{"t":"TREX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-04-08",1.25,1.5625,1.25,1.4219,7154400.0],["1999-04-09",1.5312,1.7344,1.5078,1.6094,2672800.0],["1999-04-12",1.625,1.7031,1.5703,1.625,1526400.0],["1999-04-13",1.6641,1.7656,1.6328,1.7188,512000.0],["1999-04-14",1.7266,1.7422,1.625,1.7109,900000.0],["1999-04-15",1.7266,1.7812,1.6875,1.75,1294400.0],["1999-04-16",1.75,1.8438,1.7031,1.8359,370400.0],["1999-04-19",1.8516,1.9609,1.8438,1.9453,654400.0],["1999-04-20",1.9219,2.0,1.7812,1.9375,914400.0],["1999-04-21",1.9688,2.1094,1.9141,1.9219,1368800.0],["1999-04-22",1.875,1.8828,1.7344,1.7812,1296800.0],["1999-04-23",1.7969,1.8594,1.75,1.8594,776800.0],["1999-04-26",1.875,2.0,1.875,1.9688,1161600.0],["1999-04-27",2.0,2.0312,1.9375,1.9531,279200.0],["1999-04-28",2.0,2.0547,1.9922,2.0312,227200.0],["1999-04-29",2.0625,2.0781,2.0,2.0625,372800.0],["1999-04-30",2.0625,2.1094,2.0,2.0,280800.0],["1999-05-03",2.0312,2.1875,2.0312,2.1562,1390400.0],["1999-05-04",2.125,2.2188,2.125,2.1719,620800.0],["1999-05-05",2.1719,2.2031,2.0938,2.1562,348800.0],["1999-05-06",2.1562,2.25,2.125,2.2109,135200.0],["1999-05-07",2.2422,2.2969,2.2031,2.2031,521600.0],["1999-05-10",2.2656,2.3281,2.2188,2.3125,876800.0],["1999-05-11",2.2812,2.4844,2.2812,2.4062,1185600.0],["1999-05-12",2.5,2.5,2.3438,2.375,1321600.0],["1999-05-13",2.375,2.4297,2.375,2.3906,1012000.0],["1999-05-14",2.3906,2.4062,2.375,2.3828,278400.0],["1999-05-17",2.3906,2.4062,2.375,2.4062,248800.0],["1999-05-18",2.3984,2.4062,2.3594,2.3984,769600.0],["1999-05-19",2.3984,2.4844,2.3984,2.4531,352000.0],["1999-05-20",2.4453,2.7188,2.4375,2.6641,414400.0],["1999-05-21",2.6719,2.7422,2.6406,2.7109,458400.0],["1999-05-24",2.7344,2.8438,2.7344,2.8203,895200.0],["1999-05-25",2.875,2.9531,2.8594,2.8906,1114400.0],["1999-05-26",2.9688,3.125,2.9375,3.0625,1536000.0],["1999-05-27",3.0625,3.0625,2.5,2.6172,2413600.0],["1999-05-28",2.6094,2.75,2.5938,2.7422,1197600.0],["1999-06-01",2.7734,2.8594,2.7734,2.8359,362400.0],["1999-06-02",2.8438,2.9688,2.8438,2.9062,605600.0],["1999-06-03",2.9141,2.9531,2.8906,2.9375,1001600.0],["1999-06-04",2.9688,3.3281,2.9375,3.1797,1428800.0],["1999-06-07",3.2109,3.2109,3.0156,3.0625,368000.0],["1999-06-08",3.0781,3.0938,2.9219,2.9688,360000.0],["1999-06-09",2.9531,2.9609,2.8438,2.9141,268000.0],["1999-06-10",2.9141,2.9922,2.9141,2.9844,173600.0],["1999-06-11",3.0469,3.0547,2.9375,2.9766,1095200.0],["1999-06-14",2.9922,2.9922,2.7812,2.8672,529600.0],["1999-06-15",2.8125,2.8125,2.5938,2.6172,2026400.0],["1999-06-16",2.6172,2.6719,2.5625,2.6406,441600.0],["1999-06-17",2.6719,2.7422,2.6562,2.7422,188000.0],["1999-06-18",2.7734,2.8047,2.75,2.7812,112800.0],["1999-06-21",2.7969,2.8438,2.7969,2.8125,117600.0],["1999-06-22",2.8203,2.8281,2.7031,2.7031,151200.0],["1999-06-23",2.6875,2.7109,2.5938,2.5938,140000.0],["1999-06-24",2.625,2.7812,2.625,2.7656,466400.0],["1999-06-25",2.7812,2.8672,2.7812,2.8672,147200.0],["1999-06-28",2.875,3.0,2.8672,2.9922,257600.0],["1999-06-29",3.0078,3.125,2.9766,2.9766,240000.0],["1999-06-30",3.0078,3.1875,2.9062,3.1719,533600.0],["1999-07-01",3.1719,3.25,3.0312,3.0938,475200.0],["1999-07-02",3.0938,3.2031,3.0938,3.1797,163200.0],["1999-07-06",3.1875,3.4141,3.1875,3.2656,457600.0],["1999-07-07",3.2969,3.3594,3.2266,3.3594,170400.0],["1999-07-08",3.3594,3.6016,3.3281,3.5312,379200.0],["1999-07-09",3.5938,3.5938,3.4531,3.5703,364000.0],["1999-07-12",3.5703,3.6719,3.5703,3.6016,253600.0],["1999-07-13",3.5625,3.5938,3.5,3.5469,368800.0],["1999-07-14",3.5469,3.5938,3.4688,3.4922,160000.0],["1999-07-15",3.4609,3.4844,3.1719,3.3672,551200.0],["1999-07-16",3.3594,3.4688,3.3594,3.4531,87200.0],["1999-07-19",3.5,3.5156,3.4531,3.4766,148000.0],["1999-07-20",3.4453,3.4688,3.375,3.3906,221600.0],["1999-07-21",3.4453,3.4531,3.3516,3.3672,250400.0],["1999-07-22",3.3594,3.375,3.3125,3.3438,329600.0],["1999-07-23",3.3672,3.375,3.3438,3.3438,27200.0],["1999-07-26",3.3438,3.4297,3.3438,3.4297,296000.0],["1999-07-27",3.4297,3.5469,3.4297,3.5078,297600.0],["1999-07-28",3.5391,3.5469,3.5,3.5,72000.0],["1999-07-29",3.5,3.5156,3.4531,3.4844,99200.0],["1999-07-30",3.4922,3.5312,3.4766,3.5312,141600.0],["1999-08-02",3.4922,3.4922,3.1016,3.2188,2729600.0],["1999-08-03",3.2812,3.3281,3.1484,3.1562,624800.0],["1999-08-04",3.1562,3.2422,3.0703,3.1406,520800.0],["1999-08-05",3.125,3.125,2.9453,2.9922,464800.0],["1999-08-06",2.9844,3.2812,2.9219,3.2188,268000.0],["1999-08-09",3.25,3.3125,3.2031,3.2422,180000.0],["1999-08-10",3.2188,3.2188,3.0391,3.0625,252800.0],["1999-08-11",3.0781,3.1094,3.0781,3.1016,288000.0],["1999-08-12",3.1328,3.1562,3.0938,3.1094,270400.0],["1999-08-13",3.125,3.3438,3.125,3.2188,100000.0],["1999-08-16",3.1875,3.2188,3.1562,3.2109,47200.0],["1999-08-17",3.2109,3.2109,3.1328,3.1562,43200.0],["1999-08-18",3.1406,3.1406,3.0781,3.0781,137600.0],["1999-08-19",3.0625,3.0703,3.0312,3.0625,80800.0],["1999-08-20",3.0625,3.0625,3.0,3.0156,68800.0],["1999-08-23",3.0312,3.0469,2.9297,2.9609,184800.0],["1999-08-24",2.9609,2.9609,2.7031,2.75,409600.0],["1999-08-25",2.7734,2.7734,2.4062,2.4375,748800.0],["1999-08-26",2.4375,2.75,2.4297,2.7422,1102400.0],["1999-08-27",2.7734,2.7969,2.7266,2.7344,265600.0],["1999-08-30",2.75,2.75,2.5938,2.6094,210400.0],["1999-08-31",2.6094,2.6172,2.5781,2.6016,73600.0],["1999-09-01",2.6172,2.7188,2.6172,2.7031,280800.0],["1999-09-02",2.6875,2.7188,2.6562,2.7031,68000.0],["1999-09-03",2.7188,2.75,2.6562,2.6719,84800.0],["1999-09-07",2.6719,2.6797,2.6328,2.6719,72800.0],["1999-09-08",2.6797,2.8047,2.6797,2.7266,167200.0],["1999-09-09",2.75,2.75,2.6875,2.6875,60800.0],["1999-09-10",2.7188,2.7188,2.625,2.6641,106400.0],["1999-09-13",2.6797,2.6797,2.625,2.6719,27200.0],["1999-09-14",2.6797,2.6797,2.5781,2.5781,93600.0],["1999-09-15",2.6094,2.6719,2.5938,2.6719,86400.0],["1999-09-16",2.6875,2.7734,2.6875,2.7734,59200.0],["1999-09-17",2.7891,2.8359,2.7891,2.8281,80800.0],["1999-09-20",2.8203,2.8672,2.7969,2.8672,73600.0],["1999-09-21",2.8516,2.9375,2.8359,2.9219,324800.0],["1999-09-22",2.9375,2.9844,2.8984,2.9531,116800.0],["1999-09-23",2.9609,3.0,2.9609,2.9766,51200.0],["1999-09-24",3.0,3.0,2.9531,3.0,96800.0],["1999-09-27",3.0,3.0234,2.9922,3.0,57600.0],["1999-09-28",3.0,3.0156,2.9531,2.9609,135200.0],["1999-09-29",2.9609,3.1953,2.9609,3.1641,255200.0],["1999-09-30",3.2188,3.3281,3.1875,3.3203,215200.0],["1999-10-01",3.3438,3.375,3.3125,3.3125,689600.0],["1999-10-04",3.3359,3.3359,3.1719,3.1719,374400.0],["1999-10-05",3.1719,3.1719,3.125,3.1641,132000.0],["1999-10-06",3.1719,3.2656,3.1719,3.2578,113600.0],["1999-10-07",3.25,3.25,3.2031,3.2109,86400.0],["1999-10-08",3.2109,3.2266,3.1875,3.2266,16800.0],["1999-10-11",3.2266,3.2266,3.1875,3.2031,68800.0],["1999-10-12",3.1953,3.1953,3.1406,3.1484,172800.0],["1999-10-13",3.1406,3.1406,3.1094,3.125,162400.0],["1999-10-14",3.1016,3.125,3.0781,3.0781,168000.0],["1999-10-15",3.0312,3.0312,2.9453,3.0156,152800.0],["1999-10-18",3.0,3.0,2.8672,2.8672,196800.0],["1999-10-19",2.8828,3.0156,2.875,3.0078,192800.0],["1999-10-20",2.9922,3.0859,2.9922,3.0156,47200.0],["1999-10-21",3.0156,3.0469,3.0,3.0312,36000.0],["1999-10-22",3.0078,3.0859,3.0,3.0078,68800.0],["1999-10-25",2.9922,3.0,2.9375,2.9375,83200.0],["1999-10-26",2.9375,2.9688,2.9375,2.9375,26400.0],["1999-10-27",2.9375,3.0156,2.9375,2.9922,103200.0],["1999-10-28",3.0,3.0,2.9609,2.9688,21600.0],["1999-10-29",2.9844,3.0,2.9375,2.9609,46400.0],["1999-11-01",2.9609,3.0156,2.9531,3.0156,73600.0],["1999-11-02",3.3438,3.5234,3.3359,3.5,787200.0],["1999-11-03",3.5312,3.6094,3.5156,3.5703,231200.0],["1999-11-04",3.5391,3.5703,3.5156,3.5312,259200.0],["1999-11-05",3.5,3.5312,3.5,3.5312,174400.0],["1999-11-08",3.5469,3.7656,3.5469,3.7656,440000.0],["1999-11-09",3.7812,4.0625,3.7812,3.9922,371200.0],["1999-11-10",4.0,4.0391,3.9375,3.9609,641600.0],["1999-11-11",3.9453,3.9688,3.8984,3.8984,319200.0],["1999-11-12",3.9297,3.9297,3.8125,3.8516,109600.0],["1999-11-15",3.8438,3.8594,3.8203,3.8438,132000.0],["1999-11-16",3.8281,3.8281,3.5625,3.5781,408000.0],["1999-11-17",3.5781,3.5781,3.3281,3.4375,265600.0],["1999-11-18",3.4531,3.4531,3.4062,3.4297,76800.0],["1999-11-19",3.4141,3.4609,3.3906,3.4531,327200.0],["1999-11-22",3.4531,3.4531,3.4375,3.4453,321600.0],["1999-11-23",3.4297,3.4297,3.3125,3.3438,142400.0],["1999-11-24",3.3594,3.375,3.25,3.25,403200.0],["1999-11-26",3.25,3.2656,3.2266,3.2266,21600.0],["1999-11-29",3.2422,3.2422,3.1406,3.1406,72800.0],["1999-11-30",3.1641,3.2266,3.1406,3.2188,311200.0],["1999-12-01",3.2188,3.2812,3.2188,3.2656,197600.0],["1999-12-02",3.2812,3.3828,3.2812,3.3672,274400.0],["1999-12-03",3.375,3.4062,3.3594,3.4062,179200.0],["1999-12-06",3.4062,3.4219,3.3906,3.3984,76800.0],["1999-12-07",3.3984,3.4219,3.3984,3.4141,261600.0],["1999-12-08",3.4141,3.4141,3.3594,3.3828,98400.0],["1999-12-09",3.3828,3.3906,3.3516,3.3594,96000.0],["1999-12-10",3.3594,3.3594,3.2969,3.2969,135200.0],["1999-12-13",3.2656,3.2656,3.1406,3.1562,204000.0],["1999-12-14",3.125,3.125,3.0625,3.0859,200800.0],["1999-12-15",3.0938,3.0938,3.0547,3.0547,93600.0],["1999-12-16",3.0547,3.0703,3.0078,3.0234,189600.0],["1999-12-17",3.0469,3.0469,3.0156,3.0234,96800.0],["1999-12-20",3.0078,3.0312,2.9688,2.9922,80800.0],["1999-12-21",3.0,3.1562,3.0,3.1562,129600.0],["1999-12-22",3.125,3.2812,3.125,3.2578,149600.0],["1999-12-23",3.2734,3.3672,3.2656,3.2969,74400.0],["1999-12-27",3.2969,3.3359,3.2969,3.3359,56800.0],["1999-12-28",3.3438,3.3438,3.3125,3.3281,113600.0],["1999-12-29",3.3281,3.3359,3.2734,3.2969,33600.0],["1999-12-30",3.2656,3.2656,3.2188,3.2656,72000.0],["1999-12-31",3.2578,3.3594,3.2578,3.3438,56800.0],["2000-01-03",3.3672,3.4375,3.3125,3.4062,282400.0],["2000-01-04",3.4062,3.4219,3.3438,3.3516,53600.0],["2000-01-05",3.3594,3.4062,3.3438,3.4062,71200.0],["2000-01-06",3.3984,3.4219,3.3438,3.3594,264000.0],["2000-01-07",3.3672,3.375,3.3438,3.3516,111200.0],["2000-01-10",3.3516,3.5,3.3516,3.4453,192000.0],["2000-01-11",3.4531,3.5156,3.4375,3.5078,272000.0],["2000-01-12",3.5078,3.5078,3.4531,3.4609,216000.0],["2000-01-13",3.4453,3.4688,3.4375,3.4688,114400.0],["2000-01-14",3.4688,3.4688,3.4141,3.4609,32000.0],["2000-01-18",3.4609,3.5312,3.4453,3.5,46400.0],["2000-01-19",3.5,3.625,3.5,3.625,217600.0],["2000-01-20",3.6562,3.9375,3.6562,3.8906,356800.0],["2000-01-21",3.8906,4.0625,3.8125,3.8906,408000.0],["2000-01-24",3.8438,3.8438,3.625,3.625,217600.0],["2000-01-25",3.625,3.7031,3.625,3.625,44800.0],["2000-01-26",3.6328,3.6328,3.6016,3.6094,120800.0],["2000-01-27",3.5938,3.6016,3.4688,3.4688,73600.0],["2000-01-28",3.4688,3.4688,3.4219,3.4375,135200.0],["2000-01-31",3.4297,3.4297,3.375,3.375,48000.0],["2000-02-01",3.375,3.375,3.3125,3.3672,78400.0],["2000-02-02",3.3672,3.375,3.3438,3.3672,139200.0],["2000-02-03",3.375,3.375,3.3438,3.375,167200.0],["2000-02-04",3.375,3.5312,3.3594,3.5312,266400.0],["2000-02-07",3.5312,3.625,3.5312,3.625,119200.0],["2000-02-08",3.625,3.6797,3.625,3.6406,88000.0],["2000-02-09",3.625,3.6719,3.5938,3.6562,36800.0],["2000-02-10",3.6562,3.6562,3.5703,3.5703,64800.0],["2000-02-11",3.5625,3.625,3.5547,3.5781,53600.0],["2000-02-14",3.6094,3.625,3.5781,3.5938,84800.0],["2000-02-15",3.5781,3.5938,3.5156,3.5781,99200.0],["2000-02-16",3.5781,3.7812,3.5781,3.7031,206400.0],["2000-02-17",3.6719,3.7969,3.6094,3.7812,288800.0],["2000-02-18",3.7656,3.7734,3.6484,3.6719,62400.0],["2000-02-22",3.6562,3.6719,3.625,3.625,112000.0],["2000-02-23",3.5938,3.5938,3.4531,3.4531,180000.0],["2000-02-24",3.4844,3.5,3.2344,3.2344,148000.0],["2000-02-25",3.2344,3.2656,3.1328,3.1875,85600.0],["2000-02-28",3.1719,3.1719,3.0703,3.125,201600.0],["2000-02-29",3.0938,3.1406,3.0469,3.1406,87200.0],["2000-03-01",3.0703,3.0781,3.0312,3.0469,118400.0],["2000-03-02",3.0781,3.4062,3.0703,3.3438,643200.0],["2000-03-03",3.3203,3.4062,3.2891,3.4062,168800.0],["2000-03-06",3.4062,3.6719,3.4062,3.5703,224800.0],["2000-03-07",3.5938,3.625,3.5781,3.5938,590400.0],["2000-03-08",3.5859,3.6172,3.5781,3.6016,59200.0],["2000-03-09",3.5938,3.6094,3.5781,3.5781,71200.0],["2000-03-10",3.5625,3.5938,3.5625,3.5938,145600.0],["2000-03-13",3.5781,3.6562,3.5703,3.6562,92800.0],["2000-03-14",3.6875,3.7188,3.6875,3.6953,113600.0],["2000-03-15",3.6953,3.7188,3.6953,3.7031,33600.0],["2000-03-16",3.7188,3.8047,3.7188,3.7812,201600.0],["2000-03-17",3.7656,3.9922,3.7656,3.9609,232800.0],["2000-03-20",4.0,4.0859,3.9844,4.0156,316000.0],["2000-03-21",4.0469,4.3125,4.0078,4.3125,358400.0],["2000-03-22",4.5,4.5547,4.3906,4.3906,653600.0],["2000-03-23",4.4922,4.5547,4.4375,4.4844,432000.0],["2000-03-24",4.5078,4.5859,4.4375,4.5469,481600.0],["2000-03-27",4.625,5.0469,4.625,5.0,1090400.0],["2000-03-28",5.0312,5.25,4.8906,4.8906,694400.0],["2000-03-29",4.8828,4.8828,4.7656,4.8125,844000.0],["2000-03-30",4.7812,4.7812,4.6562,4.6562,165600.0],["2000-03-31",4.6562,4.7812,4.625,4.7812,183200.0],["2000-04-03",4.7656,5.0,4.75,4.9531,236000.0],["2000-04-04",4.9844,4.9844,4.625,4.8438,263200.0],["2000-04-05",4.8125,4.875,4.7188,4.875,191200.0],["2000-04-06",4.9219,4.9219,4.8516,4.875,264000.0],["2000-04-07",4.8672,4.9062,4.8281,4.8828,380000.0],["2000-04-10",4.9141,4.9922,4.7188,4.7422,272800.0],["2000-04-11",4.7188,4.75,4.6875,4.7422,156800.0],["2000-04-12",4.75,4.7656,4.6562,4.7031,143200.0],["2000-04-13",4.6797,4.6797,4.4219,4.4219,205600.0],["2000-04-14",4.3906,4.3906,4.1875,4.2031,368800.0],["2000-04-17",4.1719,4.3438,4.0312,4.3438,264800.0],["2000-04-18",4.4062,4.7812,4.4062,4.7812,276800.0],["2000-04-19",4.8047,5.0,4.8047,5.0,457600.0],["2000-04-20",4.9766,5.1094,4.8984,4.8984,191200.0],["2000-04-24",4.9609,5.0,4.9219,4.9375,114400.0],["2000-04-25",4.9453,4.9453,4.8281,4.8516,100800.0],["2000-04-26",4.6875,4.75,4.6406,4.6484,269600.0],["2000-04-27",4.6797,4.9375,4.6797,4.9297,324000.0],["2000-04-28",5.0312,5.125,4.9688,5.0234,418400.0],["2000-05-01",5.0547,5.0938,4.9375,4.9609,274400.0],["2000-05-02",4.9453,4.9453,4.8125,4.8125,148000.0],["2000-05-03",4.7812,4.8047,4.625,4.625,181600.0],["2000-05-04",4.625,4.625,4.4062,4.5156,234400.0],["2000-05-05",4.5312,4.5938,4.5,4.5938,60000.0],["2000-05-08",4.625,4.6797,4.6094,4.625,599200.0],["2000-05-09",4.6484,4.7344,4.6484,4.6953,443200.0],["2000-05-10",4.7266,4.75,4.6719,4.7109,943200.0],["2000-05-11",4.7266,4.7812,4.7109,4.7422,1313600.0],["2000-05-12",4.7734,4.8438,4.6641,4.6641,236000.0],["2000-05-15",4.6328,4.7188,4.625,4.6641,60000.0],["2000-05-16",4.6484,4.6484,4.5859,4.6172,184800.0],["2000-05-17",4.5859,4.5859,4.4375,4.4375,207200.0],["2000-05-18",4.5,4.6562,4.4375,4.625,365600.0],["2000-05-19",4.6406,4.6719,4.5625,4.5859,292000.0],["2000-05-22",4.6172,4.6562,4.5781,4.625,370400.0],["2000-05-23",4.625,4.6562,4.6094,4.6562,905600.0],["2000-05-24",4.6484,4.7109,4.625,4.6719,52000.0],["2000-05-25",4.7344,4.9062,4.7344,4.875,191200.0],["2000-05-26",4.9219,5.1172,4.9219,5.0859,389600.0],["2000-05-30",5.1875,5.7891,5.1875,5.5078,2475200.0],["2000-05-31",5.6172,5.875,5.5625,5.5625,633600.0],["2000-06-01",5.625,5.7812,5.5625,5.5859,252000.0],["2000-06-02",5.5312,5.625,5.5156,5.5938,396000.0],["2000-06-05",5.625,5.6719,5.5078,5.5312,318400.0],["2000-06-06",5.5547,5.625,5.5312,5.5312,80800.0],["2000-06-07",5.5156,5.5156,5.4062,5.4062,228800.0],["2000-06-08",5.4062,5.4062,5.3281,5.375,340800.0],["2000-06-09",5.375,5.5,5.375,5.4922,192000.0],["2000-06-12",5.5,5.5625,5.4531,5.4609,240800.0],["2000-06-13",5.4688,5.4688,5.3125,5.3281,670400.0],["2000-06-14",5.3281,5.5,5.3281,5.5,124800.0],["2000-06-15",5.5469,5.7891,5.5469,5.7578,723200.0],["2000-06-16",5.8438,5.8672,5.7031,5.75,482400.0],["2000-06-19",5.8438,5.8672,5.7656,5.8672,136000.0],["2000-06-20",5.8359,6.5312,5.8203,6.3281,1457600.0],["2000-06-21",6.2969,6.7031,6.2812,6.5,522400.0],["2000-06-22",6.4688,6.4688,6.2188,6.25,508000.0],["2000-06-23",6.125,6.125,5.5859,5.5938,792000.0],["2000-06-26",5.5938,5.9219,5.5938,5.8906,353600.0],["2000-06-27",6.0,6.3281,5.9766,6.2109,336000.0],["2000-06-28",6.2109,6.2109,5.9688,6.1094,803200.0],["2000-06-29",6.1484,6.2422,6.125,6.1641,221600.0],["2000-06-30",6.2188,6.5,6.0938,6.25,876800.0],["2000-07-03",6.25,6.3438,6.2188,6.2188,127200.0],["2000-07-05",6.25,6.4844,6.25,6.375,307200.0],["2000-07-06",6.3984,6.4531,6.25,6.25,226400.0],["2000-07-07",6.2969,6.4922,6.2656,6.3438,183200.0],["2000-07-10",6.3672,6.4062,6.3203,6.3203,270400.0],["2000-07-11",6.3438,6.375,6.2031,6.2031,229600.0],["2000-07-12",6.1875,6.25,6.1875,6.2266,49600.0],["2000-07-13",6.1953,6.2109,6.125,6.1719,131200.0],["2000-07-14",6.1875,6.2422,6.1328,6.2422,114400.0],["2000-07-17",6.2188,6.3125,6.2031,6.2969,368000.0],["2000-07-18",6.2812,6.3438,6.25,6.2891,468000.0],["2000-07-19",6.2578,6.3047,6.2578,6.2812,31200.0],["2000-07-20",6.3125,6.4766,6.2812,6.4531,80800.0],["2000-07-21",6.5312,6.5781,6.4844,6.5781,128800.0],["2000-07-24",6.6719,6.875,6.6719,6.7656,243200.0],["2000-07-25",6.7891,6.8906,6.6562,6.8359,286400.0],["2000-07-26",6.8047,7.125,6.7812,7.0938,180000.0],["2000-07-27",7.0938,7.3672,7.0938,7.1406,281600.0],["2000-07-28",7.25,7.25,7.0,7.0,241600.0],["2000-07-31",6.9688,6.9688,6.6406,6.7031,272800.0],["2000-08-01",6.125,6.125,4.5,4.6562,8900800.0],["2000-08-02",4.6875,4.9688,4.4375,4.8125,2704000.0],["2000-08-03",4.8125,4.9219,4.7266,4.8906,842400.0],["2000-08-04",4.8828,5.0156,4.8828,4.9844,457600.0],["2000-08-07",5.0156,5.625,5.0156,5.3594,1224000.0],["2000-08-08",5.5,5.6094,5.4531,5.5391,1835200.0],["2000-08-09",5.5391,5.5391,5.4219,5.4375,1018400.0],["2000-08-10",5.4844,5.4844,5.4062,5.4219,284800.0],["2000-08-11",5.3984,5.4297,5.3594,5.4062,865600.0],["2000-08-14",5.3984,5.4062,5.3203,5.375,708000.0],["2000-08-15",5.3438,5.3438,5.25,5.2656,190400.0],["2000-08-16",5.25,5.25,4.9375,4.9844,424800.0],["2000-08-17",4.9766,5.1172,4.9375,5.0703,117600.0],["2000-08-18",5.0703,5.2812,5.0703,5.1719,272000.0],["2000-08-21",5.1484,5.1484,5.0312,5.0391,49600.0],["2000-08-22",5.0859,5.125,5.0312,5.0703,76000.0],["2000-08-23",5.0391,5.0781,4.7812,4.7969,188000.0],["2000-08-24",4.7969,4.8672,4.7109,4.75,273600.0],["2000-08-25",4.75,4.7578,4.2969,4.3594,1064000.0],["2000-08-28",4.3281,4.3281,3.875,3.9219,992000.0],["2000-08-29",3.9219,3.9219,3.4297,3.7031,3540000.0],["2000-08-30",3.7344,3.9375,3.7109,3.75,738400.0],["2000-08-31",3.8438,3.875,3.8125,3.875,588000.0],["2000-09-01",3.9375,3.9688,3.8438,3.9375,586400.0],["2000-09-05",3.9531,4.4453,3.9531,4.2422,789600.0],["2000-09-06",4.2578,4.6016,4.2578,4.5547,615200.0],["2000-09-07",4.6328,4.6562,4.5,4.6562,674400.0],["2000-09-08",4.6562,4.7188,4.6094,4.6172,161600.0],["2000-09-11",4.6094,4.6094,4.5469,4.5625,152000.0],["2000-09-12",4.5938,4.5938,4.4688,4.4688,125600.0],["2000-09-13",4.4375,4.4375,4.0156,4.0703,728800.0],["2000-09-14",4.0703,4.0781,3.9844,4.0,405600.0],["2000-09-15",3.9922,3.9922,3.8281,3.8672,470400.0],["2000-09-18",3.8672,3.8672,3.5312,3.6328,1181600.0],["2000-09-19",3.6641,3.6719,3.5,3.5078,925600.0],["2000-09-20",3.4688,3.6562,3.4688,3.5938,900000.0],["2000-09-21",3.6094,3.6328,3.5312,3.6328,249600.0],["2000-09-22",3.625,3.7422,3.5859,3.7188,142400.0],["2000-09-25",3.6875,3.7266,3.6719,3.6719,190400.0],["2000-09-26",3.6719,3.75,3.6719,3.7344,1000000.0],["2000-09-27",3.7344,3.75,3.625,3.7188,1178400.0],["2000-09-28",3.7266,3.75,3.7109,3.7109,116000.0],["2000-09-29",3.7031,3.875,3.7031,3.7891,1520000.0],["2000-10-02",3.7969,3.7969,3.7656,3.7891,348800.0],["2000-10-03",3.7891,3.7891,3.6719,3.7422,208000.0],["2000-10-04",3.7109,3.7109,3.6172,3.6562,135200.0],["2000-10-05",3.5781,3.7031,3.5781,3.6562,162400.0],["2000-10-06",3.6719,3.6797,3.5938,3.6094,372800.0],["2000-10-09",3.5938,3.5938,3.3594,3.4688,341600.0],["2000-10-10",3.4453,3.5391,3.4219,3.4531,490400.0],["2000-10-11",3.4219,3.4922,3.3984,3.4219,228800.0],["2000-10-12",3.3984,3.3984,3.1328,3.1328,363200.0],["2000-10-13",3.1328,3.2734,3.1328,3.2656,263200.0],["2000-10-16",3.3281,3.5078,3.2812,3.5078,262400.0],["2000-10-17",3.5078,4.0547,3.4062,3.9922,1960800.0],["2000-10-18",3.9922,4.4375,3.7812,4.4375,1192800.0],["2000-10-19",4.4375,4.4844,4.1953,4.3281,1248000.0],["2000-10-20",4.4062,5.1562,4.4062,4.6719,1624800.0],["2000-10-23",4.75,5.4219,4.75,5.2031,1760000.0],["2000-10-24",5.5312,5.6562,5.2266,5.2344,1472000.0],["2000-10-25",5.2031,5.25,5.0,5.25,875200.0],["2000-10-26",5.3438,5.625,5.2812,5.625,572800.0],["2000-10-27",5.75,5.7812,5.2891,5.2891,918400.0],["2000-10-30",5.2969,5.3906,4.7812,4.8516,1099200.0],["2000-10-31",4.8125,4.875,4.5,4.6719,770400.0],["2000-11-01",4.7344,4.7344,4.3438,4.4297,580000.0],["2000-11-02",4.25,4.6719,4.25,4.6016,526400.0],["2000-11-03",3.125,3.1484,2.8516,3.0625,8567200.0],["2000-11-06",3.1406,3.4375,3.1172,3.1484,2748000.0],["2000-11-07",3.1797,3.2188,3.0469,3.0781,1081600.0],["2000-11-08",3.1094,3.1562,2.9922,3.0,1046400.0],["2000-11-09",2.9531,3.3438,2.9219,3.1953,909600.0],["2000-11-10",3.2422,3.2422,3.0781,3.1094,219200.0],["2000-11-13",3.0781,3.1641,2.9531,3.0703,513600.0],["2000-11-14",3.1016,3.3281,3.1016,3.2891,1172800.0],["2000-11-15",3.2969,3.4375,3.25,3.25,648800.0],["2000-11-16",3.2578,3.2656,2.9766,2.9922,549600.0],["2000-11-17",2.9922,3.125,2.9531,3.0625,809600.0],["2000-11-20",2.9844,2.9844,2.7344,2.75,1103200.0],["2000-11-21",2.7578,2.7578,2.6875,2.6875,926400.0],["2000-11-22",2.6875,2.7891,2.625,2.7422,487200.0],["2000-11-24",2.6875,2.8359,2.6719,2.8281,341600.0],["2000-11-27",2.8516,2.9062,2.6562,2.6562,633600.0],["2000-11-28",2.6328,2.7891,2.625,2.6484,360800.0],["2000-11-29",2.625,2.6484,2.5781,2.6484,372800.0],["2000-11-30",2.6562,2.7344,2.6328,2.7344,404000.0],["2000-12-01",2.7422,2.8672,2.7422,2.8672,388000.0],["2000-12-04",2.8672,2.8828,2.7812,2.8672,148800.0],["2000-12-05",2.9062,3.0312,2.9062,3.0312,547200.0],["2000-12-06",3.0078,3.0312,2.8438,2.8438,136000.0],["2000-12-07",2.875,2.8906,2.7812,2.7891,168800.0],["2000-12-08",2.7969,2.7969,2.7266,2.7656,89600.0],["2000-12-11",2.7422,2.7422,2.6484,2.6797,459200.0],["2000-12-12",2.6875,2.7812,2.625,2.75,439200.0],["2000-12-13",2.75,2.875,2.75,2.8125,435200.0],["2000-12-14",2.8438,2.8438,2.7344,2.75,220800.0],["2000-12-15",2.7422,2.7422,2.625,2.6328,204800.0],["2000-12-18",2.6328,2.6562,2.5391,2.625,468000.0],["2000-12-19",2.625,2.8047,2.5703,2.7891,676800.0],["2000-12-20",2.7891,2.7891,2.6719,2.7188,436800.0],["2000-12-21",2.6562,2.8125,2.6328,2.7266,735200.0],["2000-12-22",2.7344,2.9375,2.7344,2.9219,617600.0],["2000-12-26",2.9062,3.125,2.9062,3.0469,596800.0],["2000-12-27",3.0625,3.3203,3.0156,3.3203,740000.0],["2000-12-28",3.3203,3.6719,3.3203,3.3828,1175200.0],["2000-12-29",3.3594,3.375,3.0859,3.1484,716000.0],["2001-01-02",3.1484,3.2344,3.0469,3.2344,386400.0],["2001-01-03",3.2344,3.4375,3.2344,3.4375,467200.0],["2001-01-04",3.4375,3.5,3.4219,3.4609,207200.0],["2001-01-05",3.5078,3.5078,3.4375,3.4922,305600.0],["2001-01-08",3.4766,3.4844,3.375,3.4453,223200.0],["2001-01-09",3.4453,3.4453,3.3438,3.3984,192000.0],["2001-01-10",3.3828,3.4531,3.375,3.4453,215200.0],["2001-01-11",3.4453,3.6562,3.4453,3.6094,250400.0],["2001-01-12",3.6172,3.6875,3.5391,3.5625,486400.0],["2001-01-16",3.5547,3.5547,3.3984,3.3984,328000.0],["2001-01-17",3.3984,3.5234,3.3828,3.4922,260000.0],["2001-01-18",3.5547,3.5547,3.2578,3.3047,603200.0],["2001-01-19",3.3047,3.3047,3.125,3.1719,560800.0],["2001-01-22",3.2031,3.3594,3.1719,3.3359,153600.0],["2001-01-23",3.3203,3.5156,3.2969,3.4531,269600.0],["2001-01-24",3.4375,3.4922,3.3828,3.4375,200800.0],["2001-01-25",3.4531,3.4922,3.4453,3.4453,115200.0],["2001-01-26",3.4531,3.5234,3.4375,3.4766,216800.0],["2001-01-29",3.4762,3.6637,3.4762,3.6637,213600.0],["2001-01-30",3.6875,3.8125,3.6875,3.7762,319200.0],["2001-01-31",3.7762,3.8425,3.7475,3.7513,308000.0],["2001-02-01",3.7262,3.7262,3.655,3.6737,333600.0],["2001-02-02",3.685,3.685,3.6125,3.615,176800.0],["2001-02-05",3.6275,3.6275,3.5512,3.5887,214400.0],["2001-02-06",3.5887,3.625,3.5887,3.6088,316800.0],["2001-02-07",3.6,3.6,3.5312,3.5312,145600.0],["2001-02-08",3.5325,3.545,3.4062,3.4075,465600.0],["2001-02-09",3.4075,3.4113,3.2375,3.2462,412800.0],["2001-02-12",3.25,3.255,3.2125,3.2125,505600.0],["2001-02-13",3.2125,3.2125,3.1862,3.1862,141600.0],["2001-02-14",3.175,3.175,2.85,3.0013,905600.0],["2001-02-15",2.9713,3.0125,2.85,3.0062,720000.0],["2001-02-16",3.0187,3.03,2.9887,2.9887,260000.