0],["2025-08-25",235.5272,239.4174,235.3982,237.5319,1441300.0],["2025-08-26",237.9288,240.6976,236.6883,239.7449,1817300.0],["2025-08-27",238.6235,243.0595,238.6235,239.7648,1657900.0],["2025-08-28",240.7572,240.7572,237.4723,240.3007,1649400.0],["2025-08-29",240.1717,241.8984,239.0403,239.9831,1655500.0],["2025-09-02",238.8121,240.5885,237.3036,239.0304,1719400.0],["2025-09-03",239.7648,241.6503,236.986,237.5716,1350100.0],["2025-09-04",237.8197,240.4694,233.6912,235.1699,1799000.0],["2025-09-05",234.634,236.1723,229.9201,233.989,1822900.0],["2025-09-08",234.0187,236.0532,230.1087,231.6171,1796900.0],["2025-09-09",232.7385,235.5272,232.1828,232.6294,1264900.0],["2025-09-10",232.8775,236.5891,232.6294,235.2394,1133100.0],["2025-09-11",234.0882,236.5295,233.2149,235.2692,1571200.0],["2025-09-12",235.9539,238.3258,233.85,234.2966,1095900.0],["2025-09-15",234.6142,236.6387,230.9324,231.0515,1461400.0],["2025-09-16",233.195,233.6218,231.1209,233.1156,1217900.0],["2025-09-17",233.5027,235.0509,232.7683,233.5325,1081300.0],["2025-09-18",232.5699,235.7654,231.1606,232.5599,2083300.0],["2025-09-19",233.8897,234.3859,226.7643,229.7415,3066900.0],["2025-09-22",229.4438,230.8629,228.3521,229.0468,1725300.0],["2025-09-23",229.3544,235.4875,229.2453,233.1256,1564300.0],["2025-09-24",233.3935,237.8197,233.3935,234.8127,2084800.0],["2025-09-25",234.4455,238.0677,232.7187,235.815,1390700.0],["2025-09-26",236.2914,238.564,235.418,236.6188,1171500.0],["2025-09-29",236.6685,236.6685,231.9943,233.6714,1173000.0],["2025-09-30",232.4805,233.989,230.9919,233.195,1588000.0],["2025-10-01",233.0164,234.2073,230.198,230.3469,1279600.0],["2025-10-02",230.3468,233.8004,229.3247,230.0293,1286700.0],["2025-10-03",230.7934,232.2225,229.3545,230.5156,1090000.0],["2025-10-06",231.0614,233.5325,229.0667,231.4881,1178100.0],["2025-10-07",232.4309,234.8325,231.6965,233.5523,1889900.0],["2025-10-08",233.2149,235.6562,232.1729,233.9493,1974300.0],["2025-10-09",234.6936,236.4998,228.2132,229.6224,1246200.0],["2025-10-10",228.8086,231.8652,225.5139,225.6429,1383600.0],["2025-10-13",226.2681,227.9552,225.0276,225.2757,1323300.0],["2025-10-14",223.3802,225.5933,221.6534,224.5016,2036500.0],["2025-10-15",226.2681,228.7392,223.4397,223.5191,2110300.0],["2025-10-16",223.3008,224.5214,216.2448,218.3983,2389000.0],["2025-10-17",217.8227,219.1922,215.5501,217.2967,1473600.0],["2025-10-20",218.7457,220.3037,216.8402,219.6388,1621700.0],["2025-10-21",220.4526,222.5267,219.8571,220.532,1293100.0],["2025-10-22",221.7328,223.6481,219.8274,222.755,1318700.0],["2025-10-23",225.9902,225.9902,219.351,219.8571,1904100.0],["2025-10-24",220.3136,221.8023,217.4456,217.922,1116600.0],["2025-10-27",218.8449,219.3213,217.2174,218.1304,1494900.0],["2025-10-28",217.0685,218.3288,214.002,214.3592,1964900.0],["2025-10-29",214.3592,214.9845,208.5537,209.5262,3246100.0],["2025-10-30",207.9483,214.4585,206