0],["2001-02-20",2.9813,3.0138,2.9775,2.9775,372800.0],["2001-02-21",2.9875,3.05,2.9875,3.0325,278400.0],["2001-02-22",3.0325,3.0625,3.0187,3.025,204000.0],["2001-02-23",3.025,3.025,2.8375,2.8512,661600.0],["2001-02-26",2.94,2.94,2.825,2.8612,605600.0],["2001-02-27",2.8612,3.0687,2.76,3.0525,672800.0],["2001-02-28",3.1375,3.2375,3.0812,3.2375,399200.0],["2001-03-01",3.2375,3.2375,3.1263,3.1312,220000.0],["2001-03-02",3.1325,3.1975,3.1312,3.1588,153600.0],["2001-03-05",3.1875,3.315,3.1875,3.2912,220000.0],["2001-03-06",3.2812,3.325,3.2,3.26,271200.0],["2001-03-07",3.2812,3.39,3.2812,3.3875,346400.0],["2001-03-08",3.375,3.375,3.3138,3.3325,64800.0],["2001-03-09",3.3338,3.5938,3.3312,3.5487,1572000.0],["2001-03-12",3.5312,3.5312,3.4037,3.405,240800.0],["2001-03-13",3.405,3.4987,3.405,3.4537,238400.0],["2001-03-14",3.4225,3.4375,3.3875,3.4275,274400.0],["2001-03-15",3.4275,3.5875,3.4275,3.5187,332800.0],["2001-03-16",3.575,3.6,3.51,3.5125,221600.0],["2001-03-19",3.5,3.545,3.4938,3.5125,156000.0],["2001-03-20",3.5125,3.6688,3.4975,3.5712,304800.0],["2001-03-21",3.5625,3.625,3.5175,3.5375,289600.0],["2001-03-22",3.5187,3.5187,3.2062,3.3363,494400.0],["2001-03-23",3.335,3.5187,3.335,3.415,251200.0],["2001-03-26",3.4162,3.52,3.4075,3.4437,188000.0],["2001-03-27",3.4525,3.5812,3.4525,3.55,212800.0],["2001-03-28",3.5938,3.6063,3.5638,3.5687,134400.0],["2001-03-29",3.57,3.6337,3.5512,3.6025,263200.0],["2001-03-30",3.615,3.9,3.615,3.8763,638400.0],["2001-04-02",3.8637,3.865,3.7188,3.7262,624800.0],["2001-04-03",3.7262,3.7938,3.65,3.6512,379200.0],["2001-04-04",3.6375,3.6688,3.6063,3.6137,351200.0],["2001-04-05",3.615,3.615,3.5412,3.5638,168800.0],["2001-04-06",3.5638,3.5638,3.4175,3.42,266400.0],["2001-04-09",3.42,3.42,3.3175,3.355,416800.0],["2001-04-10",3.3712,3.4938,3.37,3.4875,246400.0],["2001-04-11",3.5187,3.5187,3.35,3.375,600800.0],["2001-04-12",3.4062,3.49,3.375,3.49,122400.0],["2001-04-16",3.5062,3.53,3.4562,3.4688,364800.0],["2001-04-17",3.4688,3.4688,3.275,3.2887,371200.0],["2001-04-18",3.2887,3.2887,3.1325,3.24,1009600.0],["2001-04-19",3.24,3.2438,3.15,3.15,668800.0],["2001-04-20",3.1512,3.1512,2.9313,3.1063,1030400.0],["2001-04-23",3.1188,3.4625,3.1188,3.4625,1531200.0],["2001-04-24",3.4313,3.45,3.1437,3.2875,2368000.0],["2001-04-25",3.4125,3.6875,3.4,3.5438,867200.0],["2001-04-26",3.5438,3.6625,3.4813,3.485,850400.0],["2001-04-27",3.5162,3.5638,3.4562,3.48,389600.0],["2001-04-30",3.4813,3.55,3.4513,3.5312,623200.0],["2001-05-01",3.5312,3.5312,3.4188,3.4775,914400.0],["2001-05-02",3.4775,3.65,3.46,3.6063,792800.0],["2001-05-03",3.6063,3.6063,3.5038,3.5587,369600.0],["2001-05-04",3.5625,3.5625,3.4813,3.5,282400.0],["2001-05-07",3.4062,3.45,3.3125,3.4188,922400.0],["2001-05-08",3.4188,3.4388,3.395,3.43,414400.0],["2001-05-09",3.4262,3.44,3.415,3.425,251200.0],["2001-05-10",3.45,3.4562,3.425,3.4375,298400.0],["2001-05-11",3.4875,3.4875,3.45,3.4688,559200.0],["2001-05-14",3.4688,3.5625,3.4688,3.55,684800.0],["2001-05-15",3.55,3.5875,3.4875,3.4875,693600.0],["2001-05-16",3.4875,3.575,3.485,3.5325,316800.0],["2001-05-17",3.5325,3.6437,3.5312,3.6125,310400.0],["2001-05-18",3.5812,3.65,3.5812,3.6125,467200.0],["2001-05-21",3.75,3.75,3.6,3.6225,601600.0],["2001-05-22",3.635,3.6412,3.5062,3.53,516800.0],["2001-05-23",3.53,3.5375,3.375,3.45,1116000.0],["2001-05-24",3.4513,3.5312,3.4337,3.4938,895200.0],["2001-05-25",3.5038,3.625,3.5013,3.625,392000.0],["2001-05-29",3.6137,3.6875,3.6,3.6137,384800.0],["2001-05-30",3.6375,3.6562,3.52,3.5638,349600.0],["2001-05-31",3.5875,3.6562,3.5738,3.6275,272000.0],["2001-06-01",3.6288,3.6875,3.6112,3.6875,344800.0],["2001-06-04",3.6562,3.6562,3.5675,3.5925,372000.0],["2001-06-05",3.5787,3.6237,3.5625,3.5938,220800.0],["2001-06-06",3.5938,3.685,3.5938,3.6475,560800.0],["2001-06-07",3.6375,3.6688,3.6212,3.6562,308000.0],["2001-06-08",3.6562,3.6625,3.6375,3.6375,217600.0],["2001-06-11",3.6375,3.6375,3.5938,3.6088,272000.0],["2001-06-12",3.6063,3.6063,3.3263,3.46,751200.0],["2001-06-13",3.475,3.5038,3.375,3.4075,563200.0],["2001-06-14",3.385,3.3875,3.35,3.3588,732800.0],["2001-06-15",3.36,3.365,3.2625,3.28,694400.0],["2001-06-18",3.3025,3.3375,3.3,3.31,398400.0],["2001-06-19",2.625,2.625,2.025,2.3125,10693600.0],["2001-06-20",2.3125,2.3138,2.2438,2.2575,1980000.0],["2001-06-21",2.2875,2.3,2.225,2.2438,676800.0],["2001-06-22",2.2425,2.2425,2.075,2.2162,1956000.0],["2001-06-25",2.2162,2.2162,2.0625,2.1125,1229600.0],["2001-06-26",2.1188,2.1562,2.0988,2.155,1183200.0],["2001-06-27",2.15,2.1813,2.115,2.1325,1833600.0],["2001-06-28",2.1325,2.1463,2.125,2.14,2037600.0],["2001-06-29",2.1562,2.4062,2.1562,2.4062,1054400.0],["2001-07-02",2.4062,2.4088,2.225,2.3,1135200.0],["2001-07-03",2.35,2.4313,2.3125,2.3912,636800.0],["2001-07-05",2.3912,2.4188,2.3737,2.3737,444800.0],["2001-07-06",2.3812,2.3812,2.35,2.3588,360800.0],["2001-07-09",2.3588,2.4637,2.3512,2.4237,346400.0],["2001-07-10",2.455,2.4925,2.425,2.4562,434400.0],["2001-07-11",2.4625,2.6375,2.4625,2.6188,1297600.0],["2001-07-12",2.635,2.6688,2.575,2.6188,1108000.0],["2001-07-13",2.625,2.6875,2.6137,2.6737,549600.0],["2001-07-16",2.705,2.8,2.695,2.7812,890400.0],["2001-07-17",2.7825,2.8312,2.7562,2.8312,500800.0],["2001-07-18",2.8312,2.975,2.82,2.9625,885600.0],["2001-07-19",3.0375,3.2362,3.0038,3.0038,1357600.0],["2001-07-20",3.005,3.005,2.9162,2.9175,553600.0],["2001-07-23",2.9375,2.9875,2.8625,2.8937,545600.0],["2001-07-24",2.8875,2.8875,2.5013,2.7638,2375200.0],["2001-07-25",2.5625,2.6175,2.5062,2.575,1938400.0],["2001-07-26",2.575,2.575,2.4,2.4725,1708800.0],["2001-07-27",2.4725,2.4875,2.3875,2.3875,828000.0],["2001-07-30",2.3875,2.39,2.2625,2.3125,1014400.0],["2001-07-31",2.3125,2.4,2.2875,2.4,948000.0],["2001-08-01",2.4,2.4237,2.3763,2.415,487200.0],["2001-08-02",2.4225,2.45,2.3125,2.4188,884000.0],["2001-08-03",2.4688,2.4688,2.325,2.4188,414400.0],["2001-08-06",2.4188,2.425,2.3512,2.4113,290400.0],["2001-08-07",2.4375,2.5,2.4188,2.4938,457600.0],["2001-08-08",2.5,2.5,2.4375,2.4688,296000.0],["2001-08-09",2.4688,2.4813,2.4062,2.4513,338400.0],["2001-08-10",2.4437,2.49,2.4188,2.4562,371200.0],["2001-08-13",2.4562,2.4562,2.365,2.4462,852800.0],["2001-08-14",2.4462,2.5863,2.4125,2.5375,1180000.0],["2001-08-15",2.5375,2.6562,2.5,2.5875,1101600.0],["2001-08-16",2.6188,2.6188,2.5387,2.595,549600.0],["2001-08-17",2.595,2.6063,2.5563,2.5638,552000.0],["2001-08-20",2.5375,2.5875,2.5375,2.5625,317600.0],["2001-08-21",2.5625,2.625,2.5625,2.5638,696000.0],["2001-08-22",2.5763,2.6237,2.5538,2.6063,436000.0],["2001-08-23",2.5875,2.6137,2.5438,2.5625,404000.0],["2001-08-24",2.5625,2.6075,2.5625,2.565,280800.0],["2001-08-27",2.5638,2.58,2.5625,2.5687,594400.0],["2001-08-28",2.565,2.5675,2.56,2.565,314400.0],["2001-08-29",2.5638,2.6,2.5638,2.5812,321600.0],["2001-08-30",2.5875,2.65,2.5875,2.64,277600.0],["2001-08-31",2.6188,2.6525,2.6175,2.6488,330400.0],["2001-09-04",2.6488,2.6862,2.6263,2.6625,192800.0],["2001-09-05",2.6437,2.8,2.6437,2.8,301600.0],["2001-09-06",2.8,3.0125,2.8,3.0125,414400.0],["2001-09-07",3.0,3.015,2.875,2.9762,767200.0],["2001-09-10",2.9625,2.9862,2.9375,2.97,480800.0],["2001-09-17",2.9125,2.9625,2.775,2.8125,563200.0],["2001-09-18",2.8,2.8,2.48,2.4913,1378400.0],["2001-09-19",2.4875,2.4887,2.3763,2.3875,1583200.0],["2001-09-20",2.3812,2.3812,2.3,2.3,2544800.0],["2001-09-21",2.2062,2.2062,2.0312,2.05,2088000.0],["2001-09-24",2.0625,2.1625,2.05,2.16,648000.0],["2001-09-25",2.16,2.16,2.1263,2.1325,349600.0],["2001-09-26",2.1375,2.1375,2.05,2.075,352000.0],["2001-09-27",2.0625,2.0663,1.83,1.9375,884800.0],["2001-09-28",1.9875,2.1813,1.9875,2.1813,377600.0],["2001-10-01",2.1688,2.2262,2.1475,2.1875,268000.0],["2001-10-02",2.1888,2.1913,2.0763,2.0763,136000.0],["2001-10-03",2.0638,2.0638,2.0013,2.02,783200.0],["2001-10-04",2.0075,2.0287,1.9625,1.9937,590400.0],["2001-10-05",1.9813,2.0312,1.9813,2.0312,407200.0],["2001-10-08",2.0438,2.0563,2.0187,2.0312,138400.0],["2001-10-09",2.0625,2.0625,1.9937,2.0187,136800.0],["2001-10-10",2.0312,2.1188,1.975,2.0938,415200.0],["2001-10-11",2.125,2.215,2.1175,2.2062,563200.0],["2001-10-12",2.2062,2.2113,2.1063,2.125,209600.0],["2001-10-15",2.1375,2.1925,2.1075,2.1925,165600.0],["2001-10-16",2.1925,2.425,2.1925,2.4075,361600.0],["2001-10-17",2.425,2.5187,2.425,2.5,758400.0],["2001-10-18",2.5563,2.5875,2.4375,2.5062,309600.0],["2001-10-19",2.525,2.525,1.8937,1.9937,4525600.0],["2001-10-22",1.9987,1.9987,1.8138,1.8312,1170400.0],["2001-10-23",1.8438,1.8438,1.6,1.63,3804000.0],["2001-10-24",1.6425,1.6562,1.5362,1.625,1698400.0],["2001-10-25",1.6562,1.8125,1.6562,1.8062,682400.0],["2001-10-26",1.8112,1.8813,1.8112,1.8188,376000.0],["2001-10-29",1.8875,2.0,1.75,1.8188,1053600.0],["2001-10-30",1.8062,1.8062,1.6875,1.7175,362400.0],["2001-10-31",1.7437,1.7537,1.6888,1.7487,504800.0],["2001-11-01",1.7613,1.7775,1.7,1.725,244000.0],["2001-11-02",1.7125,1.7875,1.7125,1.7487,275200.0],["2001-11-05",1.7487,1.7487,1.6938,1.695,242400.0],["2001-11-06",1.7062,1.7413,1.66,1.7125,421600.0],["2001-11-07",1.725,1.7812,1.7025,1.7375,267200.0],["2001-11-08",1.7687,1.8125,1.7625,1.81,391200.0],["2001-11-09",1.7988,1.8925,1.79,1.8775,384800.0],["2001-11-12",1.8963,1.9075,1.8125,1.8725,290400.0],["2001-11-13",1.7875,1.85,1.7625,1.8388,340000.0],["2001-11-14",1.85,1.9688,1.85,1.9675,284800.0],["2001-11-15",1.98,1.98,1.9138,1.9375,158400.0],["2001-11-16",1.95,1.9937,1.9375,1.9875,276800.0],["2001-11-19",1.9863,1.9987,1.9625,1.9813,273600.0],["2001-11-20",1.9813,2.0625,1.9625,1.9925,253600.0],["2001-11-21",1.9863,1.9863,1.9375,1.9488,152800.0],["2001-11-23",1.9625,2.0312,1.9625,1.9713,130400.0],["2001-11-26",2.0025,2.0025,1.96,1.9813,586400.0],["2001-11-27",1.9937,2.0438,1.975,1.9875,198400.0],["2001-11-28",1.9062,1.9638,1.9062,1.9138,228000.0],["2001-11-29",1.8825,1.9088,1.875,1.9088,123200.0],["2001-11-30",1.9162,1.9188,1.825,1.9188,244000.0],["2001-12-03",1.9438,1.9438,1.8875,1.9025,252000.0],["2001-12-04",1.9338,1.9438,1.9125,1.9425,173600.0],["2001-12-05",1.9937,2.0812,1.9925,2.0438,640000.0],["2001-12-06",2.1,2.1,2.0375,2.0438,178400.0],["2001-12-07",2.045,2.045,2.0125,2.0375,457600.0],["2001-12-10",2.0687,2.0687,1.9813,2.005,260800.0],["2001-12-11",2.05,2.075,2.025,2.0375,407200.0],["2001-12-12",2.0875,2.1425,2.0438,2.125,842400.0],["2001-12-13",2.175,2.175,2.075,2.1075,320800.0],["2001-12-14",2.1075,2.25,2.1075,2.21,458400.0],["2001-12-17",2.275,2.3063,2.25,2.2875,293600.0],["2001-12-18",2.2875,2.5,2.275,2.475,351200.0],["2001-12-19",2.5062,2.56,2.4688,2.5,420000.0],["2001-12-20",2.5,2.5,2.4325,2.4688,384800.0],["2001-12-21",2.5312,2.5312,2.3963,2.3963,584000.0],["2001-12-24",2.3688,2.3863,2.3637,2.3825,246400.0],["2001-12-26",2.375,2.4562,2.3637,2.375,377600.0],["2001-12-27",2.375,2.3788,2.3463,2.3725,503200.0],["2001-12-28",2.36,2.375,2.3375,2.3737,719200.0],["2001-12-31",2.3725,2.3975,2.345,2.3737,466400.0],["2002-01-02",2.3737,2.3875,2.36,2.375,341600.0],["2002-01-03",2.375,2.3775,2.3575,2.375,238400.0],["2002-01-04",2.3737,2.375,2.35,2.375,351200.0],["2002-01-07",2.375,2.375,2.335,2.3625,243200.0],["2002-01-08",2.3725,2.375,2.3438,2.3688,148000.0],["2002-01-09",2.3725,2.3725,2.2812,2.3125,110400.0],["2002-01-10",2.325,2.355,2.3063,2.3438,104800.0],["2002-01-11",2.325,2.3375,2.325,2.3363,87200.0],["2002-01-14",2.2238,2.2562,2.1037,2.15,354400.0],["2002-01-15",2.1188,2.2062,2.1,2.1437,218400.0],["2002-01-16",2.1625,2.1813,2.15,2.1688,84000.0],["2002-01-17",2.2188,2.2375,2.1562,2.1937,145600.0],["2002-01-18",2.1813,2.1862,2.1463,2.1813,105600.0],["2002-01-22",2.2,2.225,2.1875,2.1937,144000.0],["2002-01-23",2.2125,2.2313,2.1937,2.2313,193600.0],["2002-01-24",2.2562,2.375,2.2562,2.375,331200.0],["2002-01-25",2.375,2.4375,2.375,2.4125,298400.0],["2002-01-28",2.4,2.4125,2.3863,2.4,132800.0],["2002-01-29",2.3875,2.3888,2.225,2.2362,129600.0],["2002-01-30",2.225,2.2938,2.1888,2.2938,176800.0],["2002-01-31",2.3375,2.7238,2.3375,2.6875,3484000.0],["2002-02-01",2.725,2.725,2.5988,2.625,1172800.0],["2002-02-04",2.6562,2.6625,2.5963,2.6012,308000.0],["2002-02-05",2.5,2.5375,2.45,2.475,479200.0],["2002-02-06",2.475,2.4975,2.39,2.395,448000.0],["2002-02-07",2.4137,2.435,2.325,2.3438,195200.0],["2002-02-08",2.3375,2.3537,2.3125,2.3187,285600.0],["2002-02-11",2.3187,2.3187,2.2438,2.2987,628000.0],["2002-02-12",2.2675,2.3675,2.25,2.3625,346400.0],["2002-02-13",2.4,2.525,2.375,2.4925,686400.0],["2002-02-14",2.5312,2.575,2.4738,2.4862,328800.0],["2002-02-15",2.4925,2.5312,2.4875,2.4887,170400.0],["2002-02-19",2.4762,2.4938,2.4275,2.4688,172000.0],["2002-02-20",2.4738,2.4875,2.4337,2.4875,60000.0],["2002-02-21",2.4975,2.5438,2.4875,2.5,144800.0],["2002-02-22",2.4813,2.5062,2.4688,2.5,122400.0],["2002-02-25",2.4813,2.5,2.4188,2.5,187200.0],["2002-02-26",2.525,2.7938,2.4437,2.7875,1405600.0],["2002-02-27",2.7938,2.8,2.7188,2.7375,307200.0],["2002-02-28",2.7475,2.75,2.7075,2.75,205600.0],["2002-03-01",2.7,2.7487,2.6975,2.7475,157600.0],["2002-03-04",2.7375,2.7475,2.6825,2.7125,272800.0],["2002-03-05",2.7125,2.7188,2.6188,2.6625,493600.0],["2002-03-06",2.65,2.7125,2.635,2.6375,204000.0],["2002-03-07",2.6562,2.7262,2.6562,2.7262,72000.0],["2002-03-08",2.745,2.8,2.74,2.7662,234400.0],["2002-03-11",2.7662,2.8112,2.7425,2.7687,577600.0],["2002-03-12",2.7562,2.8125,2.7562,2.7887,166400.0],["2002-03-13",2.8,2.825,2.7762,2.8187,183200.0],["2002-03-14",2.8375,2.9562,2.825,2.9437,284000.0],["2002-03-15",2.9125,2.9562,2.9025,2.9488,183200.0],["2002-03-18",2.955,2.975,2.9337,2.9688,211200.0],["2002-03-19",2.9562,2.9787,2.9375,2.9713,370400.0],["2002-03-20",2.9688,2.97,2.9375,2.95,303200.0],["2002-03-21",2.935,2.935,2.7625,2.8125,213600.0],["2002-03-22",2.8125,2.84,2.8125,2.8312,52000.0],["2002-03-25",2.8375,2.8663,2.8312,2.8312,165600.0],["2002-03-26",2.8363,2.925,2.8338,2.9188,197600.0],["2002-03-27",2.9125,2.945,2.9125,2.9437,158400.0],["2002-03-28",2.94,2.9725,2.94,2.9575,104000.0],["2002-04-01",2.95,2.9987,2.95,2.9713,94400.0],["2002-04-02",2.9625,3.0062,2.9625,2.99,140000.0],["2002-04-03",2.9813,3.0312,2.975,3.0038,288000.0],["2002-04-04",3.0162,3.0162,2.9475,2.9662,153600.0],["2002-04-05",2.95,3.0,2.95,2.9875,148800.0],["2002-04-08",3.0,3.0875,3.0,3.075,142400.0],["2002-04-09",3.0687,3.18,3.0687,3.15,293600.0],["2002-04-10",3.16,3.3438,3.1312,3.3338,296000.0],["2002-04-11",3.2938,3.3212,3.235,3.24,399200.0],["2002-04-12",3.24,3.3063,3.24,3.2438,239200.0],["2002-04-15",3.2487,3.3,3.2375,3.25,610400.0],["2002-04-16",3.2362,3.25,3.2075,3.21,500000.0],["2002-04-17",3.1625,3.1837,3.105,3.1063,407200.0],["2002-04-18",3.1188,3.1188,3.0275,3.0625,303200.0],["2002-04-19",3.625,3.79,3.4012,3.5438,4124000.0],["2002-04-22",3.525,3.5262,3.3812,3.4037,601600.0],["2002-04-23",3.3875,3.475,3.3688,3.475,462400.0],["2002-04-24",3.4938,3.65,3.4938,3.5512,468800.0],["2002-04-25",3.53,3.53,3.4813,3.5,168000.0],["2002-04-26",3.5,3.5062,3.4375,3.4375,384000.0],["2002-04-29",3.4288,3.4288,3.3125,3.375,323200.0],["2002-04-30",3.3688,3.525,3.3688,3.525,203200.0],["2002-05-01",3.495,3.4987,3.41,3.425,304000.0],["2002-05-02",3.4313,3.4375,3.4062,3.4062,199200.0],["2002-05-03",3.405,3.405,3.3563,3.3737,608800.0],["2002-05-06",3.3737,3.3937,3.3287,3.3812,474400.0],["2002-05-07",3.3812,3.4237,3.355,3.4125,150400.0],["2002-05-08",3.425,3.45,3.4075,3.4375,424800.0],["2002-05-09",3.4125,3.435,3.2787,3.35,208000.0],["2002-05-10",3.3438,3.3438,3.0687,3.13,516000.0],["2002-05-13",3.125,3.3438,3.1237,3.3438,218400.0],["2002-05-14",3.3625,3.4,3.3187,3.3438,328000.0],["2002-05-15",3.3187,3.3187,3.1512,3.1813,345600.0],["2002-05-16",3.1862,3.1862,3.1263,3.1263,217600.0],["2002-05-17",3.1575,3.1575,3.0625,3.1562,278400.0],["2002-05-20",3.1312,3.2275,3.1037,3.2275,216000.0],["2002-05-21",3.215,3.3187,3.215,3.2638,176800.0],["2002-05-22",3.265,3.3263,3.2225,3.3125,718400.0],["2002-05-23",3.3125,3.5963,3.3125,3.5687,1173600.0],["2002-05-24",3.5687,3.5712,3.4875,3.4913,284800.0],["2002-05-28",3.5038,3.5113,3.3763,3.4062,164000.0],["2002-05-29",3.4,3.45,3.3712,3.41,136800.0],["2002-05-30",3.41,3.4613,3.3912,3.4375,290400.0],["2002-05-31",3.4375,3.4625,3.4313,3.4625,116800.0],["2002-06-03",3.4675,3.4675,3.2513,3.2525,530400.0],["2002-06-04",3.275,3.42,3.275,3.42,165600.0],["2002-06-05",3.4137,3.4213,3.3063,3.3063,200800.0],["2002-06-06",3.325,3.3438,3.2513,3.2625,262400.0],["2002-06-07",3.2438,3.4125,3.2438,3.3963,225600.0],["2002-06-10",3.375,3.4688,3.375,3.4125,251200.0],["2002-06-11",3.4275,3.5225,3.425,3.5,338400.0],["2002-06-12",3.5125,3.53,3.4462,3.4762,193600.0],["2002-06-13",3.47,3.4987,3.4213,3.4213,204000.0],["2002-06-14",3.4125,3.4562,3.4012,3.4025,143200.0],["2002-06-17",3.3937,3.5,3.3937,3.5,129600.0],["2002-06-18",3.4962,3.5587,3.4813,3.5538,241600.0],["2002-06-19",3.5375,3.5938,3.5312,3.5625,462400.0],["2002-06-20",3.5938,3.7188,3.5938,3.6788,484800.0],["2002-06-21",3.71,3.7625,3.71,3.7375,448000.0],["2002-06-24",3.75,3.8412,3.75,3.8,1174400.0],["2002-06-25",4.0625,4.175,4.0275,4.125,2737600.0],["2002-06-26",3.975,4.0225,3.925,3.975,828800.0],["2002-06-27",3.9688,4.0025,3.875,3.8775,680000.0],["2002-06-28",3.875,3.925,3.8625,3.925,532800.0],["2002-07-01",3.9562,3.9875,3.8875,3.9075,256800.0],["2002-07-02",3.97,3.97,3.895,3.8975,444000.0],["2002-07-03",3.825,3.85,3.7125,3.7475,653600.0],["2002-07-05",3.7375,3.89,3.7375,3.8563,1092800.0],["2002-07-08",3.8875,3.8937,3.8375,3.8375,1020800.0],["2002-07-09",3.825,3.825,3.7375,3.7562,371200.0],["2002-07-10",3.755,3.755,3.58,3.5875,616000.0],["2002-07-11",3.5875,3.5887,3.375,3.4362,671200.0],["2002-07-12",3.4375,3.4625,3.3387,3.3688,714400.0],["2002-07-15",3.3875,3.3875,3.2287,3.2875,321600.0],["2002-07-16",3.2687,3.2938,3.1875,3.1937,431200.0],["2002-07-17",3.2188,3.25,3.1937,3.2438,357600.0],["2002-07-18",3.275,3.305,3.1212,3.14,364800.0],["2002-07-19",3.125,3.1363,3.0287,3.0612,257600.0],["2002-07-22",3.0612,3.0625,3.0187,3.0262,268000.0],["2002-07-23",3.0262,3.0262,2.8625,2.9125,772800.0],["2002-07-24",2.9,3.18,2.8375,3.1737,716800.0],["2002-07-25",3.19,3.2313,3.16,3.1775,262400.0],["2002-07-26",3.1788,3.2125,3.125,3.1625,283200.0],["2002-07-29",3.1875,3.5438,3.1875,3.4575,692000.0],["2002-07-30",3.7,3.7,3.3438,3.3812,786400.0],["2002-07-31",3.375,3.4625,3.3563,3.3563,672800.0],["2002-08-01",3.3737,3.3775,3.275,3.325,249600.0],["2002-08-02",3.3,3.3175,3.225,3.2375,192800.0],["2002-08-05",3.2487,3.325,3.125,3.1363,324800.0],["2002-08-06",3.1875,3.2625,3.1688,3.2113,288000.0],["2002-08-07",3.2238,3.2375,3.165,3.2238,256000.0],["2002-08-08",3.2313,3.26,3.1813,3.225,164000.0],["2002-08-09",3.2438,3.4062,3.2262,3.4025,368000.0],["2002-08-12",3.4375,3.4375,3.3187,3.33,195200.0],["2002-08-13",3.3312,3.345,3.2125,3.2125,152800.0],["2002-08-14",3.1937,3.2125,3.1263,3.2062,238400.0],["2002-08-15",3.2062,3.215,3.1562,3.1937,160000.0],["2002-08-16",3.1875,3.2287,3.175,3.1937,130400.0],["2002-08-19",3.195,3.375,3.1937,3.375,221600.0],["2002-08-20",3.4062,3.6125,3.4062,3.57,341600.0],["2002-08-21",3.575,3.6375,3.5375,3.5425,245600.0],["2002-08-22",3.5438,3.5438,3.3875,3.475,208800.0],["2002-08-23",3.475,3.475,3.4313,3.4313,212000.0],["2002-08-26",3.425,3.425,3.2938,3.3475,246400.0],["2002-08-27",3.3525,3.375,3.3125,3.3187,222400.0],["2002-08-28",3.2812,3.2938,3.2262,3.2262,248000.0],["2002-08-29",3.2575,3.4488,3.2575,3.4488,1415200.0],["2002-08-30",3.4488,3.6063,3.4488,3.5512,832000.0],["2002-09-03",3.625,3.6312,3.5,3.505,516000.0],["2002-09-04",3.5363,3.655,3.5225,3.6488,257600.0],["2002-09-05",3.65,3.65,3.4987,3.5013,422400.0],["2002-09-06",3.5113,3.5113,3.45,3.4688,546400.0],["2002-09-09",3.4062,3.5875,3.3763,3.5825,390400.0],["2002-09-10",3.585,3.6625,3.56,3.6437,227200.0],["2002-09-11",3.645,3.6688,3.6312,3.6613,120800.0],["2002-09-12",3.6588,3.7438,3.6088,3.7213,355200.0],["2002-09-13",3.7213,3.7475,3.685,3.6875,309600.0],["2002-09-16",3.675,3.6862,3.6625,3.6662,193600.0],["2002-09-17",3.6662,3.7375,3.6625,3.6875,244000.0],["2002-09-18",3.6875,3.7,3.675,3.6937,1079200.0],["2002-09-19",3.6813,3.6937,3.475,3.5387,508000.0],["2002-09-20",3.5387,3.5475,3.4625,3.4875,370400.0],["2002-09-23",3.4875,3.5038,3.4,3.4075,285600.0],["2002-09-24",3.2875,3.3,3.2625,3.2875,669600.0],["2002-09-25",3.2812,3.4162,3.2812,3.3937,252000.0],["2002-09-26",3.3937,3.5687,3.3937,3.5638,430400.0],["2002-09-27",3.55,3.5512,3.4062,3.4437,669600.0],["2002-09-30",3.3812,3.44,3.3425,3.4175,124800.0],["2002-10-01",3.43,3.43,3.225,3.25,603200.0],["2002-10-02",3.25,3.4188,3.25,3.3688,368800.0],["2002-10-03",3.2938,3.3763,3.2938,3.3063,488800.0],["2002-10-04",3.3063,3.3087,3.1137,3.125,656800.0],["2002-10-07",3.0625,3.2487,2.975,3.175,1116800.0],["2002-10-08",3.1562,3.2438,3.0975,3.1125,534400.0],["2002-10-09",3.0875,3.0875,2.8175,2.8175,489600.0],["2002-10-10",2.8275,2.8275,2.7,2.825,714400.0],["2002-10-11",2.875,3.0062,2.875,3.0062,212000.0],["2002-10-14",3.0187,3.1813,3.0187,3.1425,317600.0],["2002-10-15",3.2188,3.3,3.2,3.2137,184800.0],["2002-10-16",3.4062,3.4113,3.3125,3.3125,550400.0],["2002-10-17",3.4062,3.4362,3.345,3.3512,388000.0],["2002-10-18",3.3512,3.3588,3.15,3.15,428000.0],["2002-10-21",3.15,3.3875,3.1488,3.3688,220800.0],["2002-10-22",3.3763,3.3763,3.2812,3.2812,168000.0],["2002-10-23",3.25,3.35,3.2313,3.3375,169600.0],["2002-10-24",3.3688,3.4813,3.3675,3.4437,306400.0],["2002-10-25",3.4375,3.4513,3.325,3.4313,444800.0],["2002-10-28",3.4125,3.4625,3.3163,3.3163,394400.0],["2002-10-29",3.4688,3.4875,3.2875,3.4825,668000.0],["2002-10-30",3.5,3.6163,3.4313,3.6063,329600.0],["2002-10-31",3.5875,3.5938,3.495,3.5625,476800.0],["2002-11-01",3.5625,3.65,3.56,3.625,691200.0],["2002-11-04",3.6562,3.7487,3.6562,3.7262,906400.0],["2002-11-05",3.7137,3.7562,3.6637,3.7013,624000.0],["2002-11-06",3.7137,3.7562,3.6713,3.71,368800.0],["2002-11-07",3.7,3.7,3.5113,3.545,432800.0],["2002-11-08",3.5575,3.6925,3.5575,3.6875,648800.0],["2002-11-11",3.6888,3.6937,3.4838,3.5062,532000.0],["2002-11-12",3.4938,3.7438,3.4938,3.735,729600.0],["2002-11-13",3.7125,3.7325,3.6575,3.6625,958400.0],["2002-11-14",3.6937,3.75,3.6875,3.69,545600.0],["2002-11-15",3.7,3.7,3.6312,3.645,363200.0],["2002-11-18",3.695,3.695,3.615,3.6412,1014400.0],["2002-11-19",3.6137,3.6562,3.5875,3.6025,280800.0],["2002-11-20",3.5938,3.6688,3.5763,3.6375,776800.0],["2002-11-21",3.6688,3.905,3.665,3.8763,996800.0],["2002-11-22",3.8812,4.0225,3.8812,3.9762,925600.0],["2002-11-25",4.0,4.1225,3.9513,4.05,1117600.0],["2002-11-26",4.0312,4.2587,4.0275,4.1687,1200000.0],["2002-11-27",4.2,4.3625,4.1887,4.2188,2105600.0],["2002-11-29",4.2288,4.2463,4.075,4.1062,621600.0],["2002-12-02",4.125,4.3125,4.1075,4.2712,1163200.0],["2002-12-03",4.275,4.275,4.1238,4.1813,486400.0],["2002-12-04",4.1625,4.325,4.1625,4.3187,712800.0],["2002-12-05",4.3125,4.3125,4.1,4.15,672800.0],["2002-12-06",4.1188,4.31,4.1062,4.235,492800.0],["2002-12-09",4.235,4.2812,4.2013,4.2625,651200.0],["2002-12-10",4.2625,4.525,4.25,4.5125,1296800.0],["2002-12-11",4.5138,4.6013,4.3762,4.4062,2271200.0],["2002-12-12",4.25,4.3438,4.245,4.3088,1521600.0],["2002-12-13",4.2775,4.3063,4.25,4.2888,684800.0],["2002-12-16",4.29,4.4587,4.29,4.3513,880800.0],["2002-12-17",4.35,4.5425,4.3412,4.525,2216000.0],["2002-12-18",4.5138,4.515,4.4412,4.4862,921600.0],["2002-12-19",4.4625,4.5,4.4125,4.485,570400.0],["2002-12-20",4.475,4.6188,4.475,4.6188,1012000.0],["2002-12-23",4.6238,4.8738,4.62,4.7838,1836800.0],["2002-12-24",4.7838,4.7838,4.6737,4.6775,437600.0],["2002-12-26",4.7,4.7825,4.7,4.7137,393600.0],["2002-12-27",4.6825,4.6838,4.3625,4.3738,1720000.0],["2002-12-30",4.3738,4.4938,4.2888,4.4563,1372000.0],["2002-12-31",4.4587,4.4587,4.3187,4.4125,1110400.0],["2003-01-02",4.4437,4.4513,4.3,4.4187,849600.0],["2003-01-03",4.4187,4.4187,4.2263,4.285,1288000.0],["2003-01-06",4.3475,4.425,4.345,4.4113,909600.0],["2003-01-07",4.38,4.5875,4.3538,4.4625,1108800.0],["2003-01-08",4.45,4.55,4.3125,4.5375,1588000.0],["2003-01-09",4.52,4.7375,4.52,4.67,1455200.0],["2003-01-10",4.6388,4.6813,4.6075,4.6112,901600.0],["2003-01-13",4.6175,4.6413,4.5963,4.625,1131200.0],["2003-01-14",4.5625,4.675,4.5625,4.6438,848800.0],["2003-01-15",4.6188,4.7275,4.5625,4.7125,508000.0],["2003-01-16",4.6813,4.725,4.665,4.7063,668800.0],["2003-01-17",4.675,4.675,4.53,4.5563,578400.0],["2003-01-21",4.5563,4.5563,4.3787,4.4125,484800.0],["2003-01-22",4.375,4.6537,4.35,4.6038,949600.0],["2003-01-23",4.575,4.7937,4.5012,4.6775,1049600.0],["2003-01-24",4.6788,4.7188,4.5,4.5138,587200.0],["2003-01-27",4.45,4.5575,4.4437,4.525,556800.0],["2003-01-28",4.55,4.7,4.45,4.4875,1044000.0],["2003-01-29",4.475,4.4938,4.4488,4.4725,680000.0],["2003-01-30",4.4875,4.5062,4.375,4.375,884000.0],["2003-01-31",4.3438,4.3438,3.975,4.0,4280800.0],["2003-02-03",3.9062,4.1375,3.8875,4.0813,2176000.0],["2003-02-04",4.0687,4.1813,3.875,4.1512,4361600.0],["2003-02-05",4.2,4.2413,4.1613,4.2125,1277600.0],["2003-02-06",4.2125,4.2975,4.1625,4.1825,1072000.0],["2003-02-07",4.2125,4.2312,4.0125,4.0563,1211200.0],["2003-02-10",4.0563,4.1,4.02,4.0563,690400.0],["2003-02-11",4.0687,4.1625,4.0563,4.1213,634400.0],["2003-02-12",4.1213,4.1562,4.0675,4.1,573600.0],["2003-02-13",4.0875,4.095,4.03,4.0625,632800.0],["2003-02-14",4.05,4.1375,3.9237,4.0487,664000.0],["2003-02-18",4.025,4.3288,4.025,4.2625,839200.0],["2003-02-19",4.2937,4.3288,4.1438,4.17,598400.0],["2003-02-20",4.145,4.2613,4.145,4.1875,524000.0],["2003-02-21",4.1562,4.25,4.095,4.1025,722400.0],["2003-02-24",4.225,4.465,4.2063,4.4275,2822400.0],["2003-02-25",4.4062,4.5037,4.3375,4.4938,1519200.0],["2003-02-26",4.5,4.7063,4.4988,4.675,1804800.0],["2003-02-27",4.6762,4.6762,3.9012,3.9762,9060800.0],["2003-02-28",3.9813,4.0763,3.8438,4.0625,4046400.0],["2003-03-03",4.1188,4.125,3.9913,3.9962,1240800.0],["2003-03-04",4.0,4.0,3.8338,3.84,1384000.0],["2003-03-05",3.8438,3.8737,3.6562,3.7538,2627200.0],["2003-03-06",3.7462,3.8125,3.7387,3.765,2177600.0],["2003-03-07",3.7375,3.9175,3.6675,3.7762,1840800.0],["2003-03-10",3.75,3.765,3.7137,3.7137,1093600.0],["2003-03-11",3.6825,3.7475,3.6,3.6112,1500000.0],["2003-03-12",3.58,3.6063,3.525,3.5812,1759200.0],["2003-03-13",3.6125,3.9125,3.6125,3.865,857600.0],["2003-03-14",3.84,3.85,3.75,3.75,760000.0],["2003-03-17",3.7188,3.8863,3.6988,3.8725,908000.0],["2003-03-18",3.9562,4.0938,3.8763,4.0938,1363200.0],["2003-03-19",4.1,4.1188,3.9562,3.9688,1144800.0],["2003-03-20",3.9688,4.1125,3.9025,4.0887,631200.0],["2003-03-21",4.12,4.2188,4.1188,4.2137,788000.0],["2003-03-24",4.2137,4.2137,4.0975,4.1375,1080000.0],["2003-03-25",4.1188,4.1725,4.0375,4.1,682400.0],["2003-03-26",4.1,4.105,4.0437,4.0625,729600.0],["2003-03-27",4.0637,4.0925,4.0275,4.0512,432800.0],["2003-03-28",4.05,4.1225,3.9675,4.1225,814400.0],["2003-03-31",4.1225,4.1225,3.9875,4.035,1172000.0],["2003-04-01",3.9862,4.0725,3.9262,4.0138,962400.0],["2003-04-02",4.0687,4.1975,4.0625,4.1975,508000.0],["2003-04-03",4.21,4.2438,4.06,4.1287,547200.0],["2003-04-04",4.16,4.2438,4.145,4.1762,610400.0],["2003-04-07",4.2137,4.3725,4.1663,4.19,955200.0],["2003-04-08",4.19,4.25,4.1125,4.25,460000.0],["2003-04-09",4.2,4.2925,4.1375,4.175,458400.0],["2003-04-10",4.1438,4.3125,4.1,4.3125,819200.0],["2003-04-11",4.3063,4.3863,4.1912,4.2275,709600.0],["2003-04-14",4.2488,4.2625,4.2025,4.255,885600.0],["2003-04-15",4.255,4.3063,4.22,4.2875,366400.0],["2003-04-16",4.4062,4.4062,4.2888,4.29,597600.0],["2003-04-17",4.2925,4.3425,4.27,4.34,291200.0],["2003-04-21",4.35,4.35,4.26,4.3362,434400.0],["2003-04-22",4.3137,4.4113,4.2425,4.3762,524800.0],["2003-04-23",4.3625,4.5275,4.35,4.48,730400.0],["2003-04-24",4.6375,5.2438,4.5687,5.2312,4322400.0],["2003-04-25",4.9875,5.1125,4.8938,4.9513,2587200.0],["2003-04-28",4.9513,5.0125,4.95,4.9625,1122400.0],["2003-04-29",4.9625,4.9763,4.8762,4.915,1138400.0],["2003-04-30",4.925,5.1487,4.9175,5.1275,1046400.0],["2003-05-01",5.1137,5.1375,4.9775,5.1375,788000.0],["2003-05-02",5.1375,5.2125,5.075,5.15,1767200.0],["2003-05-05",5.1813,5.1937,5.1125,5.1937,736800.0],["2003-05-06",5.1975,5.3,5.1975,5.2638,898400.0],["2003-05-07",5.2625,5.2838,5.1875,5.2,596800.0],["2003-05-08",5.2013,5.275,5.1762,5.1875,648000.0],["2003-05-09",5.1875,5.2,5.15,5.1562,972000.0],["2003-05-12",5.0938,5.3125,5.075,5.3125,1310400.0],["2003-05-13",5.2812,5.4325,5.25,5.3113,2281600.0],["2003-05-14",5.3113,5.3113,5.1937,5.2125,500800.0],["2003-05-15",5.2375,5.245,5.1575,5.2063,727200.0],["2003-05-16",5.2075,5.2075,5.1125,5.1262,616800.0],["2003-05-19",5.1262,5.1262,4.9375,4.9538,550400.0],["2003-05-20",4.975,5.0563,4.9513,5.0487,523200.0],["2003-05-21",5.0687,5.105,4.9725,4.9862,481600.0],["2003-05-22",5.0375,5.1575,5.035,5.1575,670400.0],["2003-05-23",5.1375,5.225,5.125,5.1613,403200.0],["2003-05-27",5.1375,5.2312,5.0875,5.1912,634400.0],["2003-05-28",5.2225,5.2387,5.1762,5.2225,273600.0],["2003-05-29",5.2537,5.3425,5.2537,5.3225,578400.0],["2003-05-30",5.3,5.3562,5.2625,5.3562,548000.0],["2003-06-02",5.3762,5.525,5.3762,5.4563,585600.0],["2003-06-03",5.425,5.5375,5.425,5.5125,426400.0],["2003-06-04",5.5,5.5425,5.46,5.5375,989600.0],["2003-06-05",5.5388,5.5388,5.4525,5.525,390400.0],["2003-06-06",5.55,5.625,5.5125,5.5687,548000.0],["2003-06-09",5.5563,5.5813,5.3837,5.385,840800.0],["2003-06-10",5.385,5.4437,5.34,5.4237,630400.0],["2003-06-11",5.45,5.5938,5.425,5.5763,362400.0],["2003-06-12",5.625,5.625,5.525,5.5425,712800.0],["2003-06-13",5.5125,5.5125,5.2025,5.31,649600.0],["2003-06-16",5.2787,5.5062,5.2787,5.4688,1293600.0],["2003-06-17",5.5,5.5338,5.3562,5.375,776000.0],["2003-06-18",5.3438,5.3438,5.0437,5.1112,1026400.0],["2003-06-19",5.05,5.0687,4.7525,4.9163,2349600.0],["2003-06-20",4.9788,4.9988,4.8825,4.9988,663200.0],["2003-06-23",4.9988,4.9988,4.8337,4.8425,525600.0],["2003-06-24",4.83,4.8938,4.83,4.875,331200.0],["2003-06-25",4.875,4.9375,4.8562,4.915,487200.0],["2003-06-26",4.9075,4.9125,4.855,4.875,635200.0],["2003-06-27",4.9,4.9587,4.9,4.945,683200.0],["2003-06-30",4.9375,4.945,4.8313,4.9062,1049600.0],["2003-07-01",4.8625,4.8875,4.7413,4.8025,848800.0],["2003-07-02",4.7775,4.9775,4.7638,4.9212,752000.0],["2003-07-03",4.9062,4.9113,4.865,4.8938,284800.0],["2003-07-07",5.0,5.025,4.9513,4.99,854400.0],["2003-07-08",4.975,4.975,4.9237,4.9412,390400.0],["2003-07-09",4.9412,5.0825,4.9187,5.0175,1168800.0],["2003-07-10",4.95,4.9688,4.7087,4.8113,1198400.0],["2003-07-11",4.8425,4.8938,4.78,4.8475,572000.0],["2003-07-14",4.8625,4.8962,4.7613,4.8562,631200.0],["2003-07-15",4.8,4.8562,4.7937,4.815,436000.0],["2003-07-16",4.7888,4.7888,4.6687,4.705,489600.0],["2003-07-17",4.6813,4.6975,4.5938,4.62,441600.0],["2003-07-18",4.6375,4.685,4.6062,4.675,555200.0],["2003-07-21",4.675,4.8625,4.6712,4.7525,1024000.0],["2003-07-22",4.75,4.775,4.5625,4.75,790400.0],["2003-07-23",4.7737,4.7737,4.625,4.6562,380000.0],["2003-07-24",4.6375,4.735,4.6375,4.685,418400.0],["2003-07-25",4.6537,4.8,4.6163,4.7625,619200.0],["2003-07-28",4.7312,4.7375,4.6875,4.705,796000.0],["2003-07-29",4.625,4.9375,4.4812,4.9125,2778400.0],["2003-07-30",4.9,4.9,4.515,4.525,1732800.0],["2003-07-31",4.6875,4.6875,4.5188,4.5625,1209600.0],["2003-08-01",4.5625,4.5875,4.5125,4.5875,684000.0],["2003-08-04",4.625,4.65,4.5312,4.6213,891200.0],["2003-08-05",4.6125,4.6875,4.5125,4.68,804000.0],["2003-08-06",4.6175,4.6175,4.4812,4.4975,944000.0],["2003-08-07",4.4875,4.5687,4.44,4.45,538400.0],["2003-08-08",4.4625,4.48,4.3525,4.3637,793600.0],["2003-08-11",4.3325,4.3675,4.0813,4.3612,1867200.0],["2003-08-12",4.3587,4.45,4.34,4.4237,437600.0],["2003-08-13",4.4237,4.4237,4.3025,4.3975,214400.0],["2003-08-14",4.3762,4.395,4.2962,4.305,446400.0],["2003-08-15",4.33,4.4313,4.33,4.3825,303200.0],["2003-08-18",4.4138,4.4437,4.265,4.3187,1289600.0],["2003-08-19",4.35,4.3675,4.3,4.3125,1000800.0],["2003-08-20",4.325,4.4988,4.3175,4.45,444000.0],["2003-08-21",4.4462,4.4462,4.375,4.3812,616000.0],["2003-08-22",4.3837,4.3837,4.2838,4.3438,684000.0],["2003-08-25",4.6875,4.6875,4.5075,4.5575,2378400.0],["2003-08-26",4.5588,4.5938,4.4788,4.5437,1048800.0],["2003-08-27",4.5625,4.575,4.5175,4.5375,370400.0],["2003-08-28",4.5163,4.5287,4.4688,4.5037,828000.0],["2003-08-29",4.475,4.5375,4.4625,4.525,496000.0],["2003-09-02",4.5188,4.5425,4.5062,4.5188,1292000.0],["2003-09-03",4.5938,4.5963,4.4812,4.4938,1378400.0],["2003-09-04",4.4875,4.4913,4.2688,4.3313,1412000.0],["2003-09-05",4.33,4.4575,4.3225,4.4313,822400.0],["2003-09-08",4.45,4.53,4.45,4.52,422400.0],["2003-09-09",4.5062,4.5437,4.39,4.405,1200000.0],["2003-09-10",4.375,4.41,4.2888,4.2937,528000.0],["2003-09-11",4.2812,4.3288,4.1137,4.2987,1126400.0],["2003-09-12",4.2875,4.29,4.2125,4.2438,759200.0],["2003-09-15",4.225,4.25,4.15,4.245,858400.0],["2003-09-16",4.27,4.3888,4.2537,4.3562,620800.0],["2003-09-17",4.34,4.4062,4.325,4.375,665600.0],["2003-09-18",4.375,4.4475,4.35,4.4375,908000.0],["2003-09-19",4.4625,4.4625,4.3438,4.3725,1998400.0],["2003-09-22",4.3125,4.3925,4.2987,4.3875,795200.0],["2003-09-23",4.3775,4.3975,4.375,4.395,779200.0],["2003-09-24",4.375,4.3925,4.375,4.3875,898400.0],["2003-09-25",4.4187,4.4187,4.2925,4.3137,989600.0],["2003-09-26",4.3137,4.3412,4.2937,4.3125,871200.0],["2003-09-29",4.3125,4.3438,4.25,4.3187,530400.0],["2003-09-30",3.9975,3.9975,3.7313,3.8812,7990400.0],["2003-10-01",3.9062,4.0237,3.8837,3.9987,1250400.0],["2003-10-02",3.9987,4.0175,3.915,3.985,1210400.0],["2003-10-03",4.0312,4.0312,3.9688,3.9938,2006400.0],["2003-10-06",3.995,3.995,3.925,3.9525,1231200.0],["2003-10-07",3.95,4.0312,3.9375,4.0188,695200.0],["2003-10-08",4.0062,4.0875,4.0062,4.0625,1252800.0],["2003-10-09",4.0738,4.0925,3.9938,4.0312,1845600.0],["2003-10-10",4.0125,4.0312,3.9813,4.0062,1328000.0],["2003-10-13",4.2812,4.75,4.25,4.3863,4476800.0],["2003-10-14",4.435,4.4375,4.25,4.3412,2208800.0],["2003-10-15",4.3938,4.3938,4.1937,4.2638,1801600.0],["2003-10-16",4.2512,4.3313,4.2512,4.2888,752000.0],["2003-10-17",4.3688,4.3738,4.2688,4.2888,988000.0],["2003-10-20",4.3562,4.3738,4.2625,4.275,828800.0],["2003-10-21",4.3725,4.3738,4.1312,4.155,1213600.0],["2003-10-22",4.1725,4.1725,4.0975,4.125,855200.0],["2003-10-23",4.125,4.13,4.0075,4.1188,1212800.0],["2003-10-24",4.15,4.15,4.0075,4.0837,869600.0],["2003-10-27",4.1375,4.2,4.1375,4.1775,1754400.0],["2003-10-28",4.3,4.3875,4.275,4.285,1790400.0],["2003-10-29",4.3,4.6325,4.3,4.5,1408000.0],["2003-10-30",4.455,4.6925,4.455,4.625,1279200.0],["2003-10-31",4.625,4.6875,4.6137,4.625,1378400.0],["2003-11-03",4.655,4.6613,4.6262,4.6438,1261600.0],["2003-11-04",4.645,4.6562,4.6325,4.65,1151200.0],["2003-11-05",4.6438,4.6438,4.5062,4.54,998400.0],["2003-11-06",4.5613,4.6,4.555,4.595,720000.0],["2003-11-07",4.6438,4.66,4.565,4.5687,341600.0],["2003-11-10",4.5687,4.5687,4.4012,4.405,633600.0],["2003-11-11",4.425,4.425,4.3587,4.4212,714400.0],["2003-11-12",4.4338,4.5025,4.4275,4.4725,344000.0],["2003-11-13",4.5,4.5025,4.4275,4.4363,573600.0],["2003-11-14",4.4563,4.48,4.3412,4.36,547200.0],["2003-11-17",4.36,4.36,4.1912,4.2675,887200.0],["2003-11-18",4.6125,4.625,4.4363,4.4988,2055200.0],["2003-11-19",4.5125,4.5988,4.5062,4.5938,896000.0],["2003-11-20",4.5625,4.6112,4.4525,4.4525,736800.0],["2003-11-21",4.4375,4.4875,4.425,4.4812,470400.0],["2003-11-24",4.5125,4.5875,4.5,4.5875,774400.0],["2003-11-25",4.5625,4.5687,4.5375,4.55,1325600.0],["2003-11-26",4.5687,4.625,4.5375,4.6238,1900800.0],["2003-11-28",4.6238,4.625,4.5988,4.6188,324800.0],["2003-12-01",4.625,4.65,4.6025,4.65,1723200.0],["2003-12-02",4.6625,4.7137,4.6625,4.7075,748000.0],["2003-12-03",4.745,4.8475,4.7312,4.8375,1588000.0],["2003-12-04",4.8562,4.9,4.8012,4.8637,1653600.0],["2003-12-05",4.865,4.8713,4.8438,4.86,1802400.0],["2003-12-08",4.86,4.86,4.7937,4.8313,1592000.0],["2003-12-09",4.8313,4.8387,4.7925,4.8125,833600.0],["2003-12-10",4.8125,4.8137,4.7275,4.7362,1400000.0],["2003-12-11",4.7125,4.89,4.7063,4.88,1016800.0],["2003-12-12",4.875,4.9938,4.8625,4.9525,1092800.0],["2003-12-15",5.0087,5.0125,4.8875,4.9412,1371200.0],["2003-12-16",4.96,4.96,4.7575,4.84,1048800.0],["2003-12-17",4.8313,4.8313,4.7825,4.825,486400.0],["2003-12-18",4.8187,4.8187,4.7825,4.8162,1461600.0],["2003-12-19",4.8,4.8,4.7525,4.79,880000.0],["2003-12-22",4.7812,4.8088,4.765,4.7812,597600.0],["2003-12-23",4.7875,4.79,4.73,4.7875,723200.0],["2003-12-24",4.7875,4.7875,4.7512,4.76,423200.0],["2003-12-26",4.7375,4.7625,4.7325,4.75,308800.0],["2003-12-29",4.7737,4.83,4.7688,4.7787,1130400.0],["2003-12-30",4.7812,4.7812,4.7375,4.75,1278400.0],["2003-12-31",4.7812,4.7875,4.725,4.7475,1372800.0],["2004-01-02",4.7288,4.7475,4.6175,4.6687,900000.0],["2004-01-05",4.65,4.6588,4.5963,4.6337,1436800.0],["2004-01-06",4.6213,4.635,4.5975,4.6112,962400.0],["2004-01-07",4.6,4.6112,4.54,4.5738,1008800.0],["2004-01-08",4.5637,4.5938,4.5538,4.5938,486400.0],["2004-01-09",4.5887,4.5887,4.5262,4.5375,500800.0],["2004-01-12",4.5125,4.55,4.49,4.55,791200.0],["2004-01-13",4.625,4.625,4.5312,4.5862,911200.0],["2004-01-14",4.5938,4.6312,4.5912,4.63,792000.0],["2004-01-15",4.6438,4.6512,4.6125,4.6413,641600.0],["2004-01-16",4.6687,4.6788,4.6125,4.6788,883200.0],["2004-01-20",4.6875,4.8125,4.6675,4.8125,1652800.0],["2004-01-21",4.8125,4.9125,4.8075,4.9125,2925600.0],["2004-01-22",4.9125,4.92,4.8263,4.875,1261600.0],["2004-01-23",4.875,4.8825,4.825,4.8562,586400.0],["2004-01-26",4.85,5.0,4.8438,5.0,1059200.0],["2004-01-27",4.9938,5.0625,4.99,5.0375,1680000.0],["2004-01-28",5.0062,5.02,4.9725,4.9938,1838400.0],["2004-01-29",4.9812,4.9825,4.86,4.88,985600.0],["2004-01-30",4.8625,4.8625,4.7525,4.8438,884800.0],["2004-02-02",4.825,4.825,4.7275,4.75,830400.0],["2004-02-03",4.78,4.8125,4.7512,4.7875,975200.0],["2004-02-04",4.8187,4.8187,4.7075,4.7125,551200.0],["2004-02-05",4.7312,4.7312,4.6238,4.7125,551200.0],["2004-02-06",4.7063,4.875,4.7,4.86,348800.0],["2004-02-09",4.8438,4.8913,4.8438,4.8713,338400.0],["2004-02-10",4.8637,4.9,4.8637,4.875,511200.0],["2004-02-11",4.875,4.8938,4.8375,4.8775,909600.0],["2004-02-12",4.8438,4.8625,4.7913,4.8063,927200.0],["2004-02-13",4.805,4.805,4.735,4.7562,339200.0],["2004-02-17",4.7137,4.7562,4.6363,4.75,2072000.0],["2004-02-18",4.7562,4.8513,4.725,4.8187,1183200.0],["2004-02-19",4.8,4.8175,4.785,4.8137,563200.0],["2004-02-20",4.8,4.8313,4.7663,4.8137,1035200.0],["2004-02-23",4.8137,4.8625,4.7712,4.7775,1944800.0],["2004-02-24",4.75,4.75,4.475,4.5062,4859200.0],["2004-02-25",4.5062,4.5062,4.3375,4.4212,2337600.0],["2004-02-26",4.3688,4.4625,4.3688,4.4488,1286400.0],["2004-02-27",4.4375,4.4475,4.3913,4.3913,2487200.0],["2004-03-01",4.3925,4.4363,4.3787,4.3938,2489600.0],["2004-03-02",4.395,4.4113,4.2737,4.3463,1620000.0],["2004-03-03",4.3463,4.41,4.25,4.3913,1820800.0],["2004-03-04",4.375,4.375,4.2875,4.325,772000.0],["2004-03-05",4.2937,4.35,4.2812,4.34,1012000.0],["2004-03-08",4.3812,4.3812,4.2112,4.25,2022400.0],["2004-03-09",4.2188,4.2625,4.2162,4.245,1251200.0],["2004-03-10",4.225,4.2613,4.2175,4.225,1304800.0],["2004-03-11",4.1937,4.215,4.1788,4.1825,1207200.0],["2004-03-12",4.1875,4.19,4.1375,4.1863,1183200.0],["2004-03-15",4.1813,4.2375,4.1813,4.2188,1875200.0],["2004-03-16",4.225,4.225,4.16,4.2125,1222400.0],["2004-03-17",4.1887,4.2312,4.1325,4.165,958400.0],["2004-03-18",4.1438,4.1525,4.085,4.115,612000.0],["2004-03-19",4.1312,4.1312,4.0312,4.0588,528000.0],["2004-03-22",4.0125,4.0413,3.9688,4.0,1451200.0],["2004-03-23",4.0125,4.0675,4.0,4.0,978400.0],["2004-03-24",4.0,4.03,3.9938,4.0125,1048000.0],["2004-03-25",4.0188,4.0738,4.0,4.0437,445600.0],["2004-03-26",4.0625,4.0712,4.0262,4.0437,1047200.0],["2004-03-29",4.0462,4.0912,4.0363,4.065,1034400.0],["2004-03-30",4.0712,4.2562,4.0712,4.2275,1088000.0],["2004-03-31",4.2312,4.3,4.2312,4.2638,1004000.0],["2004-04-01",4.265,4.265,4.1188,4.1813,1537600.0],["2004-04-02",4.2125,4.2162,4.1663,4.1737,825600.0],["2004-04-05",4.1562,4.2063,4.15,4.1925,1600000.0],["2004-04-06",4.1825,4.2375,4.1737,4.2362,940800.0],["2004-04-07",4.2312,4.2625,4.1937,4.235,550400.0],["2004-04-08",4.2312,4.235,4.1375,4.1562,924000.0],["2004-04-12",4.1625,4.2438,4.1625,4.2275,856000.0],["2004-04-13",4.2438,4.2575,4.11,4.125,2044800.0],["2004-04-14",4.125,4.2812,4.105,4.2812,2286400.0],["2004-04-15",4.2875,5.1125,4.2875,4.9387,8222400.0],["2004-04-16",4.875,4.88,4.7537,4.8012,5251200.0],["2004-04-19",4.7438,4.7937,4.6813,4.7362,2080000.0],["2004-04-20",4.74,4.75,4.7175,4.725,2589600.0],["2004-04-21",4.7263,5.005,4.7263,4.9875,5941600.0],["2004-04-22",5.0625,5.1,5.0062,5.0575,2923200.0],["2004-04-23",5.05,5.0563,4.9788,4.9975,1111200.0],["2004-04-26",5.0,5.1262,5.0,5.0275,1038400.0],["2004-04-27",5.0275,5.0925,5.0087,5.07,1087200.0],["2004-04-28",5.065,5.0837,4.9887,5.0062,2115200.0],["2004-04-29",4.9875,4.9913,4.775,4.8375,3057600.0],["2004-04-30",5.0,5.0125,4.7575,4.8387,2552800.0],["2004-05-03",4.8187,4.9262,4.7725,4.8762,2537600.0],["2004-05-04",4.845,4.8738,4.7362,4.8325,1079200.0],["2004-05-05",4.8187,4.8187,4.6887,4.705,1279200.0],["2004-05-06",4.705,4.7737,4.6937,4.7312,1377600.0],["2004-05-07",4.7375,4.7375,4.5062,4.515,1372000.0],["2004-05-10",4.5237,4.5237,4.315,4.4075,1676800.0],["2004-05-11",4.4125,4.5375,4.4125,4.5312,1320000.0],["2004-05-12",4.5312,4.5375,4.4138,4.4875,1784000.0],["2004-05-13",4.4938,4.54,4.4525,4.4975,740800.0],["2004-05-14",4.4975,4.4988,4.4425,4.4825,873600.0],["2004-05-17",4.4825,4.4825,4.3488,4.3488,1176000.0],["2004-05-18",4.375,4.385,4.32,4.3587,823200.0],["2004-05-19",4.3738,4.3987,4.3425,4.3438,943200.0],["2004-05-20",4.3438,4.3575,4.3212,4.3463,947200.0],["2004-05-21",4.3562,4.39,4.3513,4.3713,543200.0],["2004-05-24",4.4025,4.45,4.385,4.42,928800.0],["2004-05-25",4.4163,4.5188,4.4163,4.5012,1037600.0],["2004-05-26",4.5125,4.57,4.4938,4.5163,952000.0],["2004-05-27",4.5163,4.5775,4.5,4.52,549600.0],["2004-05-28",4.5437,4.5788,4.5188,4.5413,1217600.0],["2004-06-01",4.5312,4.5813,4.515,4.535,628800.0],["2004-06-02",4.5338,4.5625,4.4875,4.545,999200.0],["2004-06-03",4.5312,4.6,4.5175,4.545,876000.0],["2004-06-04",4.5487,4.56,4.4375,4.4763,1195200.0],["2004-06-07",4.5,4.575,4.4587,4.5738,461600.0],["2004-06-08",4.5625,4.5813,4.4938,4.5725,395200.0],["2004-06-09",4.5413,4.5925,4.415,4.485,1005600.0],["2004-06-10",4.4913,4.53,4.48,4.5,618400.0],["2004-06-14",4.5,4.5325,4.4738,4.5325,1068800.0],["2004-06-15",4.5212,4.6537,4.5212,4.6337,936000.0],["2004-06-16",4.625,4.6575,4.595,4.6475,594400.0],["2004-06-17",4.6275,4.71,4.5988,4.7087,1015200.0],["2004-06-18",4.7087,4.7087,4.6312,4.6575,1125600.0],["2004-06-21",4.6575,4.73,4.6438,4.69,1265600.0],["2004-06-22",4.7112,4.79,4.675,4.7312,1126400.0],["2004-06-23",4.7,4.7063,4.6287,4.6813,1756000.0],["2004-06-24",4.6687,4.7238,4.6137,4.65,1144800.0],["2004-06-25",4.6625,4.7075,4.625,4.6863,970400.0],["2004-06-28",4.7175,4.7625,4.67,4.7387,1432800.0],["2004-06-29",4.7587,4.7587,4.6712,4.74,1704800.0],["2004-06-30",4.74,4.7425,4.7013,4.7188,1143200.0],["2004-07-01",4.7312,4.7312,4.635,4.67,870400.0],["2004-07-02",4.67,4.6863,4.6462,4.6775,407200.0],["2004-07-06",4.6562,4.6625,4.6188,4.645,833600.0],["2004-07-07",4.625,4.665,4.6238,4.6487,1026400.0],["2004-07-08",4.6487,4.6487,4.5275,4.55,1815200.0],["2004-07-09",4.55,4.5925,4.5312,4.575,680800.0],["2004-07-12",4.5625,4.6813,4.5625,4.6813,1023200.0],["2004-07-13",4.665,4.7512,4.6537,4.7512,1761600.0],["2004-07-14",4.7512,4.7888,4.7312,4.7525,948800.0],["2004-07-15",4.7488,4.7488,4.6875,4.6875,516000.0],["2004-07-16",4.6937,4.7288,4.6562,4.6762,2121600.0],["2004-07-19",4.6775,4.6838,4.6213,4.6438,1438400.0],["2004-07-20",4.675,4.6863,4.61,4.6762,1095200.0],["2004-07-21",4.6813,4.6813,4.6262,4.6325,1431200.0],["2004-07-22",4.625,4.6438,4.5837,4.6438,1531200.0],["2004-07-23",4.825,5.3438,4.825,5.1375,13203200.0],["2004-07-26",5.125,5.325,5.1188,5.32,3596800.0],["2004-07-27",5.3063,5.4387,5.28,5.4338,2568800.0],["2004-07-28",5.4338,5.4338,5.3525,5.4187,1525600.0],["2004-07-29",5.3875,5.525,5.3875,5.525,1532800.0],["2004-07-30",5.5062,5.6325,5.5,5.575,1968800.0],["2004-08-02",5.5563,5.625,5.5275,5.5625,1424800.0],["2004-08-03",5.5437,5.5875,5.5012,5.5012,1364800.0],["2004-08-04",5.5,5.5125,5.4125,5.4963,2061600.0],["2004-08-05",5.4763,5.5275,5.3825,5.3863,648000.0],["2004-08-06",5.3313,5.4675,5.3012,5.3837,857600.0],["2004-08-09",5.3675,5.3738,5.285,5.3125,1324000.0],["2004-08-10",5.3438,5.52,5.3438,5.4625,1682400.0],["2004-08-11",5.4625,5.4625,5.2162,5.2312,3159200.0],["2004-08-12",5.2,5.2975,5.1588,5.2512,1180800.0],["2004-08-13",5.2438,5.29,5.18,5.2075,637600.0],["2004-08-16",5.2075,5.3425,5.2075,5.3425,910400.0],["2004-08-17",5.3675,5.455,5.35,5.36,1032000.0],["2004-08-18",5.375,5.425,5.36,5.4062,820800.0],["2004-08-19",5.375,5.4113,5.3375,5.3438,456000.0],["2004-08-20",5.3438,5.4062,5.3225,5.3337,1074400.0],["2004-08-23",5.3438,5.345,5.25,5.28,2719200.0],["2004-08-24",5.2937,5.345,5.2937,5.3375,1225600.0],["2004-08-25",5.3113,5.3337,5.255,5.325,684000.0],["2004-08-26",5.2937,5.375,5.2937,5.3525,458400.0],["2004-08-27",5.34,5.4,5.3337,5.385,603200.0],["2004-08-30",5.3725,5.4175,5.3587,5.375,644000.0],["2004-08-31",5.375,5.4375,5.3625,5.4175,699200.0],["2004-09-01",5.4175,5.5,5.4175,5.4387,1537600.0],["2004-09-02",5.4262,5.5563,5.4212,5.5138,391200.0],["2004-09-03",5.5,5.5462,5.4738,5.5375,373600.0],["2004-09-07",5.5388,5.7,5.5388,5.6863,1168800.0],["2004-09-08",5.6438,5.7238,5.5687,5.65,788800.0],["2004-09-09",5.625,5.7413,5.625,5.715,1019200.0],["2004-09-10",5.7,5.9462,5.69,5.9062,1593600.0],["2004-09-13",5.9075,6.0475,5.9075,6.0025,1987200.0],["2004-09-14",6.0012,6.09,5.9713,6.0887,1566400.0],["2004-09-15",6.0825,6.0825,6.0037,6.0363,1027200.0],["2004-09-16",6.0875,6.1,5.98,5.9963,2128000.0],["2004-09-17",5.9975,6.0287,5.9763,6.0138,2417600.0],["2004-09-20",6.015,6.015,5.9012,5.9375,1404800.0],["2004-09-21",5.95,5.9925,5.8575,5.925,1288800.0],["2004-09-22",5.9125,5.9125,5.8562,5.8713,961600.0],["2004-09-23",5.85,5.8575,5.7688,5.7725,655200.0],["2004-09-24",5.7413,5.7438,5.5225,5.5687,2440000.0],["2004-09-27",5.5563,5.5563,5.4175,5.4775,1871200.0],["2004-09-28",5.4688,5.5188,5.4138,5.4938,1620000.0],["2004-09-29",5.525,5.5813,5.4475,5.545,1363200.0],["2004-09-30",5.5512,5.5512,5.4875,5.535,1144800.0],["2004-10-01",5.5375,5.68,5.5062,5.6625,1133600.0],["2004-10-04",5.6937,5.75,5.625,5.6562,1863200.0],["2004-10-05",5.6575,5.6575,5.5287,5.59,962400.0],["2004-10-06",5.6,5.685,5.6,5.645,716800.0],["2004-10-07",5.625,5.64,5.56,5.5813,1640000.0],["2004-10-08",5.575,5.625,5.5625,5.575,823200.0],["2004-10-11",5.6062,5.6137,5.5575,5.5775,866400.0],["2004-10-12",5.5725,5.6238,5.5613,5.5738,1063200.0],["2004-10-13",5.5875,5.6062,5.5275,5.5375,728000.0],["2004-10-14",5.5437,5.5675,5.525,5.5363,513600.0],["2004-10-15",5.5262,5.5588,5.4375,5.475,672800.0],["2004-10-18",5.45,5.4688,5.375,5.4688,1179200.0],["2004-10-19",5.4662,5.5175,5.4437,5.5062,2690400.0],["2004-10-20",5.5075,5.5262,5.3987,5.4475,2374400.0],["2004-10-21",5.4375,5.5325,5.3938,5.5075,1016000.0],["2004-10-22",5.5188,5.575,5.4288,5.4513,1590400.0],["2004-10-25",5.4375,5.6562,5.4375,5.6312,1786400.0],["2004-10-26",5.575,5.6125,5.0138,5.0512,8742400.0],["2004-10-27",5.0512,5.0975,4.7937,4.9275,5769600.0],["2004-10-28",4.94,5.0813,4.94,5.0712,3280800.0],["2004-10-29",5.0875,5.1438,4.9625,5.015,1108000.0],["2004-11-01",5.0375,5.095,5.0,5.0462,1042400.0],["2004-11-02",5.0712,5.3663,5.0563,5.2562,2732800.0],["2004-11-03",5.3625,5.4437,5.31,5.43,1598400.0],["2004-11-04",5.4375,5.4525,5.2937,5.4437,1812800.0],["2004-11-05",5.5062,5.5338,5.385,5.445,1513600.0],["2004-11-08",5.4363,5.6188,5.4187,5.5563,1847200.0],["2004-11-09",5.5312,5.6325,5.53,5.5775,855200.0],["2004-11-10",5.5775,5.6875,5.5538,5.6188,1309600.0],["2004-11-11",5.6062,5.7663,5.5625,5.7587,1260000.0],["2004-11-12",5.7275,5.8263,5.7263,5.8137,1022400.0],["2004-11-15",5.8,5.8913,5.7962,5.875,909600.0],["2004-11-16",5.8625,5.875,5.74,5.7562,995200.0],["2004-11-17",5.7438,5.8187,5.6788,5.7137,899200.0],["2004-11-18",5.7137,5.865,5.7137,5.75,1139200.0],["2004-11-19",5.75,5.7712,5.6625,5.75,616800.0],["2004-11-22",5.75,5.75,5.6863,5.7188,677600.0],["2004-11-23",5.695,5.7863,5.6475,5.7438,548000.0],["2004-11-24",5.7625,5.8313,5.7625,5.8038,447200.0],["2004-11-26",5.825,5.8387,5.7775,5.7787,355200.0],["2004-11-29",5.81,5.945,5.7775,5.9262,809600.0],["2004-11-30",5.9125,5.935,5.7975,5.8688,556000.0],["2004-12-01",5.8438,5.945,5.84,5.9187,708000.0],["2004-12-02",5.9075,6.1925,5.895,6.1175,1083200.0],["2004-12-03",6.1275,6.1813,6.0588,6.12,616800.0],["2004-12-06",6.15,6.2213,6.0662,6.1087,1152800.0],["2004-12-07",6.0875,6.0875,5.825,5.8263,903200.0],["2004-12-08",5.8137,5.9563,5.8137,5.9563,948800.0],["2004