.3307,209.9133,3057300.0],["2025-10-31",210.8858,211.382,207.4124,210.3896,3048800.0],["2025-11-03",209.9232,212.6027,206.549,208.0178,1926900.0],["2025-11-04",206.1223,208.0178,204.4352,205.1795,2080000.0],["2025-11-05",206.7475,207.1842,203.9886,204.068,1642300.0],["2025-11-06",205.8444,208.6529,205.5665,206.4498,1575600.0],["2025-11-07",206.1662,207.6389,204.0567,206.8727,2492400.0],["2025-11-10",206.4746,210.7434,205.8577,210.5046,1607300.0],["2025-11-11",210.5046,213.1913,210.1166,210.9524,1455300.0],["2025-11-12",210.9524,214.4849,210.226,212.4948,2367500.0],["2025-11-13",212.9326,215.46,210.9027,212.246,1467700.0],["2025-11-14",212.1664,215.868,211.2609,214.1266,1820200.0],["2025-11-17",214.1665,216.7337,213.052,214.1466,2144900.0],["2025-11-18",214.5446,215.7187,211.2609,211.4101,1612000.0],["2025-11-19",207.4299,209.3305,204.4845,208.5842,1909600.0],["2025-11-20",209.1215,214.5645,206.813,207.1413,1663800.0],["2025-11-21",207.7782,208.4051,203.5293,204.4845,1778300.0],["2025-11-24",202.783,203.987,199.6485,203.5691,3986900.0],["2025-11-25",202.6337,204.0268,199.5192,203.8974,2404000.0],["2025-11-26",204.6636,206.3154,202.4148,204.7731,1486800.0],["2025-11-28",204.8527,209.0618,203.987,207.4299,839000.0],["2025-12-01",206.9324,210.1663,205.9771,209.6489,1505900.0],["2025-12-02",209.8678,210.3554,207.4598,208.2458,1257500.0],["2025-12-03",208.415,208.8329,205.3204,207.4299,1485600.0],["2025-12-04",207.4299,208.3056,205.5592,206.8727,2261200.0],["2025-12-05",207.2408,208.4548,202.0765,204.6736,2280400.0],["2025-12-08",202.2058,203.6487,199.3003,199.8078,3188800.0],["2025-12-09",199.36,201.3003,197.2007,197.738,2187900.0],["2025-12-10",198.0166,198.9122,190.4045,191.9567,2966900.0],["2025-12-11",191.6383,193.4792,190.0661,190.6532,1780600.0],["2025-12-12",191.3398,192.7528,188.1556,188.4243,2959900.0],["2025-12-15",188.076,188.1556,185.7774,187.8969,2716300.0],["2025-12-16",187.1506,189.1706,185.2799,188.3447,3029000.0],["2025-12-17",188.0661,190.9418,187.2899,189.4094,4220400.0],["2025-12-18",188.3049,192.116,187.8173,188.9119,1983000.0],["2025-12-19",189.5586,190.4045,188.0064,188.8223,2402000.0],["2025-12-22",189.0611,189.8671,187.8671,188.4342,1428400.0],["2025-12-23",188.6432,191.1507,187.6083,190.7527,1254700.0],["2025-12-24",190.7627,191.2602,188.8323,189.3895,520700.0],["2025-12-26",189.479,189.6184,187.2004,188.3745,728300.0],["2025-12-29",189.0014,191.7478,188.3745,191.6483,1944500.0],["2025-12-30",192.0463,193.6086,191.5985,192.4841,1079300.0],["2025-12-31",192.4841,193.7777,191.917,193.4294,1256600.0],["2026-01-02",193.4991,198.8027,192.8722,196.8226,1928900.0],["2026-01-05",198.7331,199.8177,190.693,197.738,2146700.0],["2026-01-06",197.4196,197.9271,191.7478,193.6284,1945800.0],["2026-01-07",194.2354,198.2455,194.0364,195.1011,1901200.0],["2026-01-08",195.3399,198.0564,194.4643,195.529,2153300.0],["2026-01-09",196.9519,