-12-09",5.9375,5.9812,5.8875,5.9363,704800.0],["2004-12-10",5.955,6.2312,5.955,6.1312,1396800.0],["2004-12-13",6.1312,6.1838,6.1013,6.1762,825600.0],["2004-12-14",6.2075,6.2438,6.145,6.225,592800.0],["2004-12-15",6.175,6.275,6.1588,6.25,1564000.0],["2004-12-16",6.2438,6.3113,6.2137,6.29,1136800.0],["2004-12-17",6.3025,6.325,6.2512,6.325,996000.0],["2004-12-20",6.335,6.3625,6.275,6.3,976000.0],["2004-12-21",6.3063,6.5312,6.3012,6.4288,917600.0],["2004-12-22",6.395,6.6287,6.395,6.6287,1416800.0],["2004-12-23",6.6075,6.75,6.5938,6.6912,796800.0],["2004-12-27",6.75,6.7812,6.67,6.6912,1084800.0],["2004-12-28",6.6813,6.7063,6.5775,6.65,1249600.0],["2004-12-29",6.65,6.725,6.6337,6.6512,662400.0],["2004-12-30",6.6825,6.6875,6.5875,6.6062,515200.0],["2004-12-31",6.6062,6.6087,6.5375,6.555,959200.0],["2005-01-03",6.5588,6.605,6.51,6.5388,750400.0],["2005-01-04",6.55,6.5687,6.45,6.5062,1200000.0],["2005-01-05",6.3875,6.3888,6.0563,6.1825,3944800.0],["2005-01-06",6.175,6.2812,6.1413,6.1925,1721600.0],["2005-01-07",6.1825,6.1875,6.08,6.1125,692800.0],["2005-01-10",6.125,6.3688,6.1163,6.2838,1116800.0],["2005-01-11",6.225,6.225,6.1287,6.14,927200.0],["2005-01-12",6.115,6.2063,6.0837,6.1912,1055200.0],["2005-01-13",6.1663,6.2812,6.1663,6.2312,1135200.0],["2005-01-14",6.2438,6.25,6.1625,6.2,960000.0],["2005-01-18",6.2625,6.4,6.25,6.3362,1458400.0],["2005-01-19",6.355,6.3575,6.2425,6.2512,974400.0],["2005-01-20",6.25,6.25,6.0938,6.1,1036800.0],["2005-01-21",6.1188,6.14,6.0825,6.1087,1491200.0],["2005-01-24",6.14,6.155,6.0087,6.0312,631200.0],["2005-01-25",6.0375,6.12,5.9625,5.975,999200.0],["2005-01-26",5.975,5.975,5.8125,5.8812,2562400.0],["2005-01-27",5.9,6.1238,5.9,6.055,1904000.0],["2005-01-28",6.08,6.1562,6.0287,6.07,1691200.0],["2005-01-31",6.0938,6.15,6.0875,6.1312,2353600.0],["2005-02-01",6.135,6.135,6.1,6.1013,2136000.0],["2005-02-02",6.1025,6.1125,5.9925,6.065,1628000.0],["2005-02-03",6.065,6.0725,5.9963,6.025,1393600.0],["2005-02-04",6.0525,6.1875,6.0512,6.1125,1566400.0],["2005-02-07",6.1125,6.1813,6.07,6.1062,642400.0],["2005-02-08",6.1062,6.1512,6.0875,6.1112,696800.0],["2005-02-09",6.1112,6.1163,5.8863,5.9,1312800.0],["2005-02-10",5.9,5.9775,5.7075,5.7863,1682400.0],["2005-02-11",5.8,6.0687,5.8,6.0575,3501600.0],["2005-02-14",6.0437,6.0625,5.9862,5.9875,988000.0],["2005-02-15",5.9875,6.0375,5.975,6.01,1583200.0],["2005-02-16",6.01,6.065,6.01,6.0512,1996000.0],["2005-02-17",6.0625,6.1275,5.9875,6.025,1508800.0],["2005-02-18",6.025,6.025,5.8888,5.95,2898400.0],["2005-02-22",5.9,5.9037,5.6388,5.6475,4228800.0],["2005-02-23",5.6375,5.6388,5.5637,5.5938,3188800.0],["2005-02-24",5.5938,5.6238,5.5125,5.6,1961600.0],["2005-02-25",5.575,5.6788,5.575,5.65,2277600.0],["2005-02-28",5.7112,5.8187,5.65,5.6887,1084800.0],["2005-03-01",5.6663,5.7137,5.6137,5.7087,1268000.0],["2005-03-02",5.7125,5.7375,5.6925,5.6937,1143200.0],["2005-03-03",5.7,5.7312,5.6962,5.7188,1389600.0],["2005-03-04",5.7425,5.8063,5.7125,5.8063,904000.0],["2005-03-07",5.8212,5.9075,5.8012,5.8762,1362400.0],["2005-03-08",5.8663,5.8688,5.8125,5.8387,1216800.0],["2005-03-09",5.8187,5.8587,5.7688,5.77,1336800.0],["2005-03-10",5.7438,5.7575,5.515,5.58,2043200.0],["2005-03-11",5.6,5.6875,5.5825,5.6438,2573600.0],["2005-03-14",5.6712,5.735,5.6575,5.7312,1173600.0],["2005-03-15",5.7625,5.8125,5.6813,5.75,947200.0],["2005-03-16",5.7325,5.74,5.6875,5.7112,1006400.0],["2005-03-17",5.7,5.7,5.45,5.5637,3144000.0],["2005-03-18",5.7188,5.725,5.5938,5.6163,1290400.0],["2005-03-21",5.5862,5.665,5.5275,5.5788,611200.0],["2005-03-22",5.575,5.75,5.575,5.6788,961600.0],["2005-03-23",5.6287,5.6287,5.51,5.525,719200.0],["2005-03-24",5.55,5.5687,5.5087,5.5462,1337600.0],["2005-03-28",5.5462,5.7137,5.5,5.6825,1603200.0],["2005-03-29",5.675,5.7,5.5212,5.525,1467200.0],["2005-03-30",5.5125,5.61,5.475,5.5262,790400.0],["2005-03-31",5.5,5.62,5.4812,5.5512,633600.0],["2005-04-01",5.5625,5.635,5.4662,5.5338,676800.0],["2005-04-04",5.5275,5.5725,5.5012,5.535,799200.0],["2005-04-05",5.5388,5.5487,5.5,5.5012,776800.0],["2005-04-06",5.56,5.5925,5.5,5.5237,477600.0],["2005-04-07",5.5125,5.5775,5.5,5.5775,624800.0],["2005-04-08",5.3875,5.3938,5.0625,5.1875,5308800.0],["2005-04-11",5.1887,5.3837,5.1325,5.285,2223200.0],["2005-04-12",5.25,5.25,5.1,5.2188,1500000.0],["2005-04-13",5.2063,5.2063,5.0413,5.0887,800800.0],["2005-04-14",5.0388,5.0388,4.9763,5.0375,1532800.0],["2005-04-15",5.0375,5.1438,4.875,4.9288,1797600.0],["2005-04-18",4.93,5.015,4.9187,5.0138,1295200.0],["2005-04-19",5.0325,5.15,5.0262,5.1375,880000.0],["2005-04-20",5.1363,5.22,5.0788,5.125,1504800.0],["2005-04-21",5.1363,5.2125,5.1363,5.2125,765600.0],["2005-04-22",5.2125,5.2125,5.0062,5.0625,2036800.0],["2005-04-25",5.0687,5.2175,5.0687,5.1887,1148800.0],["2005-04-26",5.1887,5.3088,5.1175,5.1487,998400.0],["2005-04-27",5.1312,5.1438,4.9625,5.0563,900800.0],["2005-04-28",5.0563,5.0575,4.9325,4.9913,2286400.0],["2005-04-29",4.9938,5.0437,4.9538,5.0225,1952000.0],["2005-05-02",5.0437,5.0462,4.9387,5.0425,1768800.0],["2005-05-03",5.0012,5.0025,4.9375,4.9525,1582400.0],["2005-05-04",4.9538,4.9825,4.9125,4.965,823200.0],["2005-05-05",4.9437,5.0,4.9338,4.9887,741600.0],["2005-05-06",5.0813,5.105,5.0012,5.0662,762400.0],["2005-05-09",5.0563,5.0563,4.9688,5.0338,967200.0],["2005-05-10",5.0338,5.0425,4.9375,4.96,976000.0],["2005-05-11",4.95,4.9812,4.925,4.9462,794400.0],["2005-05-12",4.9475,4.9575,4.8775,4.8938,1666400.0],["2005-05-13",4.875,4.875,4.7425,4.7825,1143200.0],["2005-05-16",4.765,4.8438,4.7525,4.8313,904000.0],["2005-05-17",4.8362,4.875,4.8137,4.8738,853600.0],["2005-05-18",4.8738,5.01,4.8625,4.9625,896800.0],["2005-05-19",4.9688,5.0138,4.8938,4.9088,680000.0],["2005-05-20",4.8962,4.8962,4.7775,4.8162,1232000.0],["2005-05-23",4.8187,4.8938,4.8063,4.81,1315200.0],["2005-05-24",4.8125,4.8125,4.7063,4.755,1208800.0],["2005-05-25",4.7275,4.7275,4.5588,4.595,1906400.0],["2005-05-26",4.5912,4.8075,4.5912,4.775,4169600.0],["2005-05-27",4.7875,4.8425,4.7812,4.8075,764000.0],["2005-05-31",4.8088,4.8187,4.7762,4.8187,1182400.0],["2005-06-01",4.8375,4.8938,4.75,4.8513,2316000.0],["2005-06-02",4.8625,4.9988,4.8625,4.9462,2437600.0],["2005-06-03",4.9313,4.95,4.8088,4.8175,1616800.0],["2005-06-06",4.8187,4.8187,4.6925,4.7425,2060000.0],["2005-06-07",4.7425,4.8238,4.7362,4.7575,1566400.0],["2005-06-08",4.7575,4.7825,4.745,4.7562,1325600.0],["2005-06-09",4.7562,4.7987,4.75,4.7838,1400800.0],["2005-06-10",4.785,4.8713,4.785,4.8463,1239200.0],["2005-06-13",4.8463,4.86,4.8075,4.8475,1208000.0],["2005-06-14",4.8538,4.92,4.8325,4.9163,1918400.0],["2005-06-15",4.915,4.915,4.7625,4.78,2936800.0],["2005-06-16",4.7812,4.835,4.7688,4.8325,1499200.0],["2005-06-17",4.8825,4.9125,4.7913,4.8275,1110400.0],["2005-06-20",4.7875,4.7913,4.6725,4.685,1259200.0],["2005-06-21",4.6875,4.75,4.6413,4.65,1606400.0],["2005-06-22",4.6687,4.6788,4.4587,4.4625,2052800.0],["2005-06-23",3.1625,3.4875,3.0312,3.1388,27536000.0],["2005-06-24",3.2188,3.2313,3.1288,3.1288,7492000.0],["2005-06-27",3.135,3.1412,3.075,3.0938,4576800.0],["2005-06-28",3.1063,3.1862,3.0975,3.1562,3684800.0],["2005-06-29",3.175,3.2762,3.1688,3.2438,3770400.0],["2005-06-30",3.275,3.3125,3.1625,3.2125,2068800.0],["2005-07-01",3.2162,3.2162,3.1437,3.1613,2220000.0],["2005-07-05",3.15,3.16,3.035,3.1,4975200.0],["2005-07-06",3.1075,3.125,3.085,3.0988,2796000.0],["2005-07-07",3.095,3.1,3.0563,3.0925,3610400.0],["2005-07-08",3.0825,3.2025,3.0825,3.1888,6836800.0],["2005-07-11",3.1813,3.2425,3.1688,3.1925,2752000.0],["2005-07-12",3.1562,3.1762,3.14,3.1562,2200000.0],["2005-07-13",3.1562,3.175,3.12,3.15,2044800.0],["2005-07-14",3.1488,3.175,3.125,3.1263,1404000.0],["2005-07-15",3.1375,3.1725,3.1075,3.1388,1876000.0],["2005-07-18",3.1537,3.1562,3.1312,3.1412,2846400.0],["2005-07-19",3.1388,3.16,3.125,3.14,1533600.0],["2005-07-20",3.1375,3.1875,3.1375,3.1837,1521600.0],["2005-07-21",3.1813,3.1988,3.1562,3.18,1474400.0],["2005-07-22",3.18,3.1925,3.15,3.1925,1831200.0],["2005-07-25",3.1675,3.2687,3.16,3.1988,3220000.0],["2005-07-26",3.1975,3.2562,3.1388,3.2175,2027200.0],["2005-07-27",3.2125,3.325,3.2,3.3125,3909600.0],["2005-07-28",3.6088,3.9375,3.5687,3.7125,9070400.0],["2005-07-29",3.6875,3.71,3.6688,3.675,2656000.0],["2005-08-01",3.5563,3.725,3.5563,3.6463,3764000.0],["2005-08-02",3.6337,3.7362,3.6237,3.6275,2023200.0],["2005-08-03",3.625,3.6463,3.5925,3.61,2560000.0],["2005-08-04",3.6,3.61,3.5412,3.5463,1212000.0],["2005-08-05",3.5525,3.5525,3.46,3.49,1112800.0],["2005-08-08",3.475,3.475,3.3525,3.385,1432800.0],["2005-08-09",3.3688,3.385,3.3537,3.3563,982400.0],["2005-08-10",3.375,3.385,3.3163,3.3187,1340000.0],["2005-08-11",3.3375,3.3875,3.3287,3.36,903200.0],["2005-08-12",3.3625,3.4875,3.3225,3.4838,1524800.0],["2005-08-15",3.4675,3.4675,3.3637,3.3963,1348800.0],["2005-08-16",3.3875,3.4,3.3563,3.3625,1088800.0],["2005-08-17",3.4012,3.4275,3.3563,3.3563,1065600.0],["2005-08-18",3.3563,3.3788,3.3412,3.3537,1633600.0],["2005-08-19",3.3537,3.3637,3.325,3.3375,1390400.0],["2005-08-22",3.335,3.3387,3.26,3.305,1881600.0],["2005-08-23",3.3,3.3075,3.1625,3.2,1883200.0],["2005-08-24",3.1813,3.1813,3.0575,3.0687,3772000.0],["2005-08-25",3.07,3.07,3.0275,3.0275,2604000.0],["2005-08-26",3.0238,3.025,2.9062,2.9437,2672800.0],["2005-08-29",2.95,3.0262,2.9375,3.025,1628800.0],["2005-08-30",3.025,3.0938,3.0013,3.0187,1628000.0],["2005-08-31",2.9938,3.025,2.985,3.0138,2616800.0],["2005-09-01",3.015,3.0938,2.975,3.0075,2334400.0],["2005-09-02",3.0075,3.0087,2.9762,2.9913,728800.0],["2005-09-06",2.9938,3.0187,2.9775,3.0087,1644000.0],["2005-09-07",3.0087,3.0375,2.9125,3.0,2419200.0],["2005-09-08",2.975,3.0,2.9613,2.97,1556000.0],["2005-09-09",2.975,3.005,2.975,3.0,912800.0],["2005-09-12",3.0013,3.005,2.975,3.0,863200.0],["2005-09-13",2.9813,2.985,2.9188,2.97,912000.0],["2005-09-14",2.9625,2.97,2.9137,2.9388,872800.0],["2005-09-15",2.9362,2.9475,2.9137,2.935,1939200.0],["2005-09-16",2.9525,2.9987,2.94,2.955,1284000.0],["2005-09-19",2.985,2.9987,2.9088,2.9738,1795200.0],["2005-09-20",2.9738,2.995,2.9037,2.905,1356000.0],["2005-09-21",2.8937,2.9075,2.8763,2.8875,4051200.0],["2005-09-22",2.9,2.955,2.85,2.9225,2724800.0],["2005-09-23",2.92,2.9362,2.8563,2.935,892000.0],["2005-09-26",2.9213,2.9462,2.9037,2.925,898400.0],["2005-09-27",2.9113,2.9637,2.9,2.955,1259200.0],["2005-09-28",2.9675,3.0125,2.9613,2.9862,1555200.0],["2005-09-29",2.9825,3.0113,2.9562,3.0087,1040000.0],["2005-09-30",3.0,3.005,2.9562,3.0,994400.0],["2005-10-03",3.0,3.0187,2.9875,3.0062,713600.0],["2005-10-04",3.0225,3.0225,2.8812,2.9012,1177600.0],["2005-10-05",2.895,2.9562,2.8125,2.8625,1803200.0],["2005-10-06",2.8563,2.875,2.8312,2.8737,1503200.0],["2005-10-07",2.925,2.9375,2.8688,2.8725,1204800.0],["2005-10-10",2.875,2.8825,2.8575,2.8663,1762400.0],["2005-10-11",2.8637,2.8812,2.825,2.8325,1847200.0],["2005-10-12",2.8325,2.85,2.7313,2.7525,1264000.0],["2005-10-13",2.75,2.7838,2.7275,2.75,1207200.0],["2005-10-14",2.7462,2.7738,2.7013,2.75,836800.0],["2005-10-17",2.7587,2.7975,2.7088,2.7413,752800.0],["2005-10-18",2.7413,2.75,2.6325,2.6725,1029600.0],["2005-10-19",2.6425,2.6937,2.5463,2.685,1368800.0],["2005-10-20",2.675,2.7225,2.6137,2.6463,731200.0],["2005-10-21",2.6463,2.6862,2.6337,2.6375,532000.0],["2005-10-24",2.6363,2.7188,2.6363,2.7175,1208000.0],["2005-10-25",2.7262,2.7438,2.585,2.6675,899200.0],["2005-10-26",2.6813,2.7362,2.5687,2.6063,1915200.0],["2005-10-27",2.575,2.6312,2.3463,2.63,6300800.0],["2005-10-28",2.6375,2.65,2.5725,2.585,2151200.0],["2005-10-31",2.5812,2.6888,2.5812,2.5963,3110400.0],["2005-11-01",2.64,2.64,2.515,2.5512,1843200.0],["2005-11-02",2.5363,2.5863,2.5187,2.5612,1863200.0],["2005-11-03",2.575,2.615,2.5162,2.53,1899200.0],["2005-11-04",2.5312,2.5625,2.5,2.515,1824000.0],["2005-11-07",2.515,2.5787,2.515,2.5663,2150400.0],["2005-11-08",2.5663,2.5663,2.5,2.5025,1521600.0],["2005-11-09",2.5,2.5463,2.4938,2.5438,1411200.0],["2005-11-10",2.5538,2.7162,2.5338,2.7125,1904000.0],["2005-11-11",2.7075,2.7075,2.6337,2.655,1419200.0],["2005-11-14",2.655,2.6613,2.6212,2.6512,817600.0],["2005-11-15",2.6512,2.6762,2.6125,2.625,1303200.0],["2005-11-16",2.6375,2.6488,2.5062,2.5712,1121600.0],["2005-11-17",2.5675,2.5738,2.5,2.5738,998400.0],["2005-11-18",2.5938,2.685,2.5725,2.6837,1143200.0],["2005-11-21",2.6375,2.6737,2.6125,2.6613,1689600.0],["2005-11-22",2.6375,2.8475,2.6375,2.8138,1780800.0],["2005-11-23",2.7875,2.8063,2.7812,2.7963,1047200.0],["2005-11-25",2.7875,2.7925,2.725,2.7825,323200.0],["2005-11-28",2.7687,2.8063,2.7438,2.7675,1345600.0],["2005-11-29",2.7675,2.81,2.7625,2.7787,1346400.0],["2005-11-30",2.7762,2.8625,2.7562,2.8588,1715200.0],["2005-12-01",2.8588,2.8725,2.8375,2.87,1691200.0],["2005-12-02",2.8725,2.875,2.8438,2.8725,908000.0],["2005-12-05",2.8625,2.8975,2.815,2.8975,1110400.0],["2005-12-06",2.89,3.0,2.89,2.9825,1654400.0],["2005-12-07",2.9938,3.0625,2.9875,3.0438,2620000.0],["2005-12-08",3.0563,3.0887,3.0125,3.04,3888000.0],["2005-12-09",3.04,3.0812,3.04,3.0712,958400.0],["2005-12-12",3.0925,3.2188,3.0663,3.2137,1528800.0],["2005-12-13",3.2562,3.3438,3.2287,3.3025,2765600.0],["2005-12-14",3.3125,3.405,3.3125,3.3588,1144800.0],["2005-12-15",3.3425,3.3688,3.2175,3.2413,1348800.0],["2005-12-16",3.2413,3.2625,3.2238,3.24,1504000.0],["2005-12-19",3.2188,3.2812,3.2188,3.24,1633600.0],["2005-12-20",3.2375,3.25,3.1925,3.2013,1056000.0],["2005-12-21",3.2487,3.2487,3.1288,3.1412,1814400.0],["2005-12-22",3.375,3.525,3.3375,3.495,4469600.0],["2005-12-23",3.4588,3.59,3.425,3.465,2177600.0],["2005-12-27",3.4562,3.5175,3.365,3.3825,1132800.0],["2005-12-28",3.3837,3.425,3.3525,3.3663,797600.0],["2005-12-29",3.6125,3.77,3.5425,3.685,4748000.0],["2005-12-30",3.685,3.695,3.5062,3.5062,2535200.0],["2006-01-03",3.5125,3.6188,3.4938,3.6,5748000.0],["2006-01-04",3.625,3.6625,3.5812,3.5912,2005600.0],["2006-01-05",3.5912,3.65,3.5912,3.5988,1113600.0],["2006-01-06",3.6437,3.6437,3.5538,3.575,940800.0],["2006-01-09",3.5325,3.6125,3.5312,3.5675,941600.0],["2006-01-10",3.5625,3.6112,3.5,3.5638,1164000.0],["2006-01-11",3.5638,3.5638,3.4575,3.485,1087200.0],["2006-01-12",3.475,3.4762,3.2075,3.3312,3152000.0],["2006-01-13",3.325,3.3675,3.24,3.3363,1000800.0],["2006-01-17",3.325,3.325,3.26,3.2963,1072000.0],["2006-01-18",3.2875,3.3187,3.2562,3.28,987200.0],["2006-01-19",3.3,3.31,3.2787,3.3063,988000.0],["2006-01-20",3.35,3.3675,3.2487,3.2687,1218400.0],["2006-01-23",3.2812,3.3212,3.23,3.2362,1539200.0],["2006-01-24",3.2387,3.2675,3.2313,3.2613,1943200.0],["2006-01-25",3.2713,3.2775,3.2387,3.245,1765600.0],["2006-01-26",3.275,3.2762,3.2075,3.2375,898400.0],["2006-01-27",3.225,3.225,3.1137,3.1463,1847200.0],["2006-01-30",3.135,3.2188,3.125,3.1625,1272000.0],["2006-01-31",3.145,3.1562,3.1012,3.1225,1285600.0],["2006-02-01",3.1225,3.1613,3.1075,3.145,1372000.0],["2006-02-02",3.1425,3.1562,3.0938,3.1125,1078400.0],["2006-02-03",3.1125,3.1125,3.0025,3.0375,1168800.0],["2006-02-06",3.0162,3.075,2.9875,3.0625,1800000.0],["2006-02-07",3.0625,3.0963,3.0038,3.0338,840800.0],["2006-02-08",3.0438,3.0438,3.0,3.0213,595200.0],["2006-02-09",3.0125,3.1075,3.0125,3.0938,1077600.0],["2006-02-10",3.0825,3.1125,2.99,3.0712,1620000.0],["2006-02-13",3.3438,3.345,3.0988,3.1163,5651200.0],["2006-02-14",3.1562,3.3038,3.1212,3.2775,1877600.0],["2006-02-15",3.2875,3.4437,3.2262,3.4275,1936000.0],["2006-02-16",3.3025,3.5375,2.9413,3.2188,5451200.0],["2006-02-17",3.4062,3.4113,3.125,3.1275,3056800.0],["2006-02-21",3.1312,3.1875,3.125,3.13,1412800.0],["2006-02-22",3.1312,3.16,3.1125,3.1488,1200000.0],["2006-02-23",3.1375,3.1688,3.125,3.1662,1017600.0],["2006-02-24",3.185,3.2487,3.175,3.225,1439200.0],["2006-02-27",3.2125,3.2987,3.2125,3.2887,1380800.0],["2006-02-28",3.2875,3.305,3.2062,3.2487,1355200.0],["2006-03-01",3.2438,3.2987,3.2387,3.2975,1118400.0],["2006-03-02",3.2975,3.3363,3.275,3.3187,1436000.0],["2006-03-03",3.3125,3.35,3.2863,3.3375,1264000.0],["2006-03-06",3.3375,3.4425,3.2975,3.3937,2005600.0],["2006-03-07",3.3875,3.4125,3.325,3.3338,1743200.0],["2006-03-08",3.3338,3.4813,3.2725,3.4688,2419200.0],["2006-03-09",3.4875,3.5225,3.4113,3.4462,1728800.0],["2006-03-10",3.4462,3.5213,3.4425,3.5175,820000.0],["2006-03-13",3.5125,3.6388,3.49,3.5125,1104000.0],["2006-03-14",3.5187,3.7113,3.5062,3.6275,2418400.0],["2006-03-15",3.6288,3.6762,3.5475,3.6562,1153600.0],["2006-03-16",3.6688,3.6913,3.6225,3.68,534400.0],["2006-03-17",3.68,3.68,3.5875,3.6237,1628000.0],["2006-03-20",3.6088,3.65,3.5875,3.6237,893600.0],["2006-03-21",3.6125,3.74,3.6012,3.7188,1500000.0],["2006-03-22",3.7037,3.7613,3.6825,3.7,1257600.0],["2006-03-23",3.7313,3.7375,3.6688,3.685,772800.0],["2006-03-24",3.6925,3.7462,3.6637,3.7,943200.0],["2006-03-27",3.7,3.7925,3.6888,3.7838,1117600.0],["2006-03-28",3.7838,3.8125,3.76,3.7863,2168000.0],["2006-03-29",3.8212,3.9188,3.7238,3.8625,1275200.0],["2006-03-30",3.8875,4.0625,3.8737,4.0125,2232000.0],["2006-03-31",4.0125,4.045,3.9375,3.9625,2564800.0],["2006-04-03",3.9625,4.0188,3.885,3.8863,1635200.0],["2006-04-04",3.9413,3.9425,3.7037,3.7238,4588800.0],["2006-04-05",3.7,3.7062,3.5075,3.57,5268000.0],["2006-04-06",3.5875,3.6375,3.5387,3.59,2064000.0],["2006-04-07",3.5887,3.64,3.5387,3.5563,1742400.0],["2006-04-10",3.5675,3.575,3.5363,3.555,1983200.0],["2006-04-11",3.555,3.595,3.5338,3.5512,2209600.0],["2006-04-12",3.5625,3.5625,3.4288,3.4413,4246400.0],["2006-04-13",3.435,3.4825,3.4213,3.4413,1904000.0],["2006-04-17",3.4313,3.4637,3.335,3.3937,727200.0],["2006-04-18",3.3937,3.5312,3.3688,3.49,2167200.0],["2006-04-19",3.49,3.5125,3.4613,3.48,2761600.0],["2006-04-20",3.4688,3.4962,3.3312,3.395,2558400.0],["2006-04-21",3.3912,3.3912,3.2575,3.2925,935200.0],["2006-04-24",3.275,3.2787,3.195,3.2638,3552800.0],["2006-04-25",3.2638,3.395,3.2638,3.3837,1525600.0],["2006-04-26",3.385,3.4987,3.385,3.4325,2697600.0],["2006-04-27",3.5,3.9875,3.4875,3.7375,5896000.0],["2006-04-28",3.725,3.8375,3.6925,3.735,2303200.0],["2006-05-01",3.7662,3.8438,3.6813,3.6875,2537600.0],["2006-05-02",3.6762,3.835,3.6625,3.8,1188000.0],["2006-05-03",3.795,3.875,3.75,3.8463,1203200.0],["2006-05-04",3.8463,3.9425,3.8463,3.8725,1024000.0],["2006-05-05",3.875,3.9813,3.8737,3.9262,2166400.0],["2006-05-08",3.9275,3.9313,3.835,3.85,1527200.0],["2006-05-09",3.8488,3.925,3.8488,3.9237,704000.0],["2006-05-10",3.9225,3.95,3.85,3.8563,811200.0],["2006-05-11",3.8875,3.925,3.765,3.765,783200.0],["2006-05-12",3.7662,3.7775,3.6937,3.6962,1623200.0],["2006-05-15",3.6713,3.7213,3.485,3.605,1182400.0],["2006-05-16",3.605,3.6412,3.565,3.5738,660800.0],["2006-05-17",3.5738,3.61,3.4462,3.4688,1418400.0],["2006-05-18",3.4637,3.51,3.3963,3.4,1095200.0],["2006-05-19",3.425,3.4862,3.3438,3.4525,1170400.0],["2006-05-22",3.4337,3.4762,3.2963,3.385,1351200.0],["2006-05-23",3.41,3.465,3.2825,3.2825,696000.0],["2006-05-24",3.2825,3.4175,3.2775,3.4175,1805600.0],["2006-05-25",3.4625,3.525,3.4475,3.5187,1708800.0],["2006-05-26",3.4938,3.5687,3.4662,3.5538,844800.0],["2006-05-30",3.5375,3.5375,3.4188,3.4213,983200.0],["2006-05-31",3.4437,3.4637,3.3812,3.3937,736000.0],["2006-06-01",3.395,3.5487,3.38,3.5425,689600.0],["2006-06-02",3.5425,3.6237,3.4987,3.6163,1424800.0],["2006-06-05",3.6237,3.645,3.4175,3.4262,1516800.0],["2006-06-06",3.4275,3.4275,3.2925,3.3637,1412000.0],["2006-06-07",3.3637,3.3812,3.3212,3.3275,838400.0],["2006-06-08",3.3312,3.3425,3.1888,3.2613,1013600.0],["2006-06-09",3.2687,3.2738,3.1975,3.205,2126400.0],["2006-06-12",3.2,3.2687,3.1512,3.1813,1562400.0],["2006-06-13",3.1662,3.2475,3.1437,3.1588,1307200.0],["2006-06-14",3.1613,3.2188,3.1212,3.165,1808800.0],["2006-06-15",3.1713,3.2338,3.1675,3.21,1527200.0],["2006-06-16",3.2037,3.22,3.1525,3.1913,3547200.0],["2006-06-19",3.19,3.19,3.1212,3.1475,1696000.0],["2006-06-20",3.16,3.16,3.075,3.0988,828800.0],["2006-06-21",3.1,3.1925,3.09,3.185,1316800.0],["2006-06-22",3.175,3.2625,3.175,3.225,1329600.0],["2006-06-23",3.2313,3.255,3.205,3.2462,960800.0],["2006-06-26",3.2538,3.3225,3.22,3.2987,1082400.0],["2006-06-27",3.2987,3.3175,3.16,3.165,802400.0],["2006-06-28",3.165,3.1975,3.115,3.1588,767200.0],["2006-06-29",3.1625,3.175,3.1375,3.1562,1763200.0],["2006-06-30",3.1688,3.265,3.1688,3.2362,2465600.0],["2006-07-03",3.2487,3.285,3.2313,3.2738,284800.0],["2006-07-05",3.255,3.3438,3.2213,3.315,888800.0],["2006-07-06",3.315,3.3725,3.2912,3.3537,898400.0],["2006-07-07",3.3412,3.3688,3.3,3.3,725600.0],["2006-07-10",3.3,3.3263,3.3,3.3125,366400.0],["2006-07-11",3.3187,3.325,3.2725,3.32,726400.0],["2006-07-12",3.31,3.3238,3.2225,3.23,850400.0],["2006-07-13",3.2125,3.2125,3.09,3.1037,1181600.0],["2006-07-14",3.0912,3.0912,2.97,2.9775,2580800.0],["2006-07-17",2.9762,3.0312,2.965,3.0187,834400.0],["2006-07-18",3.0125,3.04,2.985,3.0087,1916000.0],["2006-07-19",3.015,3.1975,3.0125,3.175,962400.0],["2006-07-20",3.1813,3.1813,3.0787,3.0875,1099200.0],["2006-07-21",3.0887,3.0925,2.9262,2.955,1906400.0],["2006-07-24",2.965,2.9913,2.9012,2.9913,1018400.0],["2006-07-25",2.9688,3.06,2.9488,3.0412,932000.0],["2006-07-26",3.035,3.0475,2.9875,3.0,4467200.0],["2006-07-27",3.5,3.6375,3.245,3.3187,8104000.0],["2006-07-28",3.3312,3.53,3.3212,3.4875,3511200.0],["2006-07-31",3.4738,3.5463,3.4125,3.525,2005600.0],["2006-08-01",3.4787,3.4925,3.3575,3.365,2045600.0],["2006-08-02",3.365,3.4062,3.3138,3.3712,2492800.0],["2006-08-03",3.3588,3.4375,3.3312,3.3988,2323200.0],["2006-08-04",3.425,3.4688,3.3925,3.4413,1741600.0],["2006-08-07",3.4288,3.4288,3.375,3.3925,1343200.0],["2006-08-08",3.44,3.4987,3.35,3.3737,917600.0],["2006-08-09",3.3925,3.4237,3.3225,3.3275,1196800.0],["2006-08-10",3.3163,3.3775,3.3012,3.375,938400.0],["2006-08-11",3.3625,3.3663,3.2863,3.3212,581600.0],["2006-08-14",3.3463,3.4213,3.33,3.33,869600.0],["2006-08-15",3.32,3.4475,3.32,3.4475,1189600.0],["2006-08-16",3.4475,3.4775,3.4388,3.4625,773600.0],["2006-08-17",3.4625,3.5175,3.445,3.485,1334400.0],["2006-08-18",3.485,3.4925,3.2963,3.365,1881600.0],["2006-08-21",3.3463,3.3875,3.3075,3.3387,1456000.0],["2006-08-22",3.3387,3.4025,3.3387,3.3837,994400.0],["2006-08-23",3.3837,3.4275,3.175,3.1937,1262400.0],["2006-08-24",3.19,3.2175,3.1275,3.1537,980800.0],["2006-08-25",3.1537,3.235,3.1512,3.195,734400.0],["2006-08-28",3.1962,3.3112,3.1962,3.2812,724800.0],["2006-08-29",3.2875,3.3812,3.2613,3.3775,855200.0],["2006-08-30",3.3837,3.4075,3.3488,3.3763,724800.0],["2006-08-31",3.3875,3.415,3.3438,3.3663,1893600.0],["2006-09-01",3.385,3.415,3.3712,3.4075,876800.0],["2006-09-05",3.4062,3.4337,3.395,3.4213,998400.0],["2006-09-06",3.4213,3.4288,3.3387,3.3463,668000.0],["2006-09-07",3.3463,3.3863,3.325,3.3488,1388000.0],["2006-09-08",3.3563,3.4175,3.3338,3.3675,718400.0],["2006-09-11",3.3688,3.3937,3.3175,3.355,647200.0],["2006-09-12",3.35,3.5213,3.35,3.4987,1530400.0],["2006-09-13",3.5062,3.525,3.4575,3.4987,1749600.0],["2006-09-14",3.4862,3.57,3.4825,3.5375,856000.0],["2006-09-15",3.5538,3.5625,3.5,3.5438,1172800.0],["2006-09-18",3.5162,3.5438,3.44,3.495,557600.0],["2006-09-19",3.375,3.3763,3.0438,3.1363,4633600.0],["2006-09-20",3.135,3.1937,3.0638,3.1688,1840800.0],["2006-09-21",3.1675,3.1713,3.0487,3.0787,1737600.0],["2006-09-22",3.0625,3.105,3.0087,3.0963,1042400.0],["2006-09-25",3.1088,3.1562,3.0625,3.1188,3279200.0],["2006-09-26",3.1063,3.225,3.0975,3.1875,1792800.0],["2006-09-27",3.1888,3.2425,3.1188,3.1588,957600.0],["2006-09-28",3.165,3.18,3.1037,3.1063,1343200.0],["2006-09-29",3.0875,3.125,3.0,3.02,1005600.0],["2006-10-02",3.0075,3.0238,2.9575,2.99,2111200.0],["2006-10-03",2.9775,3.0538,2.97,3.03,1219200.0],["2006-10-04",3.0175,3.0938,3.0175,3.0938,1141600.0],["2006-10-05",3.0938,3.1537,3.09,3.1337,619200.0],["2006-10-06",3.125,3.1525,3.0925,3.1275,426400.0],["2006-10-09",3.1375,3.1713,3.0487,3.1613,468000.0],["2006-10-10",3.1613,3.1762,3.115,3.165,1630400.0],["2006-10-11",3.1662,3.2175,3.125,3.1488,580800.0],["2006-10-12",3.1588,3.245,3.1562,3.2375,655200.0],["2006-10-13",3.24,3.25,3.1988,3.2062,729600.0],["2006-10-16",3.2,3.2625,3.2,3.2475,712800.0],["2006-10-17",3.235,3.25,3.22,3.2338,828800.0],["2006-10-18",3.235,3.2738,3.18,3.1937,802400.0],["2006-10-19",3.1688,3.2238,3.1562,3.2188,1416800.0],["2006-10-20",3.2275,3.2275,3.1625,3.1762,1089600.0],["2006-10-23",3.1837,3.19,3.1375,3.145,879200.0],["2006-10-24",3.1388,3.1737,3.1325,3.1537,796