198.3351,193.0414,193.2205,1792900.0],["2026-01-12",193.2205,195.0215,191.907,192.4841,1479000.0],["2026-01-13",193.3797,194.3747,191.0612,192.7329,1989400.0],["2026-01-14",194.9718,202.7332,194.4245,198.7331,3324200.0],["2026-01-15",200.156,202.8128,195.5091,201.7382,2405200.0],["2026-01-16",202.4447,207.4697,202.3253,205.6786,2110200.0],["2026-01-20",206.2657,207.8777,201.2108,202.0367,2099200.0],["2026-01-21",204.4746,206.5244,203.3701,206.2756,1756100.0],["2026-01-22",206.9722,208.4648,203.8875,205.7681,1716400.0],["2026-01-23",207.221,208.3155,205.1711,206.3254,1302200.0],["2026-01-26",208.7633,209.2509,204.3253,205.4895,1658300.0],["2026-01-27",205.6886,206.7334,203.6785,204.7134,1520500.0],["2026-01-28",205.589,209.8877,204.4447,207.012,2020700.0],["2026-01-29",209.9573,212.5942,209.6787,211.9375,2113300.0],["2026-01-30",211.6987,212.9823,208.2857,210.4748,1484600.0],["2026-02-02",208.3255,209.4001,205.4895,206.7334,1271100.0],["2026-02-03",207.5593,209.9374,206.0667,209.9176,1716700.0],["2026-02-04",209.9972,212.8132,205.1711,212.8032,2209300.0],["2026-02-05",211.7485,211.838,206.3254,209.4996,1773500.0],["2026-02-06",209.4847,213.1162,209.2851,212.6174,1423600.0],["2026-02-09",212.6174,215.2613,212.4278,215.1515,1413600.0],["2026-02-10",216.0993,218.1745,216.0993,217.8652,1284200.0],["2026-02-11",219.3917,220.3894,217.3365,218.9028,1680900.0],["2026-02-12",219.3618,222.4047,217.0272,217.1868,2153100.0],["2026-02-13",218.3242,221.2674,217.0272,220.2796,1845600.0],["2026-02-17",221.9757,223.0233,217.0471,218.5038,1283800.0],["2026-02-18",220.4892,223.7416,220.0602,223.2029,1311500.0],["2026-02-19",224.3303,227.5129,223.5221,225.6672,1679500.0],["2026-02-20",225.8567,226.6249,223.4822,225.9465,1377200.0],["2026-02-23",226.2259,228.9795,222.5344,222.8337,1873600.0],["2026-02-24",219.7808,221.6565,216.229,220.4493,2483500.0],["2026-02-25",220.3096,221.437,216.0993,220.1699,2398200.0],["2026-02-26",221.2374,236.0232,215.9297,231.9725,3473100.0],["2026-02-27",230.5658,236.083,230.4561,235.1851,3058800.0],["2026-03-02",247.2971,251.9164,243.875,248.3546,4987400.0],["2026-03-03",251.4175,255.1888,243.5956,245.5012,5118000.0],["2026-03-04",244.733,249.0929,240.5826,248.4045,2897100.0],["2026-03-05",249.921,252.525,245.7706,248.9632,4281200.0],["2026-03-06",251.9164,258.6408,249.921,254.5602,4691900.0],["2026-03-09",253.792,257.8726,248.5542,250.2203,5274100.0],["2026-03-10",249.4221,249.4221,242.4184,245.1919,3505700.0],["2026-03-11",245.9302,250.5395,244.5035,249.7414,2159500.0],["2026-03-12",250.7989,257.7528,250.0906,253.2533,3111600.0],["2026-03-13",254.3108,258.5909,249.2226,251.6869,2339900.0],["2026-03-16",252.076,253.0038,247.5764,250.7091,1857900.0],["2026-03-17",251.4175,254.5004,249.921,250.9187,1201800.0],["2026-03-18",252.0261,266.6323,247.7261,265.6046,5087400.0],["2026-03-19",272.9875,298.7977,270.4833,281.2185,12185200.0],