800.0],["2006-10-25",3.1625,3.2,3.1425,3.1613,704000.0],["2006-10-26",3.1625,3.19,3.125,3.1888,2600800.0],["2006-10-27",3.1888,3.1888,3.1388,3.1537,3466400.0],["2006-10-30",3.1437,3.2313,3.1437,3.2262,1011200.0],["2006-10-31",3.2262,3.3112,3.2262,3.3025,1967200.0],["2006-11-01",2.7562,2.8087,2.6112,2.6125,21053600.0],["2006-11-02",2.6188,2.6575,2.5675,2.5687,4117600.0],["2006-11-03",2.6112,2.6813,2.5312,2.565,2417600.0],["2006-11-06",2.5838,2.6988,2.56,2.6788,2091200.0],["2006-11-07",2.6788,2.6862,2.6275,2.6412,1364000.0],["2006-11-08",2.6412,2.6913,2.625,2.6788,1427200.0],["2006-11-09",2.6875,2.6875,2.6225,2.645,1963200.0],["2006-11-10",2.65,2.6862,2.6325,2.675,1133600.0],["2006-11-13",2.6762,2.6888,2.6562,2.6575,640000.0],["2006-11-14",2.67,2.7762,2.6575,2.7713,1549600.0],["2006-11-15",2.7838,2.8312,2.7762,2.8063,1418400.0],["2006-11-16",2.8187,2.8375,2.79,2.8112,732000.0],["2006-11-17",2.8363,2.8363,2.7638,2.7963,1117600.0],["2006-11-20",2.7812,2.8387,2.7675,2.835,1420000.0],["2006-11-21",2.8287,2.86,2.7963,2.8475,612800.0],["2006-11-22",2.8488,2.8688,2.8312,2.8575,424000.0],["2006-11-24",2.8575,2.8912,2.8463,2.8688,377600.0],["2006-11-27",2.8675,2.87,2.7587,2.7762,1007200.0],["2006-11-28",2.76,2.7613,2.6937,2.7287,1225600.0],["2006-11-29",2.7362,2.7912,2.7362,2.7762,1255200.0],["2006-11-30",2.7687,2.865,2.7638,2.8312,1280800.0],["2006-12-01",2.8375,2.8563,2.8063,2.8463,1163200.0],["2006-12-04",2.8463,2.8975,2.8212,2.8712,3309600.0],["2006-12-05",2.875,2.8888,2.7938,2.8325,1312800.0],["2006-12-06",2.8387,2.9188,2.8387,2.8438,1808000.0],["2006-12-07",2.85,2.8688,2.8387,2.8438,1955200.0],["2006-12-08",2.8425,2.855,2.825,2.8338,1504000.0],["2006-12-11",2.8375,2.8875,2.835,2.865,858400.0],["2006-12-12",2.875,2.885,2.825,2.8563,1209600.0],["2006-12-13",2.8688,2.8688,2.825,2.86,1940000.0],["2006-12-14",2.86,2.8937,2.8512,2.8563,1141600.0],["2006-12-15",2.875,2.8837,2.85,2.875,1492800.0],["2006-12-18",2.875,2.885,2.8563,2.86,1129600.0],["2006-12-19",2.8312,2.8438,2.7875,2.81,893600.0],["2006-12-20",2.8063,2.8488,2.8063,2.8175,644000.0],["2006-12-21",2.8075,2.8588,2.8075,2.8338,1068800.0],["2006-12-22",2.8263,2.8338,2.8,2.825,860800.0],["2006-12-26",2.825,2.8438,2.8075,2.8387,1104000.0],["2006-12-27",2.84,2.9113,2.84,2.9088,608000.0],["2006-12-28",2.91,2.95,2.9062,2.9425,988000.0],["2006-12-29",2.9262,2.9275,2.8537,2.8612,748800.0],["2007-01-03",2.9113,2.9113,2.7963,2.82,1220000.0],["2007-01-04",2.825,2.85,2.8075,2.8338,1025600.0],["2007-01-05",2.835,2.835,2.7325,2.7513,1029600.0],["2007-01-08",2.7513,2.765,2.705,2.7575,497600.0],["2007-01-09",2.7738,2.7738,2.6788,2.6875,1264800.0],["2007-01-10",2.6775,2.695,2.6412,2.6625,1285600.0],["2007-01-11",2.6625,2.725,2.6625,2.7113,1025600.0],["2007-01-12",2.7538,2.875,2.7513,2.8537,2123200.0],["2007-01-16",2.8812,2.9475,2.8812,2.9075,1082400.0],["2007-01-17",2.9062,2.9525,2.9062,2.92,1116000.0],["2007-01-18",2.9237,2.9713,2.9,2.9637,2117600.0],["2007-01-19",2.965,3.0125,2.9475,3.0075,684000.0],["2007-01-22",2.9938,3.0438,2.9938,3.0,883200.0],["2007-01-23",3.0013,3.1163,3.0013,3.1125,1695200.0],["2007-01-24",3.1237,3.1862,3.1112,3.1837,831200.0],["2007-01-25",3.1837,3.2062,3.1675,3.1975,870400.0],["2007-01-26",3.2,3.2213,3.1875,3.2075,596800.0],["2007-01-29",3.2125,3.35,3.2125,3.2787,1512000.0],["2007-01-30",3.3,3.3375,3.3,3.3312,764000.0],["2007-01-31",3.33,3.3588,3.2675,3.345,1467200.0],["2007-02-01",3.37,3.4413,3.3425,3.3625,1407200.0],["2007-02-02",3.3625,3.4625,3.2912,3.3737,1597600.0],["2007-02-05",3.3737,3.3737,3.2625,3.2787,1526400.0],["2007-02-06",3.2787,3.2838,3.24,3.2713,1140800.0],["2007-02-07",3.2713,3.33,3.25,3.305,840000.0],["2007-02-08",3.305,3.3175,3.2525,3.2912,366400.0],["2007-02-09",3.2925,3.2925,3.2062,3.255,573600.0],["2007-02-12",3.2538,3.325,3.23,3.2475,603200.0],["2007-02-13",3.2513,3.2925,3.2362,3.2675,668800.0],["2007-02-14",3.2638,3.285,3.2162,3.2175,810400.0],["2007-02-15",3.2225,3.2538,3.2037,3.2487,368800.0],["2007-02-16",3.26,3.26,3.2325,3.24,316800.0],["2007-02-20",3.2238,3.25,3.2013,3.2125,909600.0],["2007-02-21",3.2,3.225,3.16,3.1713,1091200.0],["2007-02-22",3.1713,3.1937,3.125,3.1613,1247200.0],["2007-02-23",3.1613,3.2313,3.125,3.1962,1551200.0],["2007-02-26",3.1962,3.26,3.065,3.2262,1055200.0],["2007-02-27",3.195,3.2313,3.0187,3.075,1174400.0],["2007-02-28",3.0675,3.12,2.9275,3.0525,726400.0],["2007-03-01",3.0213,3.1063,2.99,3.0687,884000.0],["2007-03-02",3.0575,3.13,2.9513,2.9625,772800.0],["2007-03-05",2.9375,3.0487,2.9137,2.9362,1636800.0],["2007-03-06",2.9562,3.085,2.9475,3.0825,1272800.0],["2007-03-07",3.0587,3.115,2.9813,3.07,1256800.0],["2007-03-08",3.0938,3.12,2.9962,3.0412,1171200.0],["2007-03-09",3.0625,3.125,3.035,3.075,848800.0],["2007-03-12",3.075,3.075,3.0087,3.0275,679200.0],["2007-03-13",3.0262,3.0925,2.9313,2.9562,839200.0],["2007-03-14",2.9575,3.01,2.9125,2.98,773600.0],["2007-03-15",2.99,3.2175,2.99,3.0425,836000.0],["2007-03-16",3.0412,3.0412,2.9262,2.9688,894400.0],["2007-03-19",2.9825,3.0625,2.9825,3.0287,391200.0],["2007-03-20",3.0213,3.125,3.0213,3.0812,2376800.0],["2007-03-21",3.0938,3.1125,3.0325,3.0725,1228000.0],["2007-03-22",3.0712,3.1188,3.0225,3.035,592000.0],["2007-03-23",3.03,3.0675,2.9413,3.0013,1516000.0],["2007-03-26",2.9588,3.0187,2.785,2.8637,4328000.0],["2007-03-27",2.8325,2.8338,2.7275,2.7525,2474400.0],["2007-03-28",2.7525,2.7613,2.6825,2.7375,2897600.0],["2007-03-29",2.7513,2.7812,2.705,2.7413,1050400.0],["2007-03-30",2.7513,2.8,2.6512,2.6913,2039200.0],["2007-04-02",2.69,2.705,2.6388,2.7037,964000.0],["2007-04-03",2.7037,2.8,2.6762,2.69,1542400.0],["2007-04-04",2.69,2.7025,2.6725,2.6788,2418400.0],["2007-04-05",2.6788,2.7375,2.675,2.6988,1202400.0],["2007-04-09",2.7075,2.7175,2.6625,2.7137,2656800.0],["2007-04-10",2.7188,2.745,2.6962,2.71,3575200.0],["2007-04-11",2.6788,2.68,2.5475,2.5738,1848000.0],["2007-04-12",2.5638,2.6188,2.5638,2.6063,672800.0],["2007-04-13",2.6063,2.6188,2.565,2.5875,451200.0],["2007-04-16",2.6188,2.6312,2.575,2.62,1034400.0],["2007-04-17",2.6263,2.6788,2.6088,2.6263,1954400.0],["2007-04-18",2.6263,2.6425,2.575,2.6088,874400.0],["2007-04-19",2.6037,2.7,2.5625,2.64,1304800.0],["2007-04-20",2.6875,2.7225,2.6375,2.6925,1140000.0],["2007-04-23",2.72,2.7325,2.685,2.7,1135200.0],["2007-04-24",2.71,2.725,2.6625,2.6725,926400.0],["2007-04-25",2.6837,2.7037,2.6263,2.63,842400.0],["2007-04-26",2.6275,2.6325,2.49,2.5312,2820800.0],["2007-04-27",2.5287,2.5287,2.5038,2.5125,1271200.0],["2007-04-30",2.5238,2.5487,2.5125,2.5487,1864000.0],["2007-05-01",2.5487,2.59,2.525,2.565,2433600.0],["2007-05-02",2.565,2.6925,2.5563,2.6662,2132800.0],["2007-05-03",2.6662,2.7787,2.6588,2.71,1726400.0],["2007-05-04",2.66,2.785,2.55,2.7238,5190400.0],["2007-05-07",2.7213,2.7287,2.5988,2.6063,2692800.0],["2007-05-08",2.5812,2.6212,2.5625,2.6063,1772800.0],["2007-05-09",2.6125,2.6125,2.5825,2.595,1433600.0],["2007-05-10",2.5938,2.5975,2.495,2.4987,3799200.0],["2007-05-11",2.5175,2.5312,2.4875,2.4938,2420000.0],["2007-05-14",2.4975,2.5087,2.4425,2.465,2058400.0],["2007-05-15",2.465,2.4813,2.4262,2.4313,1367200.0],["2007-05-16",2.4288,2.4938,2.4262,2.4913,1242400.0],["2007-05-17",2.4987,2.5125,2.4475,2.4637,963200.0],["2007-05-18",2.4775,2.5563,2.4562,2.5225,1375200.0],["2007-05-21",2.5262,2.7013,2.5138,2.6388,1229600.0],["2007-05-22",2.6637,2.7325,2.6,2.6575,852800.0],["2007-05-23",2.6562,2.7162,2.63,2.6375,496800.0],["2007-05-24",2.6325,2.7325,2.6163,2.6937,977600.0],["2007-05-25",2.6875,2.75,2.6662,2.7025,545600.0],["2007-05-29",2.7225,2.7438,2.6713,2.73,614400.0],["2007-05-30",2.6988,2.7475,2.6875,2.71,1202400.0],["2007-05-31",2.625,2.7,2.4875,2.5,5655200.0],["2007-06-01",2.52,2.5625,2.4975,2.5387,1661600.0],["2007-06-04",2.5262,2.5262,2.4875,2.515,2075200.0],["2007-06-05",2.5,2.5075,2.4775,2.4862,1408800.0],["2007-06-06",2.4862,2.4862,2.425,2.4488,1709600.0],["2007-06-07",2.45,2.4925,2.4062,2.43,1257600.0],["2007-06-08",2.425,2.4562,2.4,2.4188,1043200.0],["2007-06-11",2.42,2.4375,2.3788,2.4,648800.0],["2007-06-12",2.3763,2.4113,2.25,2.3675,5972000.0],["2007-06-13",2.3863,2.3875,2.3012,2.3375,4788000.0],["2007-06-14",2.3475,2.3963,2.3387,2.3675,2774400.0],["2007-06-15",2.3863,2.4088,2.3663,2.3712,1629600.0],["2007-06-18",2.3725,2.45,2.36,2.4225,1732000.0],["2007-06-19",2.415,2.4162,2.3663,2.3725,1196800.0],["2007-06-20",2.3863,2.41,2.3688,2.3825,2144000.0],["2007-06-21",2.3825,2.3825,2.3637,2.375,867200.0],["2007-06-22",2.5912,2.5912,2.3637,2.475,2013600.0],["2007-06-25",2.475,2.5763,2.39,2.4775,1604800.0],["2007-06-26",2.4862,2.52,2.45,2.5162,747200.0],["2007-06-27",2.5013,2.5213,2.47,2.51,1076000.0],["2007-06-28",2.51,2.5838,2.475,2.5138,806400.0],["2007-06-29",2.515,2.5213,2.415,2.4537,1014400.0],["2007-07-02",2.4613,2.6125,2.4513,2.5025,1449600.0],["2007-07-03",2.495,2.535,2.4813,2.4913,500000.0],["2007-07-05",2.4838,2.5412,2.4662,2.5013,677600.0],["2007-07-06",2.49,2.5438,2.4887,2.5312,839200.0],["2007-07-09",2.5275,2.5975,2.4925,2.5638,550400.0],["2007-07-10",2.5463,2.5538,2.46,2.4913,888800.0],["2007-07-11",2.525,2.525,2.3875,2.4337,758400.0],["2007-07-12",2.4625,2.4762,2.3837,2.4613,586400.0],["2007-07-13",2.45,2.4613,2.3625,2.4125,1275200.0],["2007-07-16",2.6137,2.6137,2.3238,2.3363,665600.0],["2007-07-17",2.3325,2.3363,2.2638,2.2725,1808000.0],["2007-07-18",2.2625,2.3275,2.2275,2.2562,839200.0],["2007-07-19",2.25,2.3025,2.2188,2.2438,1267200.0],["2007-07-20",2.265,2.265,2.2,2.2362,1138400.0],["2007-07-23",2.25,2.3025,2.2375,2.2413,1084800.0],["2007-07-24",2.2162,2.2687,2.15,2.2175,1163200.0],["2007-07-25",2.2687,2.285,2.1962,2.2137,959200.0],["2007-07-26",2.1562,2.2438,2.1525,2.2137,1120800.0],["2007-07-27",2.1875,2.235,2.0,2.0087,4126400.0],["2007-07-30",2.0087,2.1463,2.0,2.125,2972000.0],["2007-07-31",2.5312,2.5312,2.0525,2.0875,2420800.0],["2007-08-01",2.0875,2.1613,2.0787,2.1325,1196800.0],["2007-08-02",2.13,2.1913,2.0825,2.1112,969600.0],["2007-08-03",2.1125,2.1425,2.08,2.115,1315200.0],["2007-08-06",2.1237,2.2188,2.045,2.1,1665600.0],["2007-08-07",2.0812,2.0975,2.0025,2.0625,2168800.0],["2007-08-08",2.0925,2.2262,2.0925,2.1737,3479200.0],["2007-08-09",2.1875,2.4012,2.085,2.2125,5912800.0],["2007-08-10",2.2125,2.315,1.9138,2.0025,2482400.0],["2007-08-13",2.04,2.0487,1.9688,2.0013,1102400.0],["2007-08-14",2.01,2.0325,1.9225,1.97,944000.0],["2007-08-15",1.9588,1.9987,1.8513,1.9225,1007200.0],["2007-08-16",1.8975,1.9863,1.8787,1.9275,813600.0],["2007-08-17",2.1562,2.2037,1.8963,1.9138,1264800.0],["2007-08-20",1.9238,1.9987,1.8787,1.9488,929600.0],["2007-08-21",1.9375,1.9612,1.7112,1.81,2325600.0],["2007-08-22",1.8162,1.8637,1.7413,1.7587,1508000.0],["2007-08-23",1.7575,1.8338,1.7487,1.7613,708800.0],["2007-08-24",1.7587,1.7587,1.575,1.6812,3228800.0],["2007-08-27",1.79,1.79,1.6762,1.74,1023200.0],["2007-08-28",1.72,1.7437,1.6638,1.725,1422400.0],["2007-08-29",1.7313,1.8038,1.6988,1.7575,817600.0],["2007-08-30",1.75,1.75,1.7,1.7213,580000.0],["2007-08-31",1.7437,1.7437,1.675,1.6788,652000.0],["2007-09-04",1.675,1.7188,1.6688,1.715,1448800.0],["2007-09-05",1.71,1.7188,1.6662,1.6662,728800.0],["2007-09-06",1.6688,1.6725,1.5875,1.61,927200.0],["2007-09-07",1.5875,1.6325,1.5425,1.5975,1806400.0],["2007-09-10",1.6125,1.6463,1.5562,1.6025,1605600.0],["2007-09-11",1.595,1.5975,1.5125,1.5625,918400.0],["2007-09-12",1.5688,1.5838,1.545,1.5688,932800.0],["2007-09-13",1.5738,1.5812,1.5187,1.5237,780000.0],["2007-09-14",1.515,1.5175,1.3887,1.4175,2377600.0],["2007-09-17",1.4013,1.4175,1.3338,1.3412,1171200.0],["2007-09-18",1.46,1.4887,1.3425,1.4425,2009600.0],["2007-09-19",1.4412,1.5475,1.3625,1.4837,1380000.0],["2007-09-20",1.4763,1.5213,1.4013,1.47,1190400.0],["2007-09-21",1.505,1.5063,1.3987,1.42,1072800.0],["2007-09-24",1.4238,1.4325,1.3338,1.3775,1165600.0],["2007-09-25",1.3737,1.3825,1.295,1.33,1464800.0],["2007-09-26",1.3275,1.375,1.3238,1.33,1262400.0],["2007-09-27",1.3312,1.375,1.3088,1.3188,1594400.0],["2007-09-28",1.3162,1.3987,1.3162,1.39,1377600.0],["2007-10-01",1.3825,1.4062,1.3563,1.39,1334400.0],["2007-10-02",1.4,1.56,1.4,1.4825,1648800.0],["2007-10-03",1.4763,1.5237,1.4075,1.4475,1008000.0],["2007-10-04",1.45,1.525,1.4475,1.4913,1081600.0],["2007-10-05",1.5063,1.5438,1.4987,1.5213,918400.0],["2007-10-08",1.5087,1.5125,1.4025,1.4162,962400.0],["2007-10-09",1.415,1.505,1.3863,1.475,594400.0],["2007-10-10",1.47,1.5275,1.4312,1.4425,710400.0],["2007-10-11",1.4625,1.5362,1.4362,1.525,887200.0],["2007-10-12",1.5125,1.5312,1.4588,1.4625,975200.0],["2007-10-15",1.4612,1.5,1.3875,1.4162,1114400.0],["2007-10-16",1.425,1.4375,1.3575,1.4025,676800.0],["2007-10-17",1.4088,1.4088,1.31,1.3338,2260800.0],["2007-10-18",1.3188,1.3663,1.3188,1.3412,1311200.0],["2007-10-19",1.335,1.375,1.325,1.3463,1443200.0],["2007-10-22",1.3012,1.3875,1.2888,1.3637,1040800.0],["2007-10-23",1.3775,1.3875,1.3225,1.335,650400.0],["2007-10-24",1.3338,1.3663,1.2537,1.2962,961600.0],["2007-10-25",1.29,1.3663,1.2,1.225,1080800.0],["2007-10-26",1.26,1.26,1.1975,1.2313,787200.0],["2007-10-29",1.2425,1.3312,1.2413,1.3162,1137600.0],["2007-10-30",1.3112,1.3475,1.25,1.3312,1270400.0],["2007-10-31",1.3338,1.3725,1.305,1.355,601600.0],["2007-11-01",1.3138,1.355,1.2175,1.2487,1138400.0],["2007-11-02",1.265,1.2763,1.1875,1.2188,1107200.0],["2007-11-05",1.2188,1.2188,1.0987,1.1037,1088000.0],["2007-11-06",0.8938,1.0612,0.8938,0.9962,8054400.0],["2007-11-07",0.97,1.05,0.9488,1.0438,4220000.0],["2007-11-08",1.0438,1.1325,1.015,1.1325,3563200.0],["2007-11-09",1.125,1.125,0.975,1.0,2685600.0],["2007-11-12",1.0,1.0087,0.9775,0.9875,1718400.0],["2007-11-13",0.9937,1.01,0.9875,1.0063,1684000.0],["2007-11-14",1.005,1.01,0.9862,1.0,1251200.0],["2007-11-15",0.98,1.025,0.98,1.0213,1187200.0],["2007-11-16",1.0213,1.0588,1.0,1.0063,976800.0],["2007-11-19",1.0,1.0075,0.89,0.9112,1483200.0],["2007-11-20",0.9125,0.9262,0.8475,0.8675,1294400.0],["2007-11-21",0.8687,0.8687,0.78,0.8087,2049600.0],["2007-11-23",0.8388,0.8388,0.7713,0.7862,754400.0],["2007-11-26",0.79,0.7937,0.6675,0.6762,1944800.0],["2007-11-27",0.6812,0.795,0.6812,0.7588,2899200.0],["2007-11-28",0.7775,0.875,0.725,0.8425,4700000.0],["2007-11-29",0.9137,1.0925,0.86,0.8737,5273600.0],["2007-11-30",0.8813,0.955,0.835,0.8612,2843200.0],["2007-12-03",0.8763,0.9737,0.8512,0.8625,1488800.0],["2007-12-04",0.855,0.9013,0.855,0.8775,2166400.0],["2007-12-05",0.8913,0.8925,0.85,0.8612,2107200.0],["2007-12-06",0.8875,1.0,0.875,1.0,3048800.0],["2007-12-07",0.9937,1.0287,0.9413,0.965,1924000.0],["2007-12-10",0.975,1.0275,0.9525,0.9563,2152000.0],["2007-12-11",1.0187,1.0625,0.935,0.9625,1864800.0],["2007-12-12",0.9875,1.0,0.8687,0.9137,1538400.0],["2007-12-13",0.9187,0.9375,0.8662,0.8838,1546400.0],["2007-12-14",0.8763,0.9175,0.8662,0.895,1075200.0],["2007-12-17",0.8875,0.92,0.8138,0.8138,1065600.0],["2007-12-18",0.815,0.8475,0.7925,0.8175,1757600.0],["2007-12-19",0.8725,0.8725,0.7937,0.81,1095200.0],["2007-12-20",0.825,0.8975,0.8125,0.8975,1111200.0],["2007-12-21",0.9137,1.04,0.9,1.04,1740800.0],["2007-12-24",1.1513,1.2337,1.1063,1.1113,2352800.0],["2007-12-26",1.14,1.1562,1.1075,1.1313,3077600.0],["2007-12-27",1.11,1.1425,1.11,1.1375,2172000.0],["2007-12-28",1.1263,1.13,1.09,1.09,2267200.0],["2007-12-31",1.09,1.0912,1.03,1.0638,2126400.0],["2008-01-02",1.08,1.08,0.9762,1.065,2164000.0],["2008-01-03",1.065,1.11,1.045,1.0538,993600.0],["2008-01-04",1.0538,1.0538,0.9887,0.995,752800.0],["2008-01-07",0.9875,1.125,0.9762,1.1,1490400.0],["2008-01-08",1.1225,1.1225,0.9688,0.975,1008000.0],["2008-01-09",0.9787,0.9912,0.9337,0.9463,3518400.0],["2008-01-10",0.94,1.0312,0.925,0.9912,790400.0],["2008-01-11",1.0037,1.0588,0.9312,0.9388,872000.0],["2008-01-14",1.0862,1.0862,0.9013,0.925,1518400.0],["2008-01-15",0.9013,0.9762,0.875,0.9762,936000.0],["2008-01-16",0.9638,1.075,0.9513,1.0638,1117600.0],["2008-01-17",1.1,1.1,1.0175,1.0338,891200.0],["2008-01-18",1.0287,1.075,0.9887,1.0287,656800.0],["2008-01-22",0.96,1.0025,0.9375,0.9812,1844000.0],["2008-01-23",0.96,1.0938,0.96,1.05,1709600.0],["2008-01-24",1.0775,1.0812,1.0013,1.025,1137600.0],["2008-01-25",1.0562,1.0562,0.965,0.975,939200.0],["2008-01-28",0.9862,1.0662,0.9538,0.9912,984800.0],["2008-01-29",1.0,1.025,0.9787,0.9962,817600.0],["2008-01-30",1.0025,1.0812,1.0,1.0362,1508000.0],["2008-01-31",1.0237,1.0812,1.0213,1.0312,1776800.0],["2008-02-01",1.0137,1.0987,1.0137,1.0762,1261600.0],["2008-02-04",1.075,1.075,1.0263,1.0575,704000.0],["2008-02-05",1.085,1.085,1.0187,1.025,892800.0],["2008-02-06",1.0287,1.0712,1.0063,1.02,676000.0],["2008-02-07",1.0137,1.0237,0.9375,0.9937,1262400.0],["2008-02-08",0.9937,0.9937,0.9212,0.9375,751200.0],["2008-02-11",0.94,1.01,0.9212,0.9563,844000.0],["2008-02-12",0.9488,1.025,0.9488,0.9725,652800.0],["2008-02-13",1.0,1.0075,0.9362,0.9613,708000.0],["2008-02-14",0.965,0.9675,0.905,0.905,708000.0],["2008-02-15",0.905,0.955,0.905,0.9463,252000.0],["2008-02-19",0.9613,0.9987,0.9488,0.9588,481600.0],["2008-02-20",0.9663,0.9712,0.915,0.95,456000.0],["2008-02-21",0.9588,0.9725,0.9062,0.9137,352000.0],["2008-02-22",0.9137,0.9475,0.8712,0.9475,682400.0],["2008-02-25",0.9475,0.9987,0.8813,0.905,596800.0],["2008-02-26",0.8025,0.9875,0.8025,0.93,1517600.0],["2008-02-27",0.9225,1.0125,0.9225,0.9975,2651200.0],["2008-02-28",0.985,1.0488,0.9588,0.975,2940000.0],["2008-02-29",0.9837,1.0275,0.9538,0.975,1401600.0],["2008-03-03",0.9775,0.9875,0.8888,0.94,1163200.0],["2008-03-04",0.945,1.0113,0.925,1.0075,858400.0],["2008-03-05",1.0187,1.0425,0.9937,0.995,1323200.0],["2008-03-06",0.9887,1.03,0.9563,0.975,1348000.0],["2008-03-07",0.975,1.03,0.975,1.0013,651200.0],["2008-03-10",0.995,1.0287,0.8625,0.8712,1027200.0],["2008-03-11",0.8913,0.9137,0.855,0.865,1082400.0],["2008-03-12",0.8675,0.8813,0.8462,0.8512,597600.0],["2008-03-13",0.845,0.8825,0.8325,0.8625,907200.0],["2008-03-14",0.8687,0.9312,0.825,0.8562,1241600.0],["2008-03-17",0.835,0.8562,0.8125,0.825,652800.0],["2008-03-18",0.8425,0.915,0.835,0.87,1129600.0],["2008-03-19",0.8788,0.9488,0.8612,0.8612,2252800.0],["2008-03-20",0.9563,0.9563,0.8938,0.9237,2168000.0],["2008-03-24",0.925,0.9875,0.92,0.9812,1072800.0],["2008-03-25",0.98,1.0213,0.925,1.0213,530400.0],["2008-03-26",1.0125,1.03,0.9588,1.0137,766400.0],["2008-03-27",1.0137,1.0213,0.9488,1.0163,1545600.0],["2008-03-28",1.02,1.02,0.9575,0.9912,846400.0],["2008-03-31",0.9962,1.0037,0.9488,0.985,925600.0],["2008-04-01",1.0013,1.0375,0.97,1.035,1060000.0],["2008-04-02",1.0275,1.0938,1.0175,1.0775,1612000.0],["2008-04-03",1.085,1.0963,1.04,1.0638,362400.0],["2008-04-04",1.0762,1.1,1.0325,1.035,828800.0],["2008-04-07",1.0412,1.1237,1.0412,1.0675,1456800.0],["2008-04-08",1.06,1.065,0.9725,0.9887,1591200.0],["2008-04-09",0.9912,1.0375,0.9912,1.0013,1543200.0],["2008-04-10",1.0025,1.0375,1.0,1.0163,837600.0],["2008-04-11",1.0075,1.015,0.9775,0.9962,870400.0],["2008-04-14",0.9975,1.025,0.9725,1.0163,3878400.0],["2008-04-15",1.0213,1.0263,0.9875,1.0037,619200.0],["2008-04-16",1.0,1.0425,0.9862,1.035,2419200.0],["2008-04-17",1.0287,1.06,1.0025,1.0525,1420800.0],["2008-04-18",1.0625,1.1163,1.0462,1.0662,687200.0],["2008-04-21",1.0562,1.0825,1.0562,1.07,2006400.0],["2008-04-22",1.0638,1.0812,1.01,1.0275,712000.0],["2008-04-23",1.09,1.09,1.0125,1.0237,639200.0],["2008-04-24",1.0263,1.035,1.0,1.02,1533600.0],["2008-04-25",1.0237,1.0862,1.0237,1.0338,1116800.0],["2008-04-28",1.0462,1.055,1.015,1.0362,2367200.0],["2008-04-29",1.0362,1.1237,1.0362,1.1137,1932000.0],["2008-04-30",1.125,1.1375,1.0812,1.1375,1341600.0],["2008-05-01",1.125,1.1475,1.11,1.1263,1208800.0],["2008-05-02",1.1325,1.1363,1.1,1.1087,915200.0],["2008-05-05",1.0987,1.14,1.0987,1.135,1446400.0],["2008-05-06",1.0712,1.1875,1.0712,1.1688,1271200.0],["2008-05-07",1.1675,1.2188,1.1375,1.1425,1804800.0],["2008-05-08",1.155,1.2875,1.15,1.2875,1754400.0],["2008-05-09",1.2637,1.285,1.255,1.2725,1281600.0],["2008-05-12",1.2737,1.3112,1.2737,1.2988,1424800.0],["2008-05-13",1.3025,1.3312,1.3,1.32,2570400.0],["2008-05-14",1.3125,1.325,1.3012,1.3212,1693600.0],["2008-05-15",1.3175,1.3175,1.2737,1.2838,1178400.0],["2008-05-16",1.2838,1.3312,1.2812,1.3225,1283200.0],["2008-05-19",1.335,1.3813,1.3188,1.3625,1425600.0],["2008-05-20",1.355,1.4737,1.335,1.4688,3204800.0],["2008-05-21",1.4688,1.4937,1.41,1.4713,5008800.0],["2008-05-22",1.4763,1.65,1.475,1.645,4852800.0],["2008-05-23",1.635,1.7713,1.6313,1.6925,2927200.0],["2008-05-27",1.6862,1.7475,1.6575,1.675,2316800.0],["2008-05-28",1.675,1.6875,1.5812,1.605,1860800.0],["2008-05-29",1.6,1.6187,1.5362,1.5688,1980000.0],["2008-05-30",1.55,1.5688,1.3887,1.4,2679200.0],["2008-06-02",1.4713,1.5,1.4025,1.44,2124000.0],["2008-06-03",1.4325,1.4775,1.4175,1.4575,1632000.0],["2008-06-04",1.45,1.5412,1.4388,1.5063,824000.0],["2008-06-05",1.5662,1.7175,1.5625,1.685,4044000.0],["2008-06-06",1.6875,1.7213,1.6662,1.6675,1558400.0],["2008-06-09",1.6588,1.6625,1.5412,1.5688,1329600.0],["2008-06-10",1.56,1.6562,1.5287,1.6313,1012800.0],["2008-06-11",1.625,1.6625,1.5712,1.5875,955200.0],["2008-06-12",1.7162,1.7162,1.5425,1.55,653600.0],["2008-06-13",1.5688,1.6437,1.4675,1.5888,1120000.0],["2008-06-16",1.57,1.5862,1.5075,1.5638,492000.0],["2008-06-17",1.57,1.58,1.4787,1.4875,683200.0],["2008-06-18",1.4775,1.485,1.3813,1.405,1095200.0],["2008-06-19",1.4188,1.4737,1.4125,1.4388,808800.0],["2008-06-20",1.45,1.45,1.385,1.4362,1598400.0],["2008-06-23",1.4338,1.4438,1.3887,1.3987,1013600.0],["2008-06-24",1.3913,1.4088,1.3062,1.3125,1272800.0],["2008-06-25",1.3025,1.4625,1.3025,1.36,1112000.0],["2008-06-26",1.3763,1.5725,1.31,1.4675,5746400.0],["2008-06-27",1.4538,1.4575,1.32,1.3513,3009600.0],["2008-06-30",1.4688,1.525,1.4262,1.4662,1996000.0],["2008-07-01",1.41,1.4588,1.3537,1.3887,1874400.0],["2008-07-02",1.3875,1.4438,1.2587,1.27,1990400.0],["2008-07-03",1.2737,1.3813,1.2687,1.3763,900800.0],["2008-07-07",1.3763,1.4375,1.2862,1.3162,1371200.0],["2008-07-08",1.3212,1.3487,1.2687,1.3388,974400.0],["2008-07-09",1.335,1.3525,1.2413,1.2875,1405600.0],["2008-07-10",1.2838,1.3175,1.2162,1.2525,1199200.0],["2008-07-11",1.25,1.26,1.1037,1.1363,2407200.0],["2008-07-14",1.135,1.1762,1.135,1.1675,1536000.0],["2008-07-15",1.15,1.2125,1.125,1.17,1589600.0],["2008-07-16",1.175,1.255,1.17,1.2525,1108800.0],["2008-07-17",1.2563,1.2713,1.1962,1.2687,1012000.0],["2008-07-18",1.2675,1.285,1.225,1.2725,892800.0],["2008-07-21",1.285,1.2875,1.24,1.2513,869600.0],["2008-07-22",1.2463,1.3763,1.2313,1.3262,932800.0],["2008-07-23",1.355,1.4,1.3088,1.3763,1035200.0],["2008-07-24",1.3825,1.475,1.2988,1.33,1005600.0],["2008-07-25",1.3563,1.3787,1.3075,1.3663,694400.0],["2008-07-28",1.35,1.4037,1.3288,1.3388,481600.0],["2008-07-29",1.33,1.4775,1.3262,1.4375,889600.0],["2008-07-30",1.8725,1.8725,1.6875,1.81,5179200.0],["2008-07-31",1.8537,2.1225,1.8537,2.105,5374400.0],["2008-08-01",2.1188,2.2438,1.9937,2.1862,4429600.0],["2008-08-04",2.1263,2.1625,2.0912,2.1163,3805600.0],["2008-08-05",2.115,2.4688,2.1112,2.325,5241600.0],["2008-08-06",2.275,2.4437,2.275,2.365,2920000.0],["2008-08-07",2.2475,2.2887,1.935,2.2088,3061600.0],["2008-08-08",2.25,2.3263,2.225,2.2925,1895200.0],["2008-08-11",2.2625,2.4938,2.25,2.4688,5140000.0],["2008-08-12",2.4987,2.5,2.4337,2.4688,2269600.0],["2008-08-13",2.495,2.5,2.4088,2.4662,2120000.0],["2008-08-14",2.4225,2.4688,2.3863,2.4388,2406400.0],["2008-08-15",2.4562,2.4562,2.1237,2.2475,3603200.0],["2008-08-18",2.2475,2.3725,2.2475,2.2925,2133600.0],["2008-08-19",2.3737,2.375,2.1813,2.2225,1964000.0],["2008-08-20",2.2975,2.3,2.1512,2.21,1138400.0],["2008-08-21",2.17,2.24,2.1263,2.2,720000.0],["2008-08-22",2.1775,2.3025,2.1775,2.2987,657600.0],["2008-08-25",2.2575,2.3625,2.1875,2.2775,1027200.0],["2008-08-26",2.3125,2.3637,2.2413,2.2525,584000.0],["2008-08-27",2.2538,2.36,2.2525,2.3187,1190400.0],["2008-08-28",2.3,2.425,2.2538,2.38,1635200.0],["2008-08-29",2.365,2.375,2.3138,2.3187,743200.0],["2008-09-02",2.2838,2.4375,2.2838,2.4375,2210400.0],["2008-09-03",2.4388,2.6888,2.39,2.6713,7128800.0],["2008-09-04",2.6625,2.6875,2.565,2.6537,3741600.0],["2008-09-05",2.625,2.635,2.245,2.3875,4634400.0],["2008-09-08",2.53,2.6525,2.4588,2.6037,2689600.0],["2008-09-09",2.625,2.7137,2.525,2.535,3776800.0],["2008-09-10",2.5575,2.7162,2.5262,2.6112,2781600.0],["2008-09-11",2.4813,2.5563,2.375,2.4962