["2026-03-20",282.4656,289.1202,279.7519,280.2408,7311300.0],["2026-03-23",273.3168,287.2944,270.8226,286.5362,5709400.0],["2026-03-24",289.3297,297.8499,287.3842,293.8991,4691200.0],["2026-03-25",286.2967,288.8209,281.5477,283.7327,3787500.0],["2026-03-26",286.8953,291.7042,285.6382,290.7264,2847300.0],["2026-03-27",292.5722,298.1792,292.1332,296.2237,3340400.0],["2026-03-30",300.1945,300.1945,291.5845,292.9613,3404000.0],["2026-03-31",288.7011,293.7993,278.0159,283.1041,5987000.0],["2026-04-01",279.3129,283.1041,271.8901,275.2024,4057700.0],["2026-04-02",284.0719,286.137,276.679,280.5101,3280200.0],["2026-04-06",280.5101,284.1517,279.4026,283.3934,2362800.0],["2026-04-07",284.032,290.2176,281.8071,283.6129,2786200.0],["2026-04-08",260.3967,275.7711,259.5187,274.5739,4585400.0],["2026-04-09",276.8885,279.9813,261.6438,265.1557,3388700.0],["2026-04-10",262.5318,267.161,261.8932,264.9262,2322700.0],["2026-04-13",268.1388,271.3214,258.0921,260.9953,2332700.0],["2026-04-14",259.9677,259.9976,255.1987,259.0797,2501600.0],["2026-04-15",257.5932,260.5463,255.498,256.1565,2201100.0],["2026-04-16",257.2041,264.9062,256.1066,262.1327,1793900.0],["2026-04-17",252.8542,254.4106,245.8704,250.4897,4369100.0],["2026-04-20",249.1528,256.2663,249.1528,251.7667,2003400.0],["2026-04-21",253.5027,257.8127,251.2279,257.1841,2256900.0],["2026-04-22",258.4013,259.7282,255.0192,256.8849,1672500.0],["2026-04-23",257.6231,259.838,254.4505,256.5955,2026100.0],["2026-04-24",255.7574,256.5955,252.6746,256.4957,1290100.0],["2026-04-27",257.3737,260.7658,256.1366,258.8004,1614200.0],["2026-04-28",263.3898,265.7842,260.5064,264.3675,2538800.0],["2026-04-29",267.61,272.9875,267.6,271.6008,3304400.0],["2026-04-30",268.5478,274.8133,266.4327,274.3145,2270800.0],["2026-05-01",273.5462,274.3344,263.6492,269.4358,2000400.0],["2026-05-04",270.2838,274.2047,270.224,272.2193,2451500.0],["2026-05-05",270.8325,273.1272,267.3506,268.897,1609700.0],["2026-05-06",260.1573,265.9937,259.3092,260.8157,2427800.0],["2026-05-07",239.6049,249.5319,235.4545,246.2096,5014900.0],["2026-05-08",243.446,246.2595,237.5995,239.555,2661700.0],["2026-05-11",240.93,243.89,240.44,240.7,2117700.0],["2026-05-12",241.81,246.63,241.5,244.31,2130200.0],["2026-05-13",244.25,245.0,238.61,239.38,2120800.0],["2026-05-14",239.06,242.21,238.5,241.08,2055700.0],["2026-05-15",244.0,248.16,241.07,241.84,2682100.0],["2026-05-18",240.9,248.73,240.9,247.74,2461000.0],["2026-05-19",247.84,248.44,245.1,246.77,2224200.0],["2026-05-20",246.76,251.73,242.5,243.66,2008500.0],["2026-05-21",246.0,246.76,238.15,240.45,2047600.0],["2026-05-22",239.45,241.16,234.67,240.85,1978400.0],["2026-05-26",235.99,238.0,233.63,234.05,2126000.0],["2026-05-27",230.74,233.83,228.89,230.97,2116300.0],["2026-05-28",231.96,234.27,229.11,229.57,1353500.0],["2026-05-29",228.43,228.77,223.83,224.86,3503100.0],["2026-06-01",227.07,232.83,227.0,227.88,2167400.0],["2026-06-02",228.32,239.71,228.32,236.01,3093800.0],["2026-06-03",237.73,241.53,234.91,235.37,2284800.0],["2026-06-04",234.9,241.42,234.55,241.07,1435200.0],["2026-06-05",241.1,241.1,236.29,238.82,1554300.0],["2026-06-08",239.62,240.34,235.4,236.61,1718400.0],["2026-06-09",235.24,239.64,233.32,239.4,1962600.0],["2026-06-10",238.54,245.96,238.2,241.81,1587600.0],["2026-06-11",242.71,245.9,239.25,240.14,1735300.0],["2026-06-12",236.11,243.98,234.21,241.28,2220500.0],["2026-06-15",230.03,236.4,227.18,235.25,2353200.0],["2026-06-16",232.5,235.64,229.59,230.86,1863100.0],["2026-06-17",229.0,231.85,225.82,231.41,2952400.0],["2026-06-18",228.01,229.51,223.7,227.03,2791400.0],["2026-06-22",228.79,232.15,225.1,230.85,2561200.0],["2026-06-23",231.39,235.91,228.79,234.22,1884500.0],["2026-06-24",231.57,232.94,228.9,230.86,2248100.0],["2026-06-25",228.76,236.9,226.32,235.1,1985800.0],["2026-06-26",233.61,242.08,233.15,241.64,6496100.0],["2026-06-29",242.71,244.77,241.23,243.97,2186200.0],["2026-06-30",243.97,244.93,238.58,239.01,2660900.0],["2026-07-01",238.33,244.02,236.18,243.92,1894300.0],["2026-07-02",247.8,250.06,241.13,245.97,1736600.0],["2026-07-06",246,247.81,243.44,246.09,1680293.694616],["2026-07-07",249,257.47,248.5,255,2039894.318548],["2026-07-08",258.53,261.235,254.19,260.94,2594133.951819],["2026-07-09",259,264.425,258.55,261.29,2169713.043353],["2026-07-10",263.01,264.95,254.22,258.64,1470879.934239],["2026-07-13",261.99,265.56,261,263.29,1827352.549084],["2026-07-14",263.86,267.35,260.74,265.03,1759489.586773],["2026-07-15",262.46,263.76,254.04,255.83,2533421.08908],["2026-07-16",258.65,260.57,256.49,259,1611058.12385],["2026-07-17",262.69,263.76,258.89,262.6,1447116.851296],["2026-07-20",262.6,267.23,260.57,264.95,1349132.148223],["2026-07-21",264.11,267.09,259.745,262.59,1358875.157626],["2026-07-22",266,267.73,261.115,267.4,1869200.969917],["2026-07-23",272.2,273.63,268.5677,271.99,1804970.322941],["2026-07-24",271.4,276.8999,267.69,269.72,2125812.19392],["2026-07-27",264,264.89,254.905,255.88,2004320.431379],["2026-07-28",254.52,255.22,249.61,252.18,2447883.519355],["2026-07-29",257.87,261.22,256.65,258.61,1449606.204512],["2026-07-30",255.99,258.91,254.4,258.06,1465487.791011],["2026-07-31",257.19,265.11,254.21,263.57,1270035.538363],["2026-08-03",259.6,260.805,256.68,258.08,1298961.067752],["2026-08-04",254.57,259.6,250.76,257.29,1873069.811742],["2026-08-05",259.05,259.05,253.97,254.76,1620238.070521],["2026-08-06",267.57,268.37,261.32,265.77,2136174.304035],["2026-08-07",264.39,265.5575,255.91,256.14,1785397.528517],["2026-08-10",257.53,263.5699,257.53,262.135,539008.462765],["2026-08-11",265.88,269.24,265.16,265.43,1463608.195448],["2026-08-12",263.19,270.92,262.0051,268.11,1395217.881549],["2026-08-13",266.05,270.1799,265,266.48,1144401.268459],["2026-08-14",268.79,272.515,267.7903,271.64,1181832.688338]]}