,3683200.0],["2008-09-12",2.4125,2.6637,2.4125,2.635,2156000.0],["2008-09-15",2.4938,2.6237,2.3338,2.3812,2187200.0],["2008-09-16",2.3425,2.5512,2.3363,2.55,1465600.0],["2008-09-17",2.5475,2.5475,2.2638,2.2675,2577600.0],["2008-09-18",2.3225,2.3975,2.0,2.1437,3828800.0],["2008-09-19",2.3187,2.4875,2.3025,2.3937,2887200.0],["2008-09-22",2.595,2.625,2.3138,2.325,1383200.0],["2008-09-23",2.3588,2.405,2.2425,2.275,2205600.0],["2008-09-24",2.2838,2.3075,2.1875,2.215,1268800.0],["2008-09-25",2.175,2.425,2.175,2.34,1736800.0],["2008-09-26",2.295,2.43,2.2762,2.3287,999200.0],["2008-09-29",2.3338,2.3563,2.095,2.1575,1733600.0],["2008-09-30",2.1925,2.2812,2.0,2.2638,2289600.0],["2008-10-01",2.2487,2.3075,2.0912,2.1175,1432000.0],["2008-10-02",2.125,2.1625,1.995,2.065,1897600.0],["2008-10-03",2.06,2.2125,1.9338,1.9338,1582400.0],["2008-10-06",1.8763,1.9525,1.61,1.925,3204800.0],["2008-10-07",1.9138,2.0025,1.7325,1.75,1312800.0],["2008-10-08",1.5812,1.865,1.5412,1.7513,1896000.0],["2008-10-09",1.7912,1.9388,1.57,1.57,1424000.0],["2008-10-10",1.4375,1.91,1.4312,1.9,2667200.0],["2008-10-13",1.9725,2.1388,1.9075,1.97,889600.0],["2008-10-14",2.0512,2.0638,1.865,1.93,2030400.0],["2008-10-15",1.9288,2.0025,1.7387,1.7413,2081600.0],["2008-10-16",1.755,1.9025,1.6662,1.8225,2680800.0],["2008-10-17",1.9262,2.0375,1.7838,1.87,2378400.0],["2008-10-20",1.885,1.9775,1.79,1.9475,2242400.0],["2008-10-21",1.9238,2.0787,1.86,2.0438,1176800.0],["2008-10-22",1.9813,2.0863,1.875,2.045,3788000.0],["2008-10-23",2.0538,2.0712,1.5963,1.7763,2322400.0],["2008-10-24",1.5963,1.8175,1.58,1.7812,2316000.0],["2008-10-27",1.7375,1.7787,1.5975,1.6137,1420000.0],["2008-10-28",1.6562,1.685,1.5462,1.5825,2578400.0],["2008-10-29",1.6237,1.9188,1.5225,1.7587,2697600.0],["2008-10-30",1.7938,1.9837,1.775,1.94,2662400.0],["2008-10-31",1.915,2.04,1.8062,2.0387,2727200.0],["2008-11-03",2.075,2.0938,1.8525,1.9713,1856000.0],["2008-11-04",1.9725,2.0225,1.9338,1.995,1736000.0],["2008-11-05",1.9713,2.0138,1.9112,1.93,1538400.0],["2008-11-06",1.885,1.9362,1.8563,1.91,1740000.0],["2008-11-07",1.935,1.9987,1.8038,1.8513,1338400.0],["2008-11-10",1.9,1.9,1.6888,1.7875,1263200.0],["2008-11-11",1.75,1.81,1.6675,1.7337,1350400.0],["2008-11-12",1.7075,1.7413,1.59,1.5987,1261600.0],["2008-11-13",1.6075,1.74,1.4937,1.7275,1458400.0],["2008-11-14",1.6938,1.745,1.5662,1.5662,1560800.0],["2008-11-17",1.5475,1.6788,1.5263,1.6313,1738400.0],["2008-11-18",1.6337,1.6675,1.4863,1.4937,1172800.0],["2008-11-19",1.4937,1.5475,1.3637,1.4088,1822400.0],["2008-11-20",1.3737,1.4987,1.285,1.375,1884000.0],["2008-11-21",1.3513,1.405,1.1925,1.3525,1835200.0],["2008-11-24",1.37,1.6187,1.37,1.5725,1605600.0],["2008-11-25",1.57,1.625,1.5263,1.6125,904000.0],["2008-11-26",1.575,1.7125,1.5638,1.71,1189600.0],["2008-11-28",1.6862,1.7175,1.64,1.695,191200.0],["2008-12-01",1.6413,1.6413,1.4713,1.475,1618400.0],["2008-12-02",1.51,1.64,1.4425,1.6263,1193600.0],["2008-12-03",1.5712,1.8025,1.56,1.79,1423200.0],["2008-12-04",1.7525,1.9275,1.625,1.6588,2123200.0],["2008-12-05",1.6263,1.9013,1.5888,1.9013,1352000.0],["2008-12-08",1.9625,2.11,1.8713,2.0725,2336000.0],["2008-12-09",2.0312,2.1012,1.9688,2.04,1748000.0],["2008-12-10",2.04,2.0525,1.9538,2.0187,1844800.0],["2008-12-11",2.0087,2.0175,1.7975,1.8012,1899200.0],["2008-12-12",1.72,1.81,1.6625,1.7938,1628800.0],["2008-12-15",1.7938,1.7988,1.6975,1.7413,1369600.0],["2008-12-16",1.7763,1.9238,1.7162,1.9112,1663200.0],["2008-12-17",1.875,2.0312,1.8713,1.965,1329600.0],["2008-12-18",1.9525,2.01,1.915,1.9588,1340800.0],["2008-12-19",1.9937,2.055,1.9612,2.0338,1720800.0],["2008-12-22",2.0312,2.0312,1.8863,1.9825,1325600.0],["2008-12-23",2.0,2.025,1.8138,1.8525,952000.0],["2008-12-24",1.875,1.8875,1.8,1.88,316000.0],["2008-12-26",1.8913,1.9,1.8125,1.8975,639200.0],["2008-12-29",1.8887,1.9175,1.775,1.83,997600.0],["2008-12-30",1.875,2.0,1.8325,1.9737,1044800.0],["2008-12-31",1.99,2.0625,1.915,2.0575,1496800.0],["2009-01-02",2.0975,2.0975,1.9475,2.0663,944800.0],["2009-01-05",2.0538,2.2013,2.0287,2.1975,2003200.0],["2009-01-06",2.2137,2.285,2.1488,2.2062,1383200.0],["2009-01-07",2.1913,2.4375,2.1163,2.4225,2152000.0],["2009-01-08",2.3688,2.385,2.0925,2.2013,3008800.0],["2009-01-09",2.2125,2.2275,2.0,2.0013,1899200.0],["2009-01-12",2.0013,2.1412,1.8613,1.89,1605600.0],["2009-01-13",1.8875,2.0013,1.8475,1.9837,1139200.0],["2009-01-14",1.9538,1.9987,1.9,1.9125,1105600.0],["2009-01-15",1.9075,2.1163,1.845,2.0825,1087200.0],["2009-01-16",2.15,2.2438,2.07,2.1112,2222400.0],["2009-01-20",2.0712,2.075,1.8613,1.8875,2076000.0],["2009-01-21",1.8963,2.0587,1.8963,2.0563,8572800.0],["2009-01-22",2.0013,2.14,1.9975,2.0712,1264800.0],["2009-01-23",2.02,2.1512,1.9925,2.0625,642400.0],["2009-01-26",2.06,2.18,2.0575,2.1288,671200.0],["2009-01-27",2.1437,2.1637,2.1263,2.14,506400.0],["2009-01-28",2.1637,2.2887,2.1637,2.2687,926400.0],["2009-01-29",2.2325,2.255,2.0625,2.075,859200.0],["2009-01-30",2.1175,2.1175,1.8212,1.8487,1669600.0],["2009-02-02",1.825,2.0375,1.7938,2.01,1314400.0],["2009-02-03",2.01,2.1662,1.965,2.0625,1399200.0],["2009-02-04",2.0563,2.1837,2.04,2.0463,807200.0],["2009-02-05",2.0225,2.215,2.0225,2.085,900000.0],["2009-02-06",2.0763,2.1788,2.0575,2.1512,908000.0],["2009-02-09",2.135,2.1463,2.0512,2.0763,661600.0],["2009-02-10",2.0712,2.1412,1.9863,2.0087,1015200.0],["2009-02-11",2.0238,2.0525,1.8787,1.9013,1064800.0],["2009-02-12",1.875,1.8975,1.7812,1.8513,1204000.0],["2009-02-13",1.8262,1.855,1.7962,1.8112,545600.0],["2009-02-17",1.7962,1.8125,1.7563,1.795,1020000.0],["2009-02-18",1.81,1.82,1.6625,1.68,1042400.0],["2009-02-19",1.7075,1.7075,1.5638,1.5662,1000800.0],["2009-02-20",1.5425,1.5688,1.4425,1.4963,1070400.0],["2009-02-23",1.5063,1.5063,1.3613,1.4138,941600.0],["2009-02-24",1.4412,1.4725,1.28,1.4488,1504800.0],["2009-02-25",1.4112,1.4338,1.3225,1.325,1120000.0],["2009-02-26",1.3262,1.4112,1.2888,1.3613,1555200.0],["2009-02-27",1.2687,1.3125,1.0875,1.1263,3163200.0],["2009-03-02",1.1263,1.1475,0.8825,0.8888,3404800.0],["2009-03-03",0.8875,0.9125,0.8288,0.845,4116000.0],["2009-03-04",0.88,1.0137,0.875,0.895,2467200.0],["2009-03-05",0.8813,1.0025,0.85,0.9287,2529600.0],["2009-03-06",0.9525,0.9525,0.845,0.8687,2824000.0],["2009-03-09",0.8612,0.8612,0.7487,0.75,1703200.0],["2009-03-10",0.7738,0.8012,0.7188,0.76,3756800.0],["2009-03-11",0.785,0.8288,0.6662,0.6787,3594400.0],["2009-03-12",0.6787,0.7337,0.6388,0.6862,3251200.0],["2009-03-13",0.7225,0.7975,0.7188,0.7237,2081600.0],["2009-03-16",0.7788,0.9362,0.7375,0.7437,3755200.0],["2009-03-17",0.7538,0.8062,0.7113,0.805,3104800.0],["2009-03-18",0.8075,1.0438,0.8075,1.0113,3406400.0],["2009-03-19",1.01,1.0113,0.8988,0.9375,1790400.0],["2009-03-20",0.9375,0.95,0.835,0.8375,1455200.0],["2009-03-23",0.85,1.0438,0.84,1.0438,2270400.0],["2009-03-24",1.0362,1.0362,0.875,0.8813,2392000.0],["2009-03-25",0.8875,1.0625,0.885,0.9837,2986400.0],["2009-03-26",1.0075,1.1562,0.9688,1.1513,4168800.0],["2009-03-27",1.1237,1.125,0.9862,1.02,2862400.0],["2009-03-30",1.0075,1.0075,0.8813,0.8975,3214400.0],["2009-03-31",0.9137,0.995,0.8888,0.9538,1869600.0],["2009-04-01",0.9237,1.0912,0.905,1.0612,3275200.0],["2009-04-02",1.1025,1.175,1.0875,1.1725,2543200.0],["2009-04-03",1.1662,1.2162,1.1313,1.2075,1264000.0],["2009-04-06",1.185,1.1875,1.0438,1.0975,2278400.0],["2009-04-07",1.0712,1.1075,1.0438,1.0438,1398400.0],["2009-04-08",1.0512,1.1137,1.0438,1.1087,1503200.0],["2009-04-09",1.14,1.2787,1.1137,1.2625,2993600.0],["2009-04-13",1.2487,1.27,1.1862,1.2663,1907200.0],["2009-04-14",1.2663,1.38,1.1925,1.1962,3450400.0],["2009-04-15",1.2138,1.2463,1.1437,1.1638,1805600.0],["2009-04-16",1.2188,1.2237,1.125,1.2025,2059200.0],["2009-04-17",1.1725,1.25,1.1725,1.2337,1940000.0],["2009-04-20",1.2062,1.2062,1.0812,1.1475,1556800.0],["2009-04-21",1.145,1.2287,1.1275,1.2275,1175200.0],["2009-04-22",1.18,1.275,1.1475,1.2062,1418400.0],["2009-04-23",1.21,1.24,1.1525,1.205,1792800.0],["2009-04-24",1.2125,1.3062,1.2062,1.2875,1641600.0],["2009-04-27",1.2425,1.2675,1.19,1.2112,2157600.0],["2009-04-28",1.2025,1.2812,1.1912,1.2613,2090400.0],["2009-04-29",1.2675,1.475,1.26,1.4512,3312000.0],["2009-04-30",1.4262,1.4262,1.3625,1.3687,3264800.0],["2009-05-01",1.3575,1.4875,1.3575,1.395,1218400.0],["2009-05-04",1.4075,1.5175,1.405,1.4887,1532000.0],["2009-05-05",1.505,1.5388,1.4425,1.4863,2016800.0],["2009-05-06",1.5087,1.57,1.405,1.5388,2152000.0],["2009-05-07",1.5538,1.5538,1.365,1.38,2467200.0],["2009-05-08",1.4275,1.6237,1.3763,1.61,1376800.0],["2009-05-11",1.5512,1.5675,1.4175,1.4488,967200.0],["2009-05-12",1.4562,1.4913,1.3625,1.3813,1217600.0],["2009-05-13",1.375,1.3825,1.3138,1.375,2109600.0],["2009-05-14",1.3875,1.4562,1.3663,1.38,824800.0],["2009-05-15",1.3787,1.41,1.3675,1.3813,551200.0],["2009-05-18",1.4088,1.42,1.365,1.3963,1793600.0],["2009-05-19",1.3987,1.4075,1.3737,1.3775,608000.0],["2009-05-20",1.3963,1.4612,1.335,1.3438,1088800.0],["2009-05-21",1.3175,1.3238,1.26,1.3075,1188800.0],["2009-05-22",1.315,1.3875,1.2537,1.2563,590400.0],["2009-05-26",1.2563,1.3713,1.2563,1.355,1384000.0],["2009-05-27",1.3362,1.4037,1.3225,1.3913,2331200.0],["2009-05-28",1.4025,1.5125,1.305,1.4462,1528000.0],["2009-05-29",1.4512,1.4512,1.3262,1.3887,1147200.0],["2009-06-01",1.4775,1.4813,1.375,1.4538,1188000.0],["2009-06-02",1.4388,1.5,1.4025,1.4562,1995200.0],["2009-06-03",1.4438,1.4963,1.4438,1.49,1185600.0],["2009-06-04",1.4987,1.5612,1.4925,1.525,1402400.0],["2009-06-05",1.5388,1.6712,1.5063,1.6513,1809600.0],["2009-06-08",1.6487,1.8125,1.6487,1.76,2140000.0],["2009-06-09",1.7625,1.8563,1.7513,1.795,1112800.0],["2009-06-10",1.7862,1.8088,1.6437,1.6962,1723200.0],["2009-06-11",1.6938,1.715,1.6437,1.68,664000.0],["2009-06-12",1.7375,1.7375,1.5888,1.675,660000.0],["2009-06-15",1.6075,1.6375,1.565,1.6287,1037600.0],["2009-06-16",1.625,1.6775,1.6063,1.6113,1067200.0],["2009-06-17",1.5925,1.6387,1.5325,1.6213,620000.0],["2009-06-18",1.6113,1.6712,1.5712,1.6125,1359200.0],["2009-06-19",1.6475,1.6812,1.6075,1.6263,1102400.0],["2009-06-22",1.5862,1.6025,1.525,1.5325,966400.0],["2009-06-23",1.5425,1.6075,1.5338,1.5675,1219200.0],["2009-06-24",1.5912,1.695,1.5862,1.6562,1732800.0],["2009-06-25",1.6475,1.7375,1.6313,1.7363,909600.0],["2009-06-26",1.7275,1.7275,1.6337,1.6925,3319200.0],["2009-06-29",1.7237,1.75,1.6625,1.6725,704000.0],["2009-06-30",1.6925,1.7088,1.6437,1.6712,1359200.0],["2009-07-01",1.7025,1.7088,1.6187,1.6325,676800.0],["2009-07-02",1.6075,1.62,1.49,1.5438,1140000.0],["2009-07-06",1.5388,1.5738,1.5025,1.5612,696800.0],["2009-07-07",1.705,1.7263,1.6075,1.6137,3033600.0],["2009-07-08",1.6275,1.63,1.53,1.5488,1746400.0],["2009-07-09",1.5625,1.5775,1.5163,1.5312,898400.0],["2009-07-10",1.515,1.5512,1.4625,1.4887,756800.0],["2009-07-13",1.475,1.4963,1.4388,1.4875,997600.0],["2009-07-14",1.4937,1.5163,1.465,1.4837,554400.0],["2009-07-15",1.5025,1.6938,1.5025,1.6838,2449600.0],["2009-07-16",1.6775,1.7363,1.645,1.725,994400.0],["2009-07-17",1.7275,1.7988,1.6862,1.79,1369600.0],["2009-07-20",1.8062,1.8425,1.78,1.83,702400.0],["2009-07-21",1.8587,1.8775,1.7687,1.8575,712000.0],["2009-07-22",1.84,1.875,1.7463,1.7613,1328800.0],["2009-07-23",1.755,1.905,1.7525,1.8713,836000.0],["2009-07-24",1.87,1.9037,1.8075,1.8875,1169600.0],["2009-07-27",1.8875,2.055,1.85,2.0138,1499200.0],["2009-07-28",1.9987,2.0512,1.9062,2.0162,2701600.0],["2009-07-29",2.0175,2.1312,1.8575,1.9062,3460800.0],["2009-07-30",1.955,2.0062,1.8825,1.9963,2593600.0],["2009-07-31",1.9925,2.0625,1.985,2.0438,1352000.0],["2009-08-03",2.0687,2.14,2.03,2.065,2227200.0],["2009-08-04",2.05,2.1088,2.01,2.0663,1891200.0],["2009-08-05",2.0725,2.1537,2.0338,2.1363,1066400.0],["2009-08-06",2.1388,2.2188,2.0863,2.1188,1449600.0],["2009-08-07",2.1525,2.2,2.0863,2.14,1788000.0],["2009-08-10",2.14,2.2075,2.1175,2.1637,1425600.0],["2009-08-11",2.1463,2.1713,2.0162,2.0887,1239200.0],["2009-08-12",2.0887,2.1325,2.0887,2.1163,1168800.0],["2009-08-13",2.1263,2.185,2.095,2.1325,569600.0],["2009-08-14",2.1175,2.1188,1.9975,2.06,824000.0],["2009-08-17",1.975,2.0663,1.975,2.0387,1082400.0],["2009-08-18",2.0675,2.16,2.0387,2.1463,1734400.0],["2009-08-19",2.1025,2.1562,2.1012,2.1537,1904000.0],["2009-08-20",2.14,2.1888,2.1388,2.1862,991200.0],["2009-08-21",2.2188,2.2812,2.2188,2.2587,1539200.0],["2009-08-24",2.2687,2.2863,2.2438,2.285,1119200.0],["2009-08-25",2.3063,2.3875,2.2825,2.3488,2341600.0],["2009-08-26",2.3412,2.3888,2.3263,2.3737,722400.0],["2009-08-27",2.3575,2.4037,2.29,2.3912,1384800.0],["2009-08-28",2.4113,2.4113,2.3438,2.3763,1064000.0],["2009-08-31",2.375,2.3925,2.35,2.3763,1568000.0],["2009-09-01",2.3512,2.445,2.3212,2.345,1778400.0],["2009-09-02",2.3438,2.3825,2.3238,2.3425,934400.0],["2009-09-03",2.3475,2.3675,2.31,2.3637,667200.0],["2009-09-04",2.3463,2.4037,2.3212,2.385,743200.0],["2009-09-08",2.4062,2.4062,2.36,2.3763,2164000.0],["2009-09-09",2.375,2.4875,2.3537,2.4188,1035200.0],["2009-09-10",2.4075,2.4362,2.375,2.4162,1094400.0],["2009-09-11",2.4137,2.4337,2.3588,2.4125,812000.0],["2009-09-14",2.3788,2.4375,2.3575,2.43,1799200.0],["2009-09-15",2.4162,2.49,2.405,2.4762,998400.0],["2009-09-16",2.475,2.625,2.4537,2.6212,1842400.0],["2009-09-17",2.6188,2.6525,2.5425,2.5438,1374400.0],["2009-09-18",2.5675,2.5912,2.53,2.5438,1175200.0],["2009-09-21",2.5,2.55,2.4725,2.5338,1284000.0],["2009-09-22",2.5563,2.5963,2.5162,2.5375,1484800.0],["2009-09-23",2.5363,2.5712,2.305,2.3763,2186400.0],["2009-09-24",2.3825,2.395,2.26,2.2875,1008800.0],["2009-09-25",2.285,2.305,2.2188,2.2475,679200.0],["2009-09-28",2.2562,2.3212,2.2137,2.3112,686400.0],["2009-09-29",2.3063,2.3625,2.2738,2.2925,537600.0],["2009-09-30",2.2875,2.325,2.1688,2.275,1098400.0],["2009-10-01",2.2525,2.26,2.1312,2.135,908000.0],["2009-10-02",2.105,2.1913,2.0575,2.15,1382400.0],["2009-10-05",2.1525,2.2487,2.1525,2.235,615200.0],["2009-10-06",2.25,2.3187,2.2225,2.3187,691200.0],["2009-10-07",2.3175,2.325,2.255,2.2575,478400.0],["2009-10-08",2.2863,2.3937,2.2863,2.315,835200.0],["2009-10-09",2.3187,2.3763,2.3187,2.375,465600.0],["2009-10-12",2.3837,2.4062,2.3212,2.3463,484000.0],["2009-10-13",2.3537,2.43,2.3338,2.4288,812000.0],["2009-10-14",2.4625,2.4925,2.4175,2.4513,656800.0],["2009-10-15",2.4337,2.4825,2.4113,2.4262,432000.0],["2009-10-16",2.3937,2.4462,2.3737,2.4188,460800.0],["2009-10-19",2.4175,2.4688,2.375,2.4225,456800.0],["2009-10-20",2.42,2.42,2.2787,2.3363,609600.0],["2009-10-21",2.335,2.4275,2.28,2.2825,838400.0],["2009-10-22",2.2812,2.4225,2.2338,2.405,844800.0],["2009-10-23",2.4012,2.4175,2.2925,2.3637,1842400.0],["2009-10-26",2.36,2.3988,2.2238,2.2487,1301600.0],["2009-10-27",2.2662,2.32,2.2075,2.2625,1128000.0],["2009-10-28",2.2538,2.2762,2.0812,2.11,1096000.0],["2009-10-29",2.1337,2.1713,2.105,2.145,1184800.0],["2009-10-30",2.125,2.1263,1.945,1.9887,1431200.0],["2009-11-02",2.0087,2.0475,1.9325,2.0162,1781600.0],["2009-11-03",2.0013,2.0538,1.9837,2.0312,1298400.0],["2009-11-04",2.0412,2.1188,2.04,2.0975,1574400.0],["2009-11-05",2.1112,2.1862,2.0463,2.1388,1431200.0],["2009-11-06",2.11,2.19,2.0988,2.1625,947200.0],["2009-11-09",2.1063,2.22,2.05,2.1075,1913600.0],["2009-11-10",2.1012,2.2213,2.095,2.1012,944000.0],["2009-11-11",2.1388,2.2238,2.1188,2.1725,852800.0],["2009-11-12",2.1713,2.1813,2.1263,2.13,1146400.0],["2009-11-13",2.135,2.1412,2.06,2.07,1704000.0],["2009-11-16",2.085,2.2362,2.0625,2.2213,1807200.0],["2009-11-17",2.2188,2.4325,2.2037,2.3912,1648000.0],["2009-11-18",2.3763,2.6225,2.3763,2.5912,2943200.0],["2009-11-19",2.5538,2.5863,2.4713,2.5275,1604000.0],["2009-11-20",2.51,2.5275,2.4313,2.5062,3352800.0],["2009-11-23",2.55,2.5625,2.47,2.5162,689600.0],["2009-11-24",2.5062,2.5312,2.3312,2.37,872000.0],["2009-11-25",2.3575,2.39,2.2425,2.2425,524000.0],["2009-11-27",2.1325,2.2475,2.0887,2.2037,443200.0],["2009-11-30",2.2025,2.25,2.1312,2.2413,814400.0],["2009-12-01",2.1825,2.2963,2.1713,2.2738,1192000.0],["2009-12-02",2.2462,2.475,2.2462,2.3175,1242400.0],["2009-12-03",2.3712,2.4375,2.225,2.2287,787200.0],["2009-12-04",2.2587,2.4662,2.23,2.2775,605600.0],["2009-12-07",2.31,2.31,2.1825,2.2175,1038400.0],["2009-12-08",2.1962,2.2062,2.145,2.1562,454400.0],["2009-12-09",2.1537,2.1537,2.0988,2.12,1060800.0],["2009-12-10",2.125,2.125,2.0575,2.065,1196000.0],["2009-12-11",2.1125,2.1125,2.0387,2.0625,1759200.0],["2009-12-14",2.1225,2.1225,2.0238,2.08,846400.0],["2009-12-15",2.0787,2.0863,2.0038,2.0075,1631200.0],["2009-12-16",2.0375,2.0675,2.0275,2.0625,724800.0],["2009-12-17",2.0338,2.11,2.0338,2.09,2764800.0],["2009-12-18",2.14,2.1937,2.0963,2.1475,1752000.0],["2009-12-21",2.1662,2.2812,2.1588,2.2812,732800.0],["2009-12-22",2.2812,2.4225,2.2812,2.4025,1972800.0],["2009-12-23",2.4125,2.4825,2.4125,2.4613,1285600.0],["2009-12-24",2.4688,2.4688,2.4337,2.445,132800.0],["2009-12-28",2.4513,2.4513,2.3588,2.395,373600.0],["2009-12-29",2.3963,2.4437,2.385,2.4437,574400.0],["2009-12-30",2.425,2.4375,2.3725,2.4075,415200.0],["2009-12-31",2.4275,2.4513,2.4075,2.45,624000.0],["2010-01-04",2.4738,2.5438,2.4725,2.53,854400.0],["2010-01-05",2.5325,2.55,2.4875,2.5138,1237600.0],["2010-01-06",2.5013,2.535,2.4337,2.4525,687200.0],["2010-01-07",2.4562,2.4975,2.4313,2.4437,294400.0],["2010-01-08",2.4425,2.4688,2.3988,2.4588,386400.0],["2010-01-11",2.4713,2.495,2.4188,2.4425,542400.0],["2010-01-12",2.4375,2.4588,2.4375,2.455,529600.0],["2010-01-13",2.4588,2.5,2.4062,2.4913,476000.0],["2010-01-14",2.4725,2.4925,2.465,2.485,396000.0],["2010-01-15",2.485,2.4938,2.365,2.3963,550400.0],["2010-01-19",2.3888,2.425,2.3512,2.38,1755200.0],["2010-01-20",2.3575,2.3688,2.2262,2.2613,628000.0],["2010-01-21",2.27,2.2787,2.135,2.165,734400.0],["2010-01-22",2.165,2.1725,2.0825,2.1,584000.0],["2010-01-25",2.1212,2.125,2.0412,2.0663,615200.0],["2010-01-26",2.0525,2.0787,2.0062,2.0075,980000.0],["2010-01-27",2.0062,2.0312,2.0062,2.0275,447200.0],["2010-01-28",2.0625,2.0763,1.975,1.9837,968800.0],["2010-01-29",1.9875,2.0375,1.9238,1.9275,886400.0],["2010-02-01",1.96,2.025,1.925,2.0087,2981600.0],["2010-02-02",2.005,2.0325,1.995,2.0175,1483200.0],["2010-02-03",2.0062,2.0275,1.9987,1.9987,538400.0],["2010-02-04",1.985,2.0312,1.98,2.0,779200.0],["2010-02-05",2.0013,2.035,1.985,2.0275,536800.0],["2010-02-08",2.035,2.0625,2.0,2.01,566400.0],["2010-02-09",2.0525,2.1288,2.035,2.0912,442400.0],["2010-02-10",2.0912,2.1088,2.0512,2.0563,844800.0],["2010-02-11",2.0512,2.1012,2.045,2.0988,872800.0],["2010-02-12",2.0863,2.1537,2.0663,2.1525,1069600.0],["2010-02-16",2.1575,2.2262,2.1312,2.2175,733600.0],["2010-02-17",2.2362,2.2487,2.1263,2.1762,2785600.0],["2010-02-18",2.1775,2.2313,2.1637,2.2125,484000.0],["2010-02-19",2.2125,2.25,2.1988,2.2387,361600.0],["2010-02-22",2.2413,2.2438,2.1962,2.2137,347200.0],["2010-02-23",2.2037,2.2238,2.165,2.195,655200.0],["2010-02-24",2.195,2.2425,2.195,2.22,1384800.0],["2010-02-25",2.185,2.2425,2.1788,2.2287,566400.0],["2010-02-26",2.2425,2.5138,2.235,2.4987,2238400.0],["2010-03-01",2.5125,2.5612,2.4862,2.5375,2302400.0],["2010-03-02",2.5238,2.53,2.3988,2.4162,1538400.0],["2010-03-03",2.4213,2.485,2.3988,2.4588,950400.0],["2010-03-04",2.4562,2.5038,2.4537,2.5038,1875200.0],["2010-03-05",2.5125,2.5213,2.4262,2.4813,812000.0],["2010-03-08",2.4875,2.4875,2.4375,2.4613,818400.0],["2010-03-09",2.46,2.545,2.435,2.5262,1036800.0],["2010-03-10",2.5262,2.6188,2.5262,2.575,818400.0],["2010-03-11",2.55,2.7487,2.525,2.745,4449600.0],["2010-03-12",2.75,2.75,2.5787,2.6,1014400.0],["2010-03-15",2.6012,2.6688,2.4925,2.6525,1028800.0],["2010-03-16",2.6488,2.6562,2.5712,2.6137,811200.0],["2010-03-17",2.6288,2.6337,2.5812,2.585,513600.0],["2010-03-18",2.5963,2.6188,2.555,2.5912,490400.0],["2010-03-19",2.64,2.665,2.5812,2.64,1011200.0],["2010-03-22",2.6163,2.7,2.5863,2.6962,451200.0],["2010-03-23",2.69,2.7487,2.6288,2.7362,1576000.0],["2010-03-24",2.71,2.7262,2.655,2.6613,535200.0],["2010-03-25",2.665,2.7188,2.65,2.6525,604000.0],["2010-03-26",2.6537,2.6737,2.64,2.655,412800.0],["2010-03-29",2.6737,2.6737,2.64,2.6562,298400.0],["2010-03-30",2.6312,2.675,2.6312,2.6575,480800.0],["2010-03-31",2.655,2.7375,2.6375,2.6613,636000.0],["2010-04-01",2.69,2.7037,2.6463,2.675,256000.0],["2010-04-05",2.6737,2.7475,2.655,2.7088,436000.0],["2010-04-06",2.6675,2.7062,2.6475,2.695,399200.0],["2010-04-07",2.6788,2.7113,2.6525,2.7113,430400.0],["2010-04-08",2.7025,2.72,2.685,2.7037,256000.0],["2010-04-09",2.7113,2.8712,2.6888,2.8512,2373600.0],["2010-04-12",2.8675,2.89,2.8075,2.8512,1185600.0],["2010-04-13",2.8325,2.85,2.7625,2.8412,562400.0],["2010-04-14",2.8637,2.92,2.84,2.9075,870400.0],["2010-04-15",2.8863,2.9975,2.875,2.99,691200.0],["2010-04-16",2.9875,3.08,2.9725,3.0325,1070400.0],["2010-04-19",3.0225,3.0363,2.9288,2.9437,356000.0],["2010-04-20",2.97,2.9738,2.9313,2.9713,297600.0],["2010-04-21",2.9613,3.0225,2.9025,3.0062,702400.0],["2010-04-22",2.975,3.0763,2.9237,3.0675,378400.0],["2010-04-23",3.0612,3.15,3.0612,3.1237,940800.0],["2010-04-26",3.135,3.1437,2.9513,2.9562,772800.0],["2010-04-27",2.9225,2.975,2.845,2.86,702400.0],["2010-04-28",2.8688,2.8925,2.825,2.865,391200.0],["2010-04-29",2.8763,2.8888,2.785,2.8175,1168800.0],["2010-04-30",2.8212,3.175,2.8038,3.0612,3352000.0],["2010-05-03",3.0875,3.0875,2.8975,2.9362,1167200.0],["2010-05-04",2.91,2.91,2.7662,2.8263,1771200.0],["2010-05-05",2.7675,2.8712,2.7088,2.7925,652800.0],["2010-05-06",3.115,3.115,2.7313,2.8975,1681600.0],["2010-05-07",2.8663,2.9012,2.6762,2.7213,1488000.0],["2010-05-10",2.8363,2.965,2.7887,2.8912,2831200.0],["2010-05-11",2.86,2.86,2.7487,2.7887,1278400.0],["2010-05-12",2.795,3.115,2.795,3.105,2382400.0],["2010-05-13",3.085,3.16,3.0675,3.1137,1518400.0],["2010-05-14",3.0725,3.0775,3.0038,3.0538,900000.0],["2010-05-17",3.0612,3.2425,3.055,3.2125,1591200.0],["2010-05-18",3.2325,3.3138,3.1625,3.1837,2699200.0],["2010-05-19",3.1613,3.17,3.04,3.06,1138400.0],["2010-05-20",3.0,3.035,2.8937,2.9513,2413600.0],["2010-05-21",2.8988,2.9887,2.8525,2.9413,2572800.0],["2010-05-24",2.9325,2.9825,2.8588,2.8775,1346400.0],["2010-05-25",2.8612,2.8625,2.735,2.8563,1393600.0],["2010-05-26",2.8688,2.9213,2.725,2.7987,5402400.0],["2010-05-27",2.8625,3.0013,2.8287,2.9688,2161600.0],["2010-05-28",2.9887,2.9887,2.8212,2.8425,1904800.0],["2010-06-01",2.8275,2.8275,2.7113,2.7137,1412000.0],["2010-06-02",2.7225,2.8,2.6263,2.8,1610400.0],["2010-06-03",2.7938,2.8363,2.6425,2.7262,1032800.0],["2010-06-04",2.65,2.6975,2.5587,2.57,1539200.0],["2010-06-07",2.5775,2.5787,2.4475,2.45,919200.0],["2010-06-08",2.4575,2.51,2.385,2.4887,1373600.0],["2010-06-09",2.505,2.5138,2.3675,2.4362,1124800.0],["2010-06-10",2.4688,2.5375,2.4375,2.515,1124000.0],["2010-06-11",2.4938,2.645,2.4938,2.595,1004000.0],["2010-06-14",2.6337,2.6975,2.6075,2.6537,1396800.0],["2010-06-15",2.655,2.7075,2.6537,2.695,976000.0],["2010-06-16",2.6662,2.77,2.6375,2.6862,1369600.0],["2010-06-17",2.7037,2.7438,2.585,2.6937,1296800.0],["2010-06-18",2.6962,2.7525,2.64,2.6888,1960000.0],["2010-06-21",2.7188,2.7762,2.6737,2.6837,841600.0],["2010-06-22",2.69,2.7825,2.6325,2.635,1436000.0],["2010-06-23",2.6325,2.7075,2.5812,2.6875,1868000.0],["2010-06-24",2.6775,2.76,2.65,2.6975,2255200.0],["2010-06-25",2.7013,2.7338,2.6625,2.6888,2555200.0],["2010-06-28",2.6813,2.7462,2.655,2.6913,826400.0],["2010-06-29",2.63,2.6537,2.4425,2.4738,1565600.0],["2010-06-30",2.4662,2.6,2.4662,2.5113,1682400.0],["2010-07-01",2.5062,2.5725,2.435,2.5563,1948000.0],["2010-07-02",2.5787,2.5912,2.4887,2.5262,1280800.0],["2010-07-06",2.6,2.665,2.5,2.5712,2326400.0],["2010-07-07",2.5738,2.725,2.5512,2.7062,2268800.0],["2010-07-08",2.7438,2.7775,2.7037,2.7687,1258400.0],["2010-07-09",2.755,2.7975,2.7062,2.7938,824800.0],["2010-07-12",2.7762,2.7812,2.6725,2.685,1020000.0],["2010-07-13",2.7325,2.805,2.7075,2.78,1076000.0],["2010-07-14",2.7613,2.7887,2.7075,2.7525,786400.0],["2010-07-15",2.7562,2.7863,2.6475,2.7088,1356800.0],["2010-07-16",2.6937,2.6937,2.5587,2.5638,1299200.0],["2010-07-19",2.5812,2.6288,2.5387,2.6012,1133600.0],["2010-07-20",2.5587,2.66,2.535,2.6488,1231200.0],["2010-07-21",2.6562,2.6588,2.5262,2.56,1327200.0],["2010-07-22",2.605,2.6363,2.5725,2.63,1435200.0],["2010-07-23",2.62,2.7325,2.5812,2.7162,924000.0],["2010-07-26",2.7413,2.775,2.7262,2.77,2189600.0],["2010-07-27",2.7838,2.8163,2.7175,2.7325,2650400.0],["2010-07-28",2.7213,2.745,2.6775,2.7113,788000.0],["2010-07-29",2.7375,2.7625,2.605,2.685,636000.0],["2010-07-30",2.6363,2.74,2.5988,2.7125,685600.0],["2010-08-02",2.75,2.7825,2.6862,2.7638,696800.0],["2010-08-03",2.7775,2.7875,2.6437,2.665,2641600.0],["2010-08-04",2.6913,2.8238,2.6913,2.82,2226400.0],["2010-08-05",2.7875,2.8763,2.7762,2.8112,1838400.0],["2010-08-06",2.775,2.8087,2.6875,2.7738,638400.0],["2010-08-09",2.7863,2.8,2.7362,2.7812,1345600.0],["2010-08-10",2.7575,2.8275,2.7413,2.7725,799200.0],["2010-08-11",2.715,2.76,2.6537,2.695,1232000.0],["2010-08-12",2.6325,2.6325,2.5387,2.58,1071200.0],["2010-08-13",2.57,2.5825,2.5162,2.5162,1064000.0],["2010-08-16",2.5013,2.5975,2.4862,2.5538,959200.0],["2010-08-17",2.5887,2.605,2.5125,2.5625,1038400.0],["2010-08-18",2.5563,2.6,2.5,2.5738,777600.0],["2010-08-19",2.555,2.5725,2.4813,2.5038,838400.0],["2010-08-20",2.5213,2.5213,2.4413,2.505,1040800.0],["2010-08-23",2.5238,2.5525,2.4588,2.5062,1929600.0],["2010-08-24",2.4588,2.4925,2.4125,2.425,1323200.0],["2010-08-25",2.4075,2.4437,2.3737,2.4225,983200.0],["2010-08-26",2.4275,2.5,2.3875,2.4188,633600.0],["2010-08-27",2.4462,2.525,2.39,2.5125,636000.0],["2010-08-30",2.505,2.5487,2.445,2.4488,641600.0],["2010-08-31",2.44,2.5638,2.4313,2.5062,1127200.0],["2010-09-01",2.5463,2.6,2.5,2.5875,779200.0],["2010-09-02",2.5938,2.6488,2.5425,2.625,464000.0],["2010-09-03",2.665,2.7125,2.6088,2.6962,456800.0],["2010-09-07",2.6762,2.6762,2.5487,2.5612,837600.0],["2010-09-08",2.5625,2.5938,2.5138,2.535,768800.0],["2010-09-09",2.5425,2.5625,2.4775,2.5325,1275200.0],["2010-09-10",2.5325,2.5425,2.4938,2.5138,1169600.0],["2010-09-13",2.5387,2.6412,2.535,2.6125,1091200.0],["2010-09-14",2.6063,2.6063,2.4362,2.4425,1964800.0],["2010-09-15",2.4425,2.4787,2.3788,2.405,1546400.0],["2010-09-16",2.3937,2.4062,2.3187,2.4025,6245600.0],["2010-09-17",2.4325,2.4637,2.3937,2.4237,2116800.0],["2010-09-20",2.4375,2.4488,2.3863,2.4237,894400.0],["2010-09-21",2.415,2.475,2.3925,2.43,742400.0],["2010-09-22",2.415,2.4562,2.3537,2.3812,806400.0],["2010-09-23",2.35,2.4025,2.3187,2.3363,752800.0],["2010-09-24",2.3688,2.4037,2.345,2.38,771200.0],["2010-09-27",2.3725,2.4037,2.3537,2.365,1102400.0],["2010-09-28",2.3863,2.3875,2.3025,2.3512,874400.0],["2010-09-29",2.3475,2.3963,2.3263,2.3788,1024000.0],["2010-09-30",2.3875,2.42,2.3125,2.3837,1079200.0],["2010-10-01",2.4113,2.455,2.36,2.4413,3416000.0],["2010-10-04",2.4388,2.4762,2.3775,2.4213,1476800.0],["2010-10-05",2.45,2.45,2.345,2.3588,5266400.0],["2010-10-06",2.3463,2.3537,2.285,2.2987,1460800.0],["2010-10-07",2.3125,2.3125,2.27,2.2713,842400.0],["2010-10-08",2.275,2.2975,2.2513,2.2812,986400.0],["2010-10-11",2.28,2.2863,2.225,2.2513,852000.0],["2010-10-12",2.2362,2.28,2.2225,2.26,1609600.0],["2010-10-13",2.2662,2.31,2.2313,2.2963,1401600.0],["2010-10-14",2.29,2.2963,2.2262,2.2687,1494400.0],["2010-10-15",2.2875,2.315,2.2287,2.2812,966400.0],["2010-10-18",2.28,2.2887,2.2313,2.2425,1808800.0],["2010-10-19",2.2188,2.2812,2.1962,2.2362,2672800.0],["2010-10-20",2.25,2.2725,2.2213,2.26,1111200.0],["2010-10-21",2.275,2.2963,2.2338,2.2662,961600.0],["2010-10-22",2.2662,2.2912,2.24,2.2762,612800.0],["2010-10-25",2.2925,2.3412,2.275,2.285,728000.0],["2010-10-26",2.265,2.2938,2.2513,2.28,795200.0],["2010-10-27",2.255,2.2725,2.2338,2.2513,838400.0],["2010-10-28",2.2713,2.2887,2.2225,2.26,673600.0],["2010-10-29",2.2475,2.265,2.225,2.2438,944800.0],["2010-11-01",2.2513,2.2725,2.22,2.2262,1726400.0],["2010-11-02",2.1725,2.2225,2.0475,2.19,8589600.0],["2010-11-03",2.1762,2.2713,2.1288,2.2687,3138400.0],["2010-11-04",2.2887,2.3525,2.2587,2.3,1979200.0],["2010-11-05",2.31,2.3412,2.2863,2.315,3374400.0],["2010-11-08",2.3038,2.345,2.2775,2.3375,2355200.0],["2010-11-09",2.3412,2.355,2.27,2.2887,1396800.0],["2010-11-10",2.29,2.335,2.285,2.3187,1213600.0],["2010-11-11",2.2887,2.3063,2.26,2.2912,1130400.0],["2010-11-12",2.2638,2.3012,2.2313,2.25,824800.0],["2010-11-15",2.265,2.29,2.2475,2.25,797600.0],["2010-11-16",2.2375,2.2762,2.2225,2.2638,1417600.0],["2010-11-17",2.265,2.2762,2.1913,2.2287,1073600.0],["2010-11-18",2.2413,2.2938,2.2413,2.2713,1012000.0],["2010-11-19",2.265,2.265,2.2262,2.2413,723200.0],["2010-11-22",2.2325,2.2662,2.2225,2.2387,698400.0],["2010-11-23",2.22,2.23,2.1888,2.2287,630400.0],["2010-11-24",2.2475,2.3187,2.2475,2.295,1020000.0],["2010-11-26",2.2762,2.3238,2.2762,2.3063,288800.0],["2010-11-29",2.29,2.3125,2.2762,2.2987,1062400.0],["2010-11-30",2.2725,2.3225,2.2713,2.3063,1487200.0],["2010-12-01",2.3375,2.3688,2.3287,2.34,1185600.0],["2010-12-02",2.3512,2.445,2.3375,2.4275,1233600.0],["2010-12-03",2.4162,2.43,2.4012,2.415,779200.0],["2010-12-06",2.41,2.4825,2.41,2.46,552000.0],["2010-12-07",2.4875,2.5213,2.4525,2.4787,1005600.0],["2010-12-08",2.4862,2.5075,2.4575,2.4662,937600.0],["2010-12-09",2.49,2.5512,2.48,2.53,1180800.0],["2010-12-10",2.5412,2.5925,2.5287,2.5625,396000.0],["2010-12-13",2.5763,2.6137,2.565,2.5675,426400.0],["2010-12-14",2.5825,2.6512,2.57,2.6225,757600.0],["2010-12-15",2.6125,2.6937,2.6125,2.665,1230400.0],["2010-12-16",2.6688,2.7675,2.6675,2.7662,1218400.0],["2010-12-17",2.7863,2.8525,2.77,2.8238,1668000.0],["2010-12-20",2.8238,2.875,2.8238,2.8463,1291200.0],["2010-12-21",2.8625,2.9613,2.845,2.955,2207200.0],["2010-12-22",2.9625,3.0,2.9562,2.9887,1345600.0],["2010-12-23",2.9887,3.01,2.9237,2.9375,1676000.0],["2010-12-27",2.9375,3.0325,2.9288,3.0213,688000.0],["2010-12-28",3.0175,3.0438,3.01,3.025,949600.0],["2010-12-29",3.0375,3.0712,3.0287,3.0512,718400.0],["2010-12-30",3.0412,3.0712,3.0312,3.0475,604000.0],["2010-12-31",3.0387,3.0838,2.9925,2.995,1139200.0],["2011-01-03",3.0187,3.1662,3.0125,3.1562,2182400.0],["2011-01-04",3.17,3.1937,3.1188,3.1613,1894400.0],["2011-01-05",3.1562,3.2362,3.15,3.2162,1184000.0],["2011-01-06",3.225,3.24,3.12,3.14,2089600.0],["2011-01-07",3.1425,3.1875,3.0675,3.1275,679200.0],["2011-01-10",3.1025,3.1125,3.0638,3.0787,872000.0],["2011-01-11",3.0812,3.155,3.0525,3.0912,1067200.0],["2011-01-12",3.12,3.13,3.0675,3.07,316800.0],["2011-01-13",3.0612,3.0912,3.0425,3.0538,686400.0],["2011-01-14",3.0575,3.1412,3.035,3.1288,600000.0],["2011-01-18",3.1163,3.1325,3.06,3.1175,418400.0],["2011-01-19",3.11,3.1175,2.9362,2.9625,836800.0],["2011-01-20",2.9475,3.0187,2.9213,2.9513,786400.0],["2011-01-21",2.9688,2.9975,2.9513,2.975,640800.0],["2011-01-24",2.98,3.0625,2.97,3.0363,349600.0],["2011-01-25",3.0175,3.0563,2.9675,3.0138,526400.0],["2011-01-26",3.03,3.0812,3.0213,3.0575,1353600.0],["2011-01-27",3.055,3.075,2.9838,2.9938,602400.0],["2011-01-28",2.9875,3.0,2.835,2.8963,1314400.0],["2011-01-31",2.9062,2.945,2.8688,2.91,631200.0],["2011-02-01",2.9375,3.0312,2.9313,3.0138,648800.0],["2011-02-02",2.9975,3.0087,2.93,2.9388,578400.0],["2011-02-03",2.9262,2.9675,2.8837,2.9525,406400.0],["2011-02-04",2.9537,2.9537,2.8763,2.9388,651200.0],["2011-02-07",2.9375,3.0312,2.9262,3.025,932000.0],["2011-02-08",3.0213,3.1225,3.0087,3.1225,595200.0],["2011-02-09",3.1025,3.14,3.0787,3.1175,456000.0],["2011-02-10",3.09,3.1375,3.0775,3.12,404000.0],["2011-02-11",3.1012,3.1862,3.07,3.1662,616800.0],["2011-02-14",3.1725,3.2137,3.1675,3.1862,832000.0],["2011-02-15",3.175,3.2613,3.1737,3.2487,1487200.0],["2011-02-16",3.2613,3.285,3.2413,3.275,1310400.0],["2011-02-17",3.2687,3.385,3.2687,3.375,1638400.0],["2011-02-18",3.3888,3.3888,3.3187,3.3263,571200.0],["2011-02-22",3.285,3.285,3.13,3.19,2138400.0],["2011-02-23",3.1937,3.1937,3.1312,3.1713,989600.0],["2011-02-24",3.1613,3.2162,3.1412,3.1725,988800.0],["2011-02-25",3.19,3.3537,3.1637,3.3338,836800.0],["2011-02-28",3.4,3.8625,3.4,3.7438,8815200.0],["2011-03-01",3.7275,3.855,3.7225,3.825,4332000.0],["2011-03-02",3.8175,3.9225,3.7912,3.8488,2400000.0],["2011-03-03",3.875,3.9162,3.7662,3.7987,1467200.0],["2011-03-04",3.805,3.8475,3.7325,3.8138,2377600.0],["2011-03-07",3.8475,3.855,3.7425,3.79,770400.0],["2011-03-08",3.82,3.905,3.7762,3.8525,1089600.0],["2011-03-09",3.8525,3.8975,3.8,3.88,1416800.0],["2011-03-10",3.85,3.85,3.7375,3.805,2332800.0],["2011-03-11",3.7738,3.8325,3.745,3.7675,1036000.0],["2011-03-14",3.725,3.8363,3.6688,3.8125,724000.0],["2011-03-15",3.69,3.8775,3.69,3.8087,4279200.0],["2011-03-16",3.7987,3.8338,3.7275,3.7538,1518400.0],["2011-03-17",3.8212,3.8637,3.7812,3.81,1361600.0],["2011-03-18",3.8612,3.9175,3.8375,3.9075,1780000.0],["2011-03-21",3.9375,4.0312,3.9137,4.0175,2130400.0],["2011-03-22",4.0225,4.1737,3.925,3.94,1048800.0],["2011-03-23",3.9262,4.0125,3.88,3.995,683200.0],["2011-03-24",4.0262,4.0325,3.9388,4.0087,1437600.0],["2011-03-25",4.0138,4.045,3.9987,4.0275,863200.0],["2011-03-28",4.0312,4.05,3.9887,4.0012,742400.0],["2011-03-29",4.0125,4.0613,3.9838,4.0363,755200.0],["2011-03-30",4.0613,4.0813,4.0413,4.08,1010400.0],["2011-03-31",4.0963,4.125,4.065,4.0775,1374400.0],["2011-04-01",4.0975,4.1737,4.0975,4.1663,1711200.0],["2011-04-04",4.1613,4.17,4.1188,4.1687,3140000.0],["2011-04-05",4.1562,4.2488,4.1287,4.145,1426400.0],["2011-04-06",4.1388,4.2112,4.0862,4.2013,1355200.0],["2011-04-07",4.2025,4.25,4.1112,4.14,604000.0],["2011-04-08",4.1525,4.1675,4.0363,4.0462,1054400.0],["2011-04-11",4.0375,4.1137,3.9787,4.09,801600.0],["2011-04-12",4.0625,4.1238,4.0012,4.065,592800.0],["2011-04-13",4.0912,4.0963,3.99,4.0363,556800.0],["2011-04-14",4.0237,4.0575,3.9725,4.02,711200.0],["2011-04-15",4.0138,4.0287,3.9388,3.9962,910400.0],["2011-04-18",3.9337,3.9787,3.8925,3.9488,493600.0],["2011-04-19",3.97,4.07,3.9675,4.0563,593600.0],["2011-04-20",4.1213,4.1638,4.0775,4.1588,840000.0],["2011-04-21",4.18,4.18,4.1025,4.1438,514400.0],["2011-04-25",4.1225,4.1275,4.0512,4.0862,305600.0],["2011-04-26",4.0963,4.1512,4.09,4.1125,2479200.0],["2011-04-27",4.11,4.1188,4.075,4.0912,665600.0],["2011-04-28",4.0788,4.1038,4.0637,4.08,421600.0],["2011-04-29",4.0912,4.1125,3.9813,4.01,1616000.0],["2011-05-02",3.8875,4.0163,3.8,3.8625,4456800.0],["2011-05-03",3.8488,3.8825,3.7113,3.745,888000.0],["2011-05-04",3.7362,3.7362,3.6125,3.6875,1096000.0],["2011-05-05",3.66,3.7887,3.66,3.7325,1100800.0],["2011-05-06",3.7887,3.7912,3.6725,3.6975,630400.0],["2011-05-09",3.6925,3.755,3.675,3.7438,616000.0],["2011-05-10",3.755,3.7987,3.7413,3.7875,718400.0],["2011-05-11",3.7625,3.7875,3.6725,3.6975,697600.0],["2011-05-12",3.6713,3.7725,3.6575,3.76,784000.0],["2011-05-13",3.7538,3.76,3.5975,3.6788,795200.0],["2011-05-16",3.6637,3.6637,3.5338,3.5387,571200.0],["2011-05-17",3.5075,3.5075,3.325,3.41,1735200.0],["2011-05-18",3.4062,3.76,3.4062,3.7075,1239200.0],["2011-05-19",3.7313,3.7313,3.6137,3.6212,820000.0],["2011-05-20",3.6225,3.6675,3.5787,3.585,814400.0],["2011-05-23",3.5138,3.595,3.5038,3.5275,969600.0],["2011-05-24",3.5475,3.5475,3.49,3.5,660800.0],["2011-05-25",3.4762,3.62,3.4762,3.585,884000.0],["2011-05-26",3.5687,3.62,3.4938,3.6125,881600.0],["2011-05-27",3.63,3.6762,3.5863,3.6463,704000.0],["2011-05-31",3.7088,3.8312,3.7025,3.82,1388000.0],["2011-06-01",3.785,3.8287,3.6788,3.7175,2935200.0],["2011-06-02",3.7162,3.755,3.5975,3.6088,613600.0],["2011-06-03",3.5463,3.55,3.4113,3.4213,1204800.0],["2011-06-06",3.425,3.445,3.3512,3.3512,4518400.0],["2011-06-07",3.3788,3.42,3.29,3.3412,1352000.0],["2011-06-08",3.3238,3.3525,3.29,3.3125,575200.0],["2011-06-09",3.33,3.3663,3.28,3.2925,553600.0],["2011-06-10",3.2713,3.275,3.1637,3.1875,1091200.0],["2011-06-13",3.2075,3.2438,3.1662,3.2238,996800.0],["2011-06-14",3.2687,3.3663,3.2425,3.335,1187200.0],["2011-06-15",3.2938,3.3425,3.2425,3.2538,786400.0],["2011-06-16",3.2487,3.3387,3.1325,3.1713,1406400.0],["2011-06-17",3.2062,3.3025,3.185,3.2863,1160000.0],["2011-06-20",3.2825,3.3087,3.2487,3.27,1598400.0],["2011-06-21",3.3087,3.3275,3.2275,3.315,1059200.0],["2011-06-22",3.2963,3.3475,3.2762,3.2825,443200.0],["2011-06-23",3.2375,3.355,3.2375,3.3363,679200.0],["2011-06-24",3.3537,3.3763,3.2075,3.2313,1593600.0],["2011-06-27",3.1713,3.1713,2.905,2.935,5657600.0],["2011-06-28",2.955,3.04,2.9275,3.035,1133600.0],["2011-06-29",3.0575,3.07,2.99,3.0312,1006400.0],["2011-06-30",3.0475,3.1075,3.0275,3.06,838400.0],["2011-07-01",3.0525,3.1088,2.9975,3.0,1198400.0],["2011-07-05",3.0075,3.0963,2.96,3.0938,676000.0],["2011-07-06",3.0738,3.155,3.0338,3.1488,906400.0],["2011-07-07",3.1813,3.2462,3.1562,3.165,709600.0],["2011-07-08",3.115,3.15,3.0687,3.11,1326400.0],["2011-07-11",3.0587,3.0587,2.9388,2.995,1651200.0],["2011-07-12",2.5325,2.6112,2.4375,2.5563,10460000.0],["2011-07-13",2.5612,2.585,2.5,2.5013,3228800.0],["2011-07-14",2.51,2.5612,2.5,2.525,1293600.0],["2011-07-15",2.535,2.56,2.505,2.5487,1323200.0],["2011-07-18",2.5338,2.5338,2.4662,2.5187,4834400.0],["2011-07-19",2.5538,2.6562,2.5363,2.6537,1212000.0],["2011-07-20",2.6562,2.67,2.5975,2.6075,571200.0],["2011-07-21",2.6237,2.7162,2.6188,2.7113,977600.0],["2011-07-22",2.7037,2.7812,2.6675,2.7738,1482400.0],["2011-07-25",2.73,2.7513,2.6112,2.6325,1200000.0],["2011-07-26",2.6225,2.685,2.6125,2.6437,458400.0],["2011-07-27",2.6237,2.6437,2.5725,2.5838,731200.0],["2011-07-28",2.5912,2.6825,2.5675,2.6112,2540000.0],["2011-07-29",2.5725,2.695,2.54,2.635,919200.0],["2011-08-01",2.5213,2.6225,2.4813,2.4987,4469600.0],["2011-08-02",2.4475,2.4575,2.26,2.28,3417600.0],["2011-08-03",2.2812,2.2875,2.1875,2.225,3600000.0],["2011-08-04",2.185,2.25,2.0738,2.1075,2852800.0],["2011-08-05",2.1363,2.1775,2.0438,2.1525,3257600.0],["2011-08-08",2.0775,2.1762,1.97,1.975,3801600.0],["2011-08-09",2.0312,2.1275,1.925,2.0963,3656800.0],["2011-08-10",2.0312,2.1962,2.0025,2.1363,3961600.0],["2011-08-11",2.1437,2.25,2.1025,2.195,1784000.0],["2011-08-12",2.2125,2.2687,2.1425,2.16,1020000.0],["2011-08-15",2.1837,2.2438,2.1425,2.2375,2915200.0],["2011-08-16",2.2125,2.2175,2.1175,2.1312,1094400.0],["2011-08-17",2.1412,2.1925,2.065,2.1363,635200.0],["2011-08-18",2.0612,2.0938,2.0187,2.0587,2432000.0],["2011-08-19",2.03,2.115,1.9837,2.01,3044000.0],["2011-08-22",2.0663,2.0663,1.995,2.02,1489600.0],["2011-08-23",2.0363,2.1575,2.0312,2.14,1446400.0],["2011-08-24",2.13,2.2088,2.0875,2.1775,2306400.0],["2011-08-25",2.1962,2.1962,2.075,2.125,1343200.0],["2011-08-26",2.1088,2.1425,2.0475,2.1312,1500000.0],["2011-08-29",2.1637,2.2912,2.1288,2.2887,812800.0],["2011-08-30",2.2738,2.2738,2.1925,2.2362,2141600.0],["2011-08-31",2.2525,2.3,2.23,2.28,1183200.0],["2011-09-01",2.2987,2.35,2.2287,2.2687,1657600.0],["2011-09-02",2.2162,2.2975,2.2037,2.2238,2123200.0],["2011-09-06",2.1463,2.2538,2.1163,2.2475,4784800.0],["2011-09-07",2.2787,2.3863,2.26,2.3537,1101600.0],["2011-09-08",2.3375,2.42,2.3163,2.3663,1484800.0],["2011-09-09",2.335,2.3825,2.2487,2.2825,1618400.0],["2011-09-12",2.2487,2.3187,2.2487,2.3087,1065600.0],["2011-09-13",2.3212,2.3463,2.28,2.3087,931200.0],["2011-09-14",2.335,2.335,2.2775,2.2825,1450400.0],["2011-09-15",2.32,2.38,2.2587,2.3737,3180000.0],["2011-09-16",2.3863,2.4262,2.325,2.3387,816000.0],["2011-09-19",2.2925,2.3238,2.2425,2.3,1032000.0],["2011-09-20",2.3225,2.3537,2.305,2.3125,1502400.0],["2011-09-21",2.3063,2.3063,2.1837,2.19,1846400.0],["2011-09-22",2.1025,2.1975,2.065,2.135,2208800.0],["2011-09-23",2.1325,2.1625,2.0875,2.1188,1517600.0],["2011-09-26",2.1263,2.1488,2.085,2.1225,1431200.0],["2011-09-27",2.1613,2.2713,2.1375,2.2088,1552800.0],["2011-09-28",2.2088,2.2088,2.1125,2.1188,1502400.0],["2011-09-29",2.17,2.1975,1.995,2.0975,1504000.0],["2011-09-30",2.0612,2.135,1.9987,2.0038,1054400.0],["2011-10-03",1.9813,2.02,1.8575,1.865,2492000.0],["2011-10-04",1.8513,2.0225,1.8162,1.9987,2873600.0],["2011-10-05",2.0,2.115,1.9662,2.1063,1276800.0],["2011-10-06",2.0963,2.2275,2.0963,2.125,1464000.0],["2011-10-07",2.1412,2.1412,2.0187,2.0262,1160000.0],["2011-10-10",2.0738,2.0925,2.0325,2.0838,1243200.0],["2011-10-11",2.1737,2.1737,2.0138,2.0312,2209600.0],["2011-10-12",2.0512,2.12,2.0512,2.0963,1636800.0],["2011-10-13",2.0712,2.1125,2.0387,2.0638,2037600.0],["2011-10-14",2.0925,2.1037,2.0438,2.0887,2928800.0],["2011-10-17",2.0625,2.0687,1.955,1.9775,1805600.0],["2011-10-18",1.98,2.0162,1.9375,1.9875,4460800.0],["2011-10-19",1.98,2.0625,1.9675,2.025,1505600.0],["2011-10-20",2.035,2.0412,1.95,2.0038,671200.0],["2011-10-21",2.0463,2.0825,2.03,2.075,627200.0],["2011-10-24",2.0863,2.2213,2.0663,2.1875,3022400.0],["2011-10-25",2.1762,2.1762,2.0425,2.0563,944800.0],["2011-10-26",2.0887,2.1288,1.9987,2.0775,1554400.0],["2011-10-27",2.1525,2.2262,2.1288,2.18,2917600.0],["2011-10-28",2.165,2.165,2.0963,2.1175,2526400.0],["2011-10-31",2.1063,2.46,2.0487,2.31,7714400.0],["2011-11-01",2.23,2.3475,2.195,2.2762,2794400.0],["2011-11-02",2.3225,2.3988,2.285,2.3888,1681600.0],["2011-11-03",2.4125,2.6063,2.4113,2.5238,3243200.0],["2011-11-04",2.4938,2.51,2.4388,2.5062,1646400.0],["2011-11-07",2.5062,2.52,2.4012,2.4762,1464800.0],["2011-11-08",2.5013,2.5787,2.4862,2.555,1132000.0],["2011-11-09",2.5,2.5387,2.4838,2.5113,1759200.0],["2011-11-10",2.5538,2.5775,2.5,2.5013,797600.0],["2011-11-11",2.54,2.6112,2.5387,2.6088,668000.0],["2011-11-14",2.5963,2.6125,2.5487,2.5838,1211200.0],["2011-11-15",2.5612,2.6888,2.5612,2.6412,1099200.0],["2011-11-16",2.625,2.68,2.625,2.645,1843200.0],["2011-11-17",2.6375,2.6813,2.615,2.64,1289600.0],["2011-11-18",2.6463,2.6825,2.6388,2.6475,1190400.0],["2011-11-21",2.5963,2.685,2.585,2.6625,2312000.0],["2011-11-22",2.65,2.655,2.56,2.625,1678400.0],["2011-11-23",2.625,2.6288,2.5,2.5325,1624000.0],["2011-11-25",2.515,2.5575,2.5025,2.5262,546400.0],["2011-11-28",2.6225,2.69,2.6225,2.6525,2099200.0],["2011-11-29",2.6688,2.6937,2.6225,2.6788,963200.0],["2011-11-30",2.7812,2.8125,2.765,2.7912,1796000.0],["2011-12-01",2.79,2.84,2.7513,2.7775,1081600.0],["2011-12-02",2.8212,2.8537,2.7925,2.8025,548000.0],["2011-12-05",2.8488,2.8488,2.7875,2.8175,1028800.0],["2011-12-06",2.8125,2.855,2.7675,2.8138,674400.0],["2011-12-07",2.7938,2.835,2.7662,2.8212,1711200.0],["2011-12-08",2.7887,2.815,2.7613,2.78,1000800.0],["2011-12-09",2.7738,2.8238,2.7675,2.7938,1478400.0],["2011-12-12",2.7675,2.8087,2.76,2.805,777600.0],["2011-12-13",2.825,2.8837,2.79,2.8075,1286400.0],["2011-12-14",2.78,2.7863,2.685,2.72,1081600.0],["2011-12-15",2.75,2.8075,2.7275,2.7838,744000.0],["2011-12-16",2.7987,2.875,2.7625,2.79,895200.0],["2011-12-19",2.8075,2.8575,2.7362,2.7438,535200.0],["2011-12-20",2.8025,2.9012,2.8025,2.8775,1164800.0],["2011-12-21",2.86,2.9688,2.8363,2.9437,535200.0],["2011-12-22",2.955,2.9725,2.9262,2.9437,456800.0],["2011-12-23",2.945,2.945,2.9012,2.9175,216800.0],["2011-12-27",2.915,2.9375,2.8863,2.9088,361600.0],["2011-12-28",2.8975,2.8988,2.855,2.8688,476800.0],["2011-12-29",2.885,2.9288,2.8763,2.9113,352800.0],["2011-12-30",2.9088,2.9588,2.8637,2.8637,539200.0],["2012-01-03",2.925,2.9588,2.8675,2.8825,1684800.0],["2012-01-04",2.8712,2.9237,2.8275,2.9037,1166400.0],["2012-01-05",2.8863,2.9275,2.8287,2.9237,735200.0],["2012-01-06",2.9213,2.9313,2.8688,2.8875,359200.0],["2012-01-09",2.9025,2.9162,2.8588,2.8788,569600.0],["2012-01-10",2.9225,2.935,2.8875,2.9062,579200.0],["2012-01-11",2.8963,2.945,2.8788,2.9125,1211200.0],["2012-01-12",2.9113,2.9213,2.8625,2.905,2894400.0],["2012-01-13",2.8725,2.8788,2.8275,2.8712,504800.0],["2012-01-17",2.9025,2.9288,2.8675,2.9012,705600.0],["2012-01-18",2.9037,2.95,2.8875,2.9262,1226400.0],["2012-01-19",2.9413,3.16,2.9325,3.1388,2525600.0],["2012-01-20",3.1312,3.1637,3.0838,3.1112,2103200.0],["2012-01-23",3.1063,3.16,3.0463,3.0825,708800.0],["2012-01-24",3.0587,3.1263,3.0325,3.1012,680000.0],["2012-01-25",3.0975,3.1737,3.0938,3.13,456000.0],["2012-01-26",3.1475,3.1575,3.0812,3.1012,843200.0],["2012-01-27",3.0838,3.1562,3.0838,3.1312,711200.0],["2012-01-30",3.1025,3.1363,3.09,3.1288,755200.0],["2012-01-31",3.1412,3.19,3.0725,3.1025,939200.0],["2012-02-01",3.1325,3.2362,3.1137,3.2275,1204800.0],["2012-02-02",3.2287,3.28,3.19,3.1962,1064000.0],["2012-02-03",3.2462,3.3087,3.215,3.2262,664800.0],["2012-02-06",3.2162,3.2513,3.2137,3.2425,856000.0],["2012-02-07",3.2362,3.2987,3.235,3.2675,440000.0],["2012-02-08",3.2825,3.3488,3.2775,3.2963,907200.0],["2012-02-09",3.3125,3.3238,3.2562,3.2775,736800.0],["2012-02-10",3.2462,3.2887,3.2088,3.2487,1280800.0],["2012-02-13",3.285,3.3688,3.2838,3.3363,654400.0],["2012-02-14",3.3187,3.3187,3.235,3.2538,644800.0],["2012-02-15",3.2662,3.2912,3.1825,3.195,609600.0],["2012-02-16",3.1913,3.3225,3.1913,3.3125,693600.0],["2012-02-17",3.315,3.3812,3.3125,3.3412,752800.0],["2012-02-21",3.3763,3.4162,3.3287,3.34,899200.0],["2012-02-22",3.335,3.335,3.2238,3.26,563200.0],["2012-02-23",3.2725,3.4075,3.2387,3.3775,1220000.0],["2012-02-24",3.3712,3.4162,3.2963,3.305,1255200.0],["2012-02-27",3.1613,3.3537,3.0925,3.3187,3330400.0],["2012-02-28",3.4188,3.4987,3.3438,3.42,3029600.0],["2012-02-29",3.4325,3.5575,3.36,3.3663,1733600.0],["2012-03-01",3.3988,3.5038,3.3763,3.4175,1472000.0],["2012-03-02",3.4262,3.43,3.3488,3.3712,1045600.0],["2012-03-05",3.3812,3.4313,3.3387,3.3825,823200.0],["2012-03-06",3.345,3.3525,3.2587,3.275,1941600.0],["2012-03-07",3.3063,3.3187,3.2762,3.3,487200.0],["2012-03-08",3.3175,3.4162,3.2787,3.3925,851200.0],["2012-03-09",3.3925,3.48,3.3912,3.415,610400.0],["2012-03-12",3.4375,3.4375,3.3763,3.4113,737600.0],["2012-03-13",3.4425,3.645,3.4425,3.64,1540000.0],["2012-03-14",3.635,3.71,3.595,3.625,2339200.0],["2012-03-15",3.6312,3.7613,3.5812,3.7438,1969600.0],["2012-03-16",3.7325,3.8075,3.6412,3.7725,4410400.0],["2012-03-19",3.7587,3.8512,3.7162,3.8087,2093600.0],["2012-03-20",3.7825,3.8225,3.7262,3.7912,1513600.0],["2012-03-21",3.7963,3.8663,3.7887,3.8225,1535200.0],["2012-03-22",3.775,3.875,3.7137,3.8675,1671200.0],["2012-03-23",3.8663,3.9113,3.75,3.9113,1922400.0],["2012-03-26",3.9462,3.9987,3.9062,3.9925,2426400.0],["2012-03-27",3.98,4.0625,3.97,4.05,2336800.0],["2012-03-28",4.0363,4.095,4.0,4.0875,2634400.0],["2012-03-29",4.0525,4.0788,3.9725,4.0363,1836000.0],["2012-03-30",4.0637,4.0637,3.945,4.01,2160800.0],["2012-04-02",3.9337,3.99,3.8825,3.9887,2195200.0],["2012-04-03",3.975,3.99,3.8875,3.9175,1440800.0],["2012-04-04",3.9437,3.945,3.8712,3.8812,3233600.0],["2012-04-05",3.8688,3.985,3.8688,3.9362,1300000.0],["2012-04-09",3.875,3.9012,3.8087,3.8138,932800.0],["2012-04-10",3.8,3.81,3.6788,3.7125,2461600.0],["2012-04-11",3.7587,3.9425,3.7387,3.935,2260800.0],["2012-04-12",3.93,4.06,3.9162,3.97,2505600.0],["2012-04-13",3.9525,4.015,3.9162,3.9813,1837600.0],["2012-04-16",3.9975,4.0712,3.9,4.0338,1347200.0],["2012-04-17",4.0687,4.1175,4.0225,4.0338,1787200.0],["2012-04-18",4.0062,4.0075,3.8988,3.9137,2172000.0],["2012-04-19",3.9375,3.9437,3.815,3.8275,1498400.0],["2012-04-20",3.8637,3.8788,3.8025,3.8387,1748000.0],["2012-04-23",3.7562,3.7838,3.6725,3.7762,1496000.0],["2012-04-24",3.7675,3.875,3.7162,3.875,924000.0],["2012-04-25",3.9113,3.9875,3.89,3.92,756800.0],["2012-04-26",3.9088,4.0163,3.8963,3.985,600800.0],["2012-04-27",3.9975,4.0525,3.9613,4.0125,580800.0],["2012-04-30",3.9725,4.015,3.8825,4.0,1032000.0],["2012-05-01",3.995,4.0625,3.9288,3.9725,2020800.0],["2012-05-02",3.9462,4.1625,3.9462,4.1213,1640000.0],["2012-05-03",4.1,4.1337,3.97,4.0375,942400.0],["2012-05-04",3.9987,4.0125,3.8525,3.9938,1940000.0],["2012-05-07",4.1562,4.2362,3.4562,3.7338,5867200.0],["2012-05-08",3.715,3.75,3.4887,3.7188,3362400.0],["2012-05-09",3.67,3.75,3.6488,3.72,2821600.0],["2012-05-10",3.75,3.8125,3.695,3.8112,2264800.0],["2012-05-11",3.7825,3.8363,3.7662,3.7875,2240000.0],["2012-05-14",3.765,3.8238,3.745,3.76,1537600.0],["2012-05-15",3.7525,3.8475,3.6412,3.6688,1712000.0],["2012-05-16",3.6975,3.7162,3.5838,3.6063,1804800.0],["2012-05-17",3.6175,3.6512,3.2662,3.295,2752000.0],["2012-05-18",3.2863,3.3325,3.1975,3.3012,1733600.0],["2012-05-21",3.3225,3.4987,3.3225,3.4875,1245600.0],["2012-05-22",3.4775,3.5625,3.435,3.53,1424000.0],["2012-05-23",3.49,3.59,3.4288,3.585,1056000.0],["2012-05-24",3.5988,3.655,3.5338,3.6075,990400.0],["2012-05-25",3.615,3.6325,3.5725,3.6288,874400.0],["2012-05-29",3.6562,3.7575,3.6312,3.7575,1256800.0],["2012-05-30",3.7075,3.7287,3.5512,3.5875,1361600.0],["2012-05-31",3.5963,3.64,3.5,3.6375,1491200.0],["2012-06-01",3.5375,3.5887,3.3712,3.3812,1454400.0],["2012-06-04",3.415,3.46,3.215,3.265,1816800.0],["2012-06-05",3.2438,3.3325,3.1762,3.3075,1510400.0],["2012-06-06",3.3387,3.5,3.3387,3.4475,1765600.0],["2012-06-07",3.5087,3.555,3.405,3.4175,1600800.0],["2012-06-08",3.4037,3.6962,3.3575,3.6662,1553600.0],["2012-06-11",3.7175,3.7738,3.6425,3.6962,3556000.0],["2012-06-12",3.7125,3.7675,3.6212,3.755,3410400.0],["2012-06-13",3.7313,3.75,3.5875,3.7475,3624000.0],["2012-06-14",3.7425,3.8063,3.7137,3.7675,2192800.0],["2012-06-15",3.7938,3.9637,3.7775,3.905,15146400.0],["2012-06-18",3.8812,4.015,3.8675,4.0062,3068800.0],["2012-06-19",4.035,4.0575,3.965,3.9713,2104800.0],["2012-06-20",3.9662,3.9887,3.8663,3.8812,2096000.0],["2012-06-21",3.8688,3.8912,3.7225,3.7338,1989600.0],["2012-06-22",3.7425,3.7687,3.4838,3.5925,4584800.0],["2012-06-25",3.5312,3.5512,3.4375,3.4688,2293600.0],["2012-06-26",3.48,3.56,3.45,3.5425,2948800.0],["2012-06-27",3.5425,3.6688,3.5425,3.6363,1958400.0],["2012-06-28",3.61,3.6537,3.53,3.6212,486400.0],["2012-06-29",3.7188,3.7925,3.69,3.7613,1232000.0],["2012-07-02",3.7575,3.885,3.6675,3.8837,1121600.0],["2012-07-03",3.8925,3.9125,3.825,3.845,724800.0],["2012-07-05",3.8338,3.8975,3.7887,3.8625,962400.0],["2012-07-06",3.8125,3.83,3.7487,3.7963,838400.0],["2012-07-09",3.775,3.9037,3.7538,3.8888,1201600.0],["2012-07-10",3.9,3.9575,3.7438,3.7487,732000.0],["2012-07-11",3.7625,3.8125,3.71,3.7413,880000.0],["2012-07-12",3.7125,3.7975,3.6613,3.7562,1568000.0],["2012-07-13",3.7787,3.9162,3.775,3.8963,788000.0],["2012-07-16",3.8925,3.8975,3.8212,3.875,1073600.0],["2012-07-17",3.8863,3.9125,3.8525,3.8812,882400.0],["2012-07-18",3.86,3.915,3.8463,3.8663,610400.0],["2012-07-19",3.8863,3.8912,3.8138,3.8438,292800.0],["2012-07-20",3.7887,3.795,3.7125,3.7188,779200.0],["2012-07-23",3.6437,3.68,3.625,3.65,1102400.0],["2012-07-24",3.6575,3.6575,3.5125,3.5438,612800.0],["2012-07-25",3.5712,3.5787,3.3438,3.3837,1934400.0],["2012-07-26",3.445,3.6537,3.0988,3.2438,9679200.0],["2012-07-27",3.2325,3.2325,3.105,3.1825,2890400.0],["2012-07-30",3.195,3.2188,3.1562,3.1837,2123200.0],["2012-07-31",3.175,3.2462,3.1475,3.185,2206400.0],["2012-08-01",3.1888,3.1925,3.0638,3.1163,1287200.0],["2012-08-02",3.1125,3.2338,3.1125,3.1525,1224800.0],["2012-08-03",3.2137,3.3363,3.2137,3.3038,1036000.0],["2012-08-06",3.3163,3.385,3.3163,3.3725,1249600.0],["2012-08-07",3.415,3.4637,3.3737,3.4325,1864000.0],["2012-08-08",3.4137,3.4775,3.3988,3.4425,456800.0],["2012-08-09",3.4475,3.4887,3.3425,3.4862,935200.0],["2012-08-10",3.49,3.5162,3.4437,3.4962,635200.0],["2012-08-13",3.4975,3.5338,3.45,3.5125,1347200.0],["2012-08-14",3.545,3.5875,3.4738,3.5138,1001600.0],["2012-08-15",3.5162,3.58,3.5025,3.5587,865600.0],["2012-08-16",3.5538,3.7225,3.515,3.6762,1346400.0],["2012-08-17",3.6275,3.7575,3.6263,3.75,1334400.0],["2012-08-20",3.735,3.75,3.635,3.67,1072000.0],["2012-08-21",3.6813,3.74,3.605,3.6488,740800.0],["2012-08-22",3.65,3.6875,3.585,3.5963,1105600.0],["2012-08-23",3.5925,3.6788,3.5575,3.6788,962400.0],["2012-08-24",3.6613,3.7125,3.6188,3.6437,1296800.0],["2012-08-27",3.665,3.7387,3.6263,3.7213,1127200.0],["2012-08-28",3.7162,3.775,3.6988,3.76,1078400.0],["2012-08-29",3.7613,3.7925,3.72,3.77,959200.0],["2012-08-30",3.74,3.7812,3.7225,3.7513,596000.0],["2012-08-31",3.7863,3.8825,3.78,3.8438,3742400.0],["2012-09-04",3.8537,3.89,3.7313,3.8387,1188000.0],["2012-09-05",3.83,3.8575,3.8025,3.8563,957600.0],["2012-09-06",3.8725,3.875,3.7775,3.8112,1041600.0],["2012-09-07",3.8275,3.8275,3.7413,3.7738,1620000.0],["2012-09-10",3.77,3.895,3.7413,3.8925,1612000.0],["2012-09-11",3.9488,4.0287,3.9,3.97,1881600.0],["2012-09-12",3.97,4.1013,3.9488,4.0963,1280000.0],["2012-09-13",4.1075,4.1875,4.0338,4.1875,2120000.0],["2012-09-14",4.1512,4.2112,4.0875,4.1175,2064000.0],["2012-09-17",4.1062,4.1575,4.0613,4.12,1706400.0],["2012-09-18",4.1225,4.1912,4.1125,4.1887,3505600.0],["2012-09-19",4.1863,4.2475,4.1613,4.2125,2261600.0],["2012-09-20",4.17,4.25,4.1413,4.2188,1236800.0],["2012-09-21",4.2475,4.285,4.205,4.275,3510400.0],["2012-09-24",4.2663,4.305,4.1937,4.28,912800.0],["2012-09-25",4.3,4.3412,4.1737,4.1775,1438400.0],["2012-09-26",4.2025,4.2663,4.0862,4.1312,1232800.0],["2012-09-27",3.9437,4.2025,3.74,4.1887,2935200.0],["2012-09-28",4.1638,4.3425,4.1462,4.265,1861600.0],["2012-10-01",4.2688,4.3475,4.21,4.315,2374400.0],["2012-10-02",4.3337,4.3412,4.255,4.305,1708800.0],["2012-10-03",4.3187,4.355,4.2562,4.3075,1545600.0],["2012-10-04",4.32,4.3463,4.2288,4.2775,2123200.0],["2012-10-05",4.295,4.3688,4.295,4.3625,2896800.0],["2012-10-08",4.2937,4.2937,4.2112,4.2463,1723200.0],["2012-10-09",4.2375,4.2375,4.14,4.155,2420800.0],["2012-10-10",4.1438,4.1737,4.1013,4.13,1700800.0],["2012-10-11",4.1638,4.1875,4.135,4.16,1201600.0],["2012-10-12",4.1625,4.1912,4.0712,4.1238,1240800.0],["2012-10-15",4.1188,4.2013,4.105,4.1863,940800.0],["2012-10-16",4.215,4.25,4.2,4.2375,1580000.0],["2012-10-17",4.2362,4.3075,4.2075,4.2638,1864800.0],["2012-10-18",4.2562,4.3275,4.235,4.3175,1384800.0],["2012-10-19",4.2675,4.4313,4.2025,4.265,2664000.0],["2012-10-22",4.2488,4.2937,4.24,4.2712,1816800.0],["2012-10-23",4.2337,4.35,4.22,4.3362,1324800.0],["2012-10-24",4.3375,4.3675,4.2675,4.3288,3034400.0],["2012-10-25",4.375,4.3938,4.2663,4.3125,3343200.0],["2012-10-26",4.2238,4.3063,4.0975,4.1975,2120000.0],["2012-10-31",4.2488,4.375,4.2488,4.3675,5777600.0],["2012-11-01",4.6388,4.6925,4.3238,4.66,7798400.0],["2012-11-02",4.7312,4.9587,4.6925,4.91,6112800.0],["2012-11-05",4.8063,4.94,4.7288,4.9375,3334400.0],["2012-11-06",4.9575,4.9763,4.9125,4.9637,2500000.0],["2012-11-07",4.9037,4.9812,4.8438,4.93,2906400.0],["2012-11-08",4.93,4.9825,4.9025,4.9025,2336000.0],["2012-11-09",4.885,4.9175,4.75,4.7663,2114400.0],["2012-11-12",4.7962,4.8612,4.7325,4.81,1476800.0],["2012-11-13",4.7638,4.8837,4.695,4.875,3017600.0],["2012-11-14",4.8987,4.91,4.6337,4.6375,1347200.0],["2012-11-15",4.6375,4.7137,4.5512,4.6363,1556000.0],["2012-11-16",4.6312,4.8187,4.5988,4.7587,2692000.0],["2012-11-19",4.8038,5.0,4.7987,4.8425,1332000.0],["2012-11-20",4.845,4.9375,4.845,4.8975,1351200.0],["2012-11-21",4.9187,5.0062,4.91,4.97,1449600.0],["2012-11-23",4.985,5.0012,4.9662,4.9975,603200.0],["2012-11-26",4.9475,5.0,4.9313,4.9837,1616000.0],["2012-11-27",4.9775,5.0375,4.9587,5.0237,2226400.0],["2012-11-28",5.0188,5.0312,4.9012,5.0163,903200.0],["2012-11-29",5.0312,5.095,5.005,5.095,2008800.0],["2012-11-30",5.0938,5.0938,5.025,5.0763,1272000.0],["2012-12-03",4.9925,5.0938,4.985,5.0512,1677600.0],["2012-12-04",5.0687,5.1013,5.0338,5.07,2432000.0],["2012-12-05",5.0763,5.0763,4.9,4.98,1652800.0],["2012-12-06",4.965,4.9963,4.8225,4.8325,1749600.0],["2012-12-07",4.8637,4.8875,4.7825,4.8238,1862400.0],["2012-12-10",4.8238,4.8637,4.7975,4.8275,1777600.0],["2012-12-11",4.7812,4.9,4.725,4.7787,1665600.0],["2012-12-12",4.7312,4.8313,4.7312,4.7613,1990400.0],["2012-12-13",4.775,4.7863,4.6975,4.7225,808800.0],["2012-12-14",4.7013,4.7438,4.6512,4.72,965600.0],["2012-12-17",4.7275,4.7737,4.685,4.7537,2551200.0],["2012-12-18",4.75,4.915,4.7288,4.905,5006400.0],["2012-12-19",4.9175,4.9488,4.8488,4.8938,2812800.0],["2012-12-20",4.8837,4.9437,4.84,4.9338,2135200.0],["2012-12-21",4.875,4.875,4.6725,4.69,16661600.0],["2012-12-24",4.7013,4.7962,4.6588,4.7013,1388000.0],["2012-12-26",4.6975,4.71,4.5738,4.5925,2104800.0],["2012-12-27",4.595,4.6337,4.5325,4.6112,2155200.0],["2012-12-28",4.5862,4.605,4.5287,4.5525,952800.0],["2012-12-31",4.5475,4.68,4.535,4.6537,1252800.0],["2013-01-02",4.7663,4.86,4.7625,4.8162,1671200.0],["2013-01-03",4.8025,4.965,4.77,4.8863,1818400.0],["2013-01-04",4.9138,4.9675,4.8787,4.9275,1452800.0],["2013-01-07",4.9262,5.0538,4.8875,4.9488,1833600.0],["2013-01-08",4.9425,5.0,4.855,4.9,816000.0],["2013-01-09",4.9113,4.9975,4.8938,4.975,1256000.0],["2013-01-10",4.995,5.0287,4.9462,4.9563,1084800.0],["2013-01-11",4.965,5.0775,4.9538,4.9575,1643200.0],["2013-01-14",4.9775,5.0275,4.9575,4.9812,1212000.0],["2013-01-15",4.9563,5.005,4.8775,4.8987,1112800.0],["2013-01-16",4.895,4.92,4.8425,4.8713,690400.0],["2013-01-17",4.8962,5.1725,4.8513,5.0862,1740800.0],["2013-01-18",5.0875,5.0875,4.9775,5.0413,927200.0],["2013-01-22",5.0425,5.1112,5.01,5.0563,679200.0],["2013-01-23",5.0538,5.15,5.0338,5.105,1125600.0],["2013-01-24",5.1137,5.2263,5.095,5.2225,1717600.0],["2013-01-25",5.2188,5.3738,5.19,5.3475,1811200.0],["2013-01-28",5.3475,5.3637,5.305,5.3325,1858400.0],["2013-01-29",5.3375,5.475,5.2875,5.4675,2483200.0],["2013-01-30",5.4675,5.4713,5.2587,5.2888,2083200.0],["2013-01-31",5.2875,5.3325,5.22,5.2812,1100800.0],["2013-02-01",5.3125,5.3187,5.235,5.2537,1079200.0],["2013-02-04",5.23,5.2613,5.1762,5.19,777600.0],["2013-02-05",5.1725,5.2125,5.1425,5.1712,934400.0],["2013-02-06",5.15,5.195,5.115,5.17,666400.0],["2013-02-07",5.175,5.1838,5.0563,5.1075,750400.0],["2013-02-08",5.12,5.2613,5.12,5.1962,1408800.0],["2013-02-11",5.2025,5.3412,5.135,5.3313,1692800.0],["2013-02-12",5.3337,5.51,5.3275,5.485,2342400.0],["2013-02-13",5.4688,5.6238,5.4488,5.5975,2397600.0],["2013-02-14",5.5662,5.5887,5.5087,5.5613,1933600.0],["2013-02-15",5.5613,5.685,5.4988,5.5425,2983200.0],["2013-02-19",5.4062,5.9225,5.2225,5.8762,9688800.0],["2013-02-20",5.8688,6.0837,5.845,5.9662,4976000.0],["2013-02-21",5.95,5.95,5.5988,5.6712,3216000.0],["2013-02-22",5.7013,5.8125,5.69,5.7875,1560800.0],["2013-02-25",5.8137,5.82,5.5687,5.5862,1499200.0],["2013-02-26",5.6163,5.7438,5.4538,5.7075,1874400.0],["2013-02-27",5.7075,5.965,5.7075,5.9125,1283200.0],["2013-02-28",5.915,5.9938,5.8025,5.905,1969600.0],["2013-03-01",5.8562,6.0675,5.8125,6.04,2063200.0],["2013-03-04",6.0325,6.25,6.0262,6.2125,2916000.0],["2013-03-05",6.2387,6.3738,6.2213,6.3238,2579200.0],["2013-03-06",6.3463,6.3775,6.2525,6.3187,2709600.0],["2013-03-07",6.3313,6.3488,6.2013,6.2688,2348000.0],["2013-03-08",6.32,6.3787,6.32,6.3625,2561600.0],["2013-03-11",6.3475,6.3488,6.2737,6.3063,1450400.0],["2013-03-12",6.2638,6.2825,6.185,6.26,1378400.0],["2013-03-13",6.2675,6.3075,6.19,6.2925,900000.0],["2013-03-14",6.2913,6.3488,6.2512,6.3425,951200.0],["2013-03-15",6.325,6.3738,6.185,6.21,1901600.0],["2013-03-18",6.1225,6.2112,6.1038,6.1937,2153600.0],["2013-03-19",6.2263,6.38,6.1925,6.245,1216000.0],["2013-03-20",6.285,6.3688,6.285,6.3575,875200.0],["2013-03-21",6.3212,6.3212,6.2,6.28,2155200.0],["2013-03-22",6.32,6.375,6.235,6.3538,1076800.0],["2013-03-25",6.3738,6.4375,6.3612,6.4288,2037600.0],["2013-03-26",6.4275,6.4288,6.1462,6.2,2324000.0],["2013-03-27",6.1438,6.1925,5.9587,6.165,2440800.0],["2013-03-28",6.185,6.2663,6.1238,6.1475,1179200.0],["2013-04-01",6.125,6.1562,5.9575,6.0025,1674400.0],["2013-04-02",6.005,6.0588,5.9462,6.0,1452800.0],["2013-04-03",5.9988,5.9988,5.685,5.8075,1952800.0],["2013-04-04",5.8175,5.8738,5.745,5.8425,1476000.0],["2013-04-05",5.7288,5.965,5.655,5.935,1190400.0],["2013-04-08",5.9538,6.0725,5.9125,6.0625,644000.0],["2013-04-09",6.0725,6.1038,6.015,6.04,620800.0],["2013-04-10",6.0625,6.16,6.0075,6.14,784000.0],["2013-04-11",6.1213,6.205,6.0675,6.105,1299200.0],["2013-04-12",6.0938,6.2063,6.0675,6.1875,1867200.0],["2013-04-15",6.1487,6.1487,5.7337,5.75,1596000.0],["2013-04-16",5.8125,5.9387,5.7962,5.9262,722400.0],["2013-04-17",5.8663,5.8663,5.7013,5.7288,1008000.0],["2013-04-18",5.7675,5.9025,5.7238,5.805,1444800.0],["2013-04-19",5.8263,6.0025,5.8263,5.9925,951200.0],["2013-04-22",6.0163,6.0725,5.8738,6.0212,1676000.0],["2013-04-23",6.0687,6.1962,6.0637,6.15,818400.0],["2013-04-24",6.1775,6.2775,6.1512,6.2488,790400.0],["2013-04-25",6.2625,6.305,6.2013,6.21,631200.0],["2013-04-26",6.21,6.21,5.9275,6.0763,1002400.0],["2013-04-29",6.12,6.2112,6.0837,6.12,1589600.0],["2013-04-30",6.0938,6.1087,6.0475,6.085,810400.0],["2013-05-01",6.0563,6.1025,5.8475,5.9088,1894400.0],["2013-05-02",5.9325,6.1062,5.8888,6.0763,1915200.0],["2013-05-03",6.1838,6.6388,6.1838,6.5287,5487200.0],["2013-05-06",6.5525,6.5938,6.5037,6.5875,2012800.0],["2013-05-07",6.5938,6.7288,6.5625,6.62,2522400.0],["2013-05-08",6.6838,6.8575,6.6788,6.7475,2264800.0],["2013-05-09",6.67,6.8088,6.6675,6.6912,1158400.0],["2013-05-10",6.6863,6.7812,6.6588,6.78,680000.0],["2013-05-13",6.7812,6.7863,6.7425,6.7712,1111200.0],["2013-05-14",6.7812,6.8987,6.75,6.8725,2053600.0],["2013-05-15",6.8725,7.1175,6.865,7.0625,1675200.0],["2013-05-16",7.0475,7.1413,7.0025,7.0563,1007200.0],["2013-05-17",7.0862,7.1863,7.0862,7.1238,1098400.0],["2013-05-20",7.1137,7.1575,7.0675,7.095,717600.0],["2013-05-21",7.13,7.1788,7.07,7.1062,1004000.0],["2013-05-22",7.1038,7.1838,6.9538,6.9925,1148000.0],["2013-05-23",6.8575,6.9437,6.8125,6.9075,1272800.0],["2013-05-24",6.8525,6.95,6.635,6.9488,564800.0],["2013-05-28",7.0813,7.19,7.0087,7.07,781600.0],["2013-05-29",7.0075,7.0575,6.845,6.9575,391200.0],["2013-05-30",6.9425,6.9988,6.865,6.9538,357600.0],["2013-05-31",6.8987,6.9837,6.8475,6.9462,1108800.0],["2013-06-03",6.9563,7.0113,6.6213,6.8113,1512000.0],["2013-06-04",6.8225,6.875,6.6988,6.7525,2066400.0],["2013-06-05",6.7438,6.7438,6.5225,6.5325,860000.0],["2013-06-06",6.505,6.655,6.39,6.6413,711200.0],["2013-06-07",6.6875,6.6875,6.3425,6.4037,1283200.0],["2013-06-10",6.3925,6.5237,6.3475,6.4713,1227200.0],["2013-06-11",6.3675,6.4262,6.19,6.27,1456000.0],["2013-06-12",6.3275,6.3275,6.1875,6.2325,1250400.0],["2013-06-13",6.2362,6.3425,5.9612,6.3187,1694400.0],["2013-06-14",6.3313,6.4437,6.3263,6.4363,1316000.0],["2013-06-17",6.5225,6.845,6.5225,6.77,3339200.0],["2013-06-18",6.8,7.03,6.765,6.9825,2401600.0],["2013-06-19",7.0025,7.2537,6.9825,7.045,3400800.0],["2013-06-20",6.9387,7.0237,6.7663,7.0,3176000.0],["2013-06-21",7.0312,7.0338,6.5538,6.6562,13168800.0],["2013-06-24",6.4988,6.565,5.7075,5.72,8548800.0],["2013-06-25",5.86,6.36,5.7638,6.235,3106400.0],["2013-06-26",6.325,6.325,6.04,6.0413,1890400.0],["2013-06-27",6.0775,6.1663,5.9862,6.0788,1644000.0],["2013-06-28",6.0675,6.095,5.9363,5.9363,2303200.0],["2013-07-01",6.0487,6.05,5.8325,5.885,1848000.0],["2013-07-02",5.8888,6.0037,5.7337,5.7537,1259200.0],["2013-07-03",5.7275,5.8513,5.6075,5.8225,592800.0],["2013-07-05",5.8525,5.9187,5.6025,5.715,1238400.0],["2013-07-08",5.7438,5.8562,5.7387,5.7812,1187200.0],["2013-07-09",5.8263,5.9563,5.7562,5.9075,827200.0],["2013-07-10",5.925,6.0462,5.9175,5.9812,882400.0],["2013-07-11",6.0912,6.2975,6.0912,6.2875,982400.0],["2013-07-12",6.2787,6.4925,6.2787,6.4288,1295200.0],["2013-07-15",6.415,6.5138,6.405,6.4237,957600.0],["2013-07-16",6.41,6.4237,6.2063,6.2438,871200.0],["2013-07-17",6.2375,6.2375,5.9563,6.025,1472800.0],["2013-07-18",6.0588,6.2362,5.9988,6.16,764800.0],["2013-07-19",6.1388,6.2162,6.07,6.2137,562400.0],["2013-07-22",6.2175,6.26,6.1775,6.2,1430400.0],["2013-07-23",6.2288,6.2438,6.1225,6.1663,758400.0],["2013-07-24",6.19,6.19,5.9475,5.9812,656800.0],["2013-07-25",5.965,6.0575,5.8187,6.0462,792800.0],["2013-07-26",5.9675,6.0113,5.8175,5.99,1669600.0],["2013-07-29",5.9713,6.1562,5.9187,5.94,989600.0],["2013-07-30",5.9887,6.0575,5.8137,5.945,930400.0],["2013-07-31",5.945,6.0,5.8663,5.9175,1226400.0],["2013-08-01",5.98,6.0738,5.955,6.025,895200.0],["2013-08-02",5.9938,6.49,5.9812,6.3925,1668000.0],["2013-08-05",6.3913,6.45,6.3137,6.3538,1459200.0],["2013-08-06",5.82,5.83,5.375,5.595,11207200.0],["2013-08-07",5.6125,5.6675,5.5138,5.6112,2457600.0],["2013-08-08",5.5938,5.7,5.58,5.665,1671200.0],["2013-08-09",5.665,5.665,5.5037,5.5712,1172800.0],["2013-08-12",5.51,5.5675,5.51,5.5325,1531200.0],["2013-08-13",5.5388,5.54,5.4375,5.49,1667200.0],["2013-08-14",5.4713,5.5763,5.4412,5.5262,1164800.0],["2013-08-15",5.4338,5.56,5.35,5.5062,1687200.0],["2013-08-16",5.5,5.65,5.5,5.6025,1213600.0],["2013-08-19",5.5788,5.6275,5.3725,5.3787,1237600.0],["2013-08-20",5.4012,5.7275,5.4012,5.6462,1297600.0],["2013-08-21",5.6262,5.73,5.6,5.635,940800.0],["2013-08-22",5.63,5.7175,5.62,5.7013,319200.0],["2013-08-23",5.7188,5.7188,5.6075,5.67,676000.0],["2013-08-26",5.6775,5.8275,5.655,5.7188,744000.0],["2013-08-27",5.6262,5.6838,5.6062,5.6213,892800.0],["2013-08-28",5.61,5.6875,5.5662,5.5975,874400.0],["2013-08-29",5.6,5.7625,5.5275,5.6337,1628000.0],["2013-08-30",5.6188,5.6537,5.4713,5.5338,799200.0],["2013-09-03",5.5963,5.5963,5.3063,5.3863,1593600.0],["2013-09-04",5.3938,5.3938,5.2575,5.2762,2350400.0],["2013-09-05",5.2663,5.4075,5.245,5.2638,1213600.0],["2013-09-06",5.3025,5.3775,5.1562,5.305,1579200.0],["2013-09-09",5.3125,5.5,5.3125,5.4788,1633600.0],["2013-09-10",5.51,5.6638,5.4375,5.6375,2508000.0],["2013-09-11",5.6425,5.7613,5.6312,5.7488,1320000.0],["2013-09-12",5.7362,5.8475,5.6775,5.6925,1720800.0],["2013-09-13",5.7025,5.8587,5.7025,5.8313,1808800.0],["2013-09-16",5.9363,5.9587,5.7,5.7125,2224800.0],["2013-09-17",5.7112,5.8238,5.7087,5.7762,997600.0],["2013-09-18",5.7625,5.995,5.6337,5.9187,2508800.0],["2013-09-19",5.9225,6.0212,5.7688,5.8113,2465600.0],["2013-09-20",5.8475,5.8913,5.775,5.86,8690400.0],["2013-09-23",5.8275,5.965,5.8025,5.8587,1536000.0],["2013-09-24",5.8513,6.0325,5.7537,5.9062,1136000.0],["2013-09-25",5.9062,6.0437,5.8775,5.9375,598400.0],["2013-09-26",5.9412,6.0,5.8875,5.9625,563200.0],["2013-09-27",6.0825,6.1,5.97,6.0775,892800.0],["2013-09-30",5.9763,6.2575,5.9763,6.1912,2210400.0],["2013-10-01",6.1575,6.2387,6.1075,6.1275,1024800.0],["2013-10-02",6.075,6.12,6.0262,6.0963,836000.0],["2013-10-03",6.06,6.1163,5.925,6.0,896000.0],["2013-10-04",5.985,6.05,5.9688,6.0113,676000.0],["2013-10-07",5.94,6.0687,5.9187,6.0188,595200.0],["2013-10-08",6.005,6.015,5.8288,5.8562,818400.0],["2013-10-09",5.8688,5.8962,5.7825,5.8025,546400.0],["2013-10-10",5.9025,6.0625,5.9012,5.9963,722400.0],["2013-10-11",5.965,6.1462,5.965,6.0875,588800.0],["2013-10-14",6.0312,6.09,5.9375,6.0538,893600.0],["2013-10-15",6.04,6.0512,5.9688,6.02,1028000.0],["2013-10-16",6.0725,6.2663,6.0725,6.25,1387200.0],["2013-10-17",6.2387,6.4688,6.2375,6.285,2034400.0],["2013-10-18",6.3525,6.4262,6.255,6.4262,1016000.0],["2013-10-21",6.425,6.5138,6.3938,6.4913,978400.0],["2013-10-22",6.545,6.61,6.49,6.5988,822400.0],["2013-10-23",6.5625,6.675,6.5588,6.5887,1100800.0],["2013-10-24",6.6225,6.8125,6.5925,6.7337,1931200.0],["2013-10-25",7.125,8.59,6.9075,8.39,7938400.0],["2013-10-28",8.3363,8.7662,8.3363,8.54,4927200.0],["2013-10-29",8.5387,8.8462,8.5387,8.73,3000000.0],["2013-10-30",8.7125,8.77,8.5175,8.5725,2279200.0],["2013-10-31",8.5962,8.9025,8.5175,8.7775,1987200.0],["2013-11-01",8.7575,8.8025,8.485,8.6975,2121600.0],["2013-11-04",8.7163,9.025,8.6737,8.8687,2000800.0],["2013-11-05",8.8337,9.1225,8.745,9.0638,1846400.0],["2013-11-06",9.075,9.1075,8.7738,8.7775,2009600.0],["2013-11-07",8.81,8.925,8.5525,8.56,2349600.0],["2013-11-08",8.5575,8.675,8.4575,8.5638,2012800.0],["2013-11-11",8.5175,8.6138,8.5013,8.5212,1266400.0],["2013-11-12",8.5063,8.5337,8.4187,8.4412,955200.0],["2013-11-13",8.3787,8.78,8.3475,8.7525,1445600.0],["2013-11-14",8.765,8.765,8.58,8.7413,1192800.0],["2013-11-15",8.7188,8.7437,8.585,8.7137,1199200.0],["2013-11-18",8.7338,8.8225,8.5238,8.5875,952000.0],["2013-11-19",8.6175,8.8387,8.5387,8.61,529600.0],["2013-11-20",8.6388,8.7025,8.4075,8.4963,1360000.0],["2013-11-21",8.5525,8.7425,8.5525,8.7362,688800.0],["2013-11-22",8.7487,8.775,8.6325,8.7,458400.0],["2013-11-25",8.6987,8.7625,8.6687,8.7,983200.0],["2013-11-26",8.7025,9.275,8.7025,9.1112,1480800.0],["2013-11-27",9.1613,9.1613,8.9075,9.0638,1368800.0],["2013-11-29",9.1075,9.1825,9.0175,9.0487,388800.0],["2013-12-02",9.055,9.0988,8.8112,8.9738,712000.0],["2013-12-03",8.9325,8.9325,8.6575,8.755,1540000.0],["2013-12-04",8.735,8.7587,8.5063,8.6362,1100800.0],["2013-12-05",8.6075,8.7238,8.5175,8.6075,675200.0],["2013-12-06",8.72,8.9213,8.6587,8.7825,635200.0],["2013-12-09",8.7825,8.8663,8.7188,8.86,644000.0],["2013-12-10",8.85,8.9075,8.6525,8.695,845600.0],["2013-12-11",8.7175,8.7475,8.395,8.485,823200.0],["2013-12-12",8.4725,8.645,8.4613,8.5487,892800.0],["2013-12-13",8.5575,8.7825,8.5162,8.7175,1099200.0],["2013-12-16",8.8025,9.3462,8.7775,9.24,2156000.0],["2013-12-17",9.2587,9.2625,9.0562,9.2025,1596000.0],["2013-12-18",9.2487,9.5638,9.0162,9.5463,1836000.0],["2013-12-19",9.545,9.6313,9.4125,9.5913,2042400.0],["2013-12-20",9.6038,10.0712,9.6038,9.995,7447200.0],["2013-12-23",9.9675,10.295,9.8663,10.1775,1652800.0],["2013-12-24",10.2013,10.38,10.0,10.0425,495200.0],["2013-12-26",10.0775,10.14,9.8888,9.9575,1032800.0],["2013-12-27",10.01,10.0575,9.84,9.9175,668800.0],["2013-12-30",9.9175,10.015,9.8162,9.8975,885600.0],["2013-12-31",9.9575,10.0337,9.8512,9.9412,1504000.0],["2014-01-02",9.93,10.0212,9.4613,9.6213,1752800.0],["2014-01-03",9.6187,9.8337,9.54,9.6263,1421600.0],["2014-01-06",9.6875,9.6875,9.3387,9.36,1331200.0],["2014-01-07",9.0787,9.15,8.7863,8.9975,3876000.0],["2014-01-08",8.9963,9.1475,8.8212,9.0588,1915200.0],["2014-01-09",9.1062,9.175,8.935,9.0188,1196800.0],["2014-01-10",9.0363,9.185,8.9475,9.0988,1379200.0],["2014-01-13",9.055,9.0662,8.7563,8.88,3055200.0],["2014-01-14",8.84,9.0387,8.7688,9.0025,1601600.0],["2014-01-15",9.0562,9.1125,8.9388,9.0787,1528800.0],["2014-01-16",9.0675,9.1213,9.04,9.0925,1129600.0],["2014-01-17",9.0562,9.1,8.715,8.7487,1544800.0],["2014-01-21",8.81,8.8337,8.61,8.725,1340800.0],["2014-01-22",8.73,8.855,8.715,8.815,875200.0],["2014-01-23",8.7587,8.8512,8.6812,8.835,1204000.0],["2014-01-24",8.7675,8.825,8.31,8.5538,1740800.0],["2014-01-27",8.5387,8.6538,8.0363,8.2063,1545600.0],["2014-01-28",8.2063,8.6,8.1587,8.545,1344800.0],["2014-01-29",8.4625,8.57,8.3075,8.3663,1422400.0],["2014-01-30",8.4462,8.5212,8.3138,8.4513,998400.0],["2014-01-31",8.2587,8.8175,8.2463,8.7913,1417600.0],["2014-02-03",8.7575,8.8112,7.8762,7.9187,2076000.0],["2014-02-04",7.98,8.2688,7.915,8.0175,1085600.0],["2014-02-05",7.9713,8.0425,7.7613,7.9488,963200.0],["2014-02-06",8.0112,8.2738,8.0112,8.2388,1005600.0],["2014-02-07",8.275,8.4225,8.1862,8.2388,968800.0],["2014-02-10",8.2288,8.2712,7.975,8.0425,2136800.0],["2014-02-11",8.0413,8.1987,7.9237,8.1925,2216000.0],["2014-02-12",8.22,8.3713,8.19,8.3488,895200.0],["2014-02-13",8.2863,8.6488,8.1475,8.5638,1275200.0],["2014-02-14",8.56,8.6713,8.3938,8.635,1150400.0],["2014-02-18",8.7063,8.7587,8.47,8.5787,1369600.0],["2014-02-19",8.5112,8.585,8.3725,8.4288,1727200.0],["2014-02-20",8.415,8.6438,8.3837,8.5325,853600.0],["2014-02-21",8.555,8.5837,8.365,8.55,2297600.0],["2014-02-24",9.375,10.8562,9.375,10.3225,11299200.0],["2014-02-25",10.1825,10.2937,9.335,9.4738,4451200.0],["2014-02-26",9.46,9.8888,9.3125,9.685,2198400.0],["2014-02-27",9.67,9.875,9.5813,9.8675,1284800.0],["2014-02-28",9.8975,9.9875,9.7288,9.7775,1825600.0],["2014-03-03",9.6625,9.6663,9.3175,9.465,1753600.0],["2014-03-04",9.6062,9.7762,9.5275,9.6812,2180000.0],["2014-03-05",9.6475,9.7,9.5487,9.6512,1078400.0],["2014-03-06",9.6412,9.74,9.5837,9.6425,1367200.0],["2014-03-07",9.6438,9.7075,9.405,9.4975,1183200.0],["2014-03-10",9.4963,9.5112,9.245,9.3413,1171200.0],["2014-03-11",9.345,9.43,9.0138,9.0513,1202400.0],["2014-03-12",8.9775,9.1425,8.9187,9.0688,1251200.0],["2014-03-13",9.0887,9.0988,8.625,8.7738,1790400.0],["2014-03-14",8.715,9.0688,8.6925,9.0312,3833600.0],["2014-03-17",9.08,10.0112,9.08,9.83,3664000.0],["2014-03-18",9.8462,9.965,9.7188,9.8713,1447200.0],["2014-03-19",9.9025,9.9625,9.5075,9.625,1543200.0],["2014-03-20",9.62,9.6488,9.2937,9.3162,1360800.0],["2014-03-21",9.3737,9.4038,8.7925,8.925,4641600.0],["2014-03-24",8.9513,9.01,8.6175,8.83,1627200.0],["2014-03-25",8.9275,9.0125,8.8,8.96,1508800.0],["2014-03-26",9.0175,9.0212,8.4425,8.5288,1857600.0],["2014-03-27",8.5275,8.6788,8.3962,8.6138,1508000.0],["2014-03-28",8.6225,8.9338,8.6125,8.8912,2051200.0],["2014-03-31",8.9475,9.1637,8.8188,9.145,2425600.0],["2014-04-01",9.205,9.4375,9.1562,9.2775,2271200.0],["2014-04-02",9.2662,9.3575,9.0525,9.3125,1796000.0],["2014-04-03",9.275,9.3962,9.2413,9.3075,1704000.0],["2014-04-04",9.3575,9.615,9.2612,9.2875,2446400.0],["2014-04-07",9.205,9.245,9.0063,9.1062,2925600.0],["2014-04-08",9.0475,9.4087,9.0288,9.32,2052800.0],["2014-04-09",9.38,9.67,9.2725,9.515,2339200.0],["2014-04-10",9.5463,9.5975,9.3962,9.5375,2692800.0],["2014-04-11",9.4487,9.48,9.125,9.1625,3264800.0],["2014-04-14",9.3125,9.3125,8.955,9.1213,1806400.0],["2014-04-15",9.1263,9.3075,8.765,8.9113,2227200.0],["2014-04-16",8.9888,9.1962,8.8525,9.135,1836800.0],["2014-04-17",9.1725,9.4987,9.0337,9.4375,1408000.0],["2014-04-21",9.4613,9.7425,9.345,9.6812,2254400.0],["2014-04-22",9.6862,9.8825,9.61,9.855,1488800.0],["2014-04-23",9.8,10.075,9.7625,9.9937,2704800.0],["2014-04-24",10.0575,10.125,9.8212,10.015,1856000.0],["2014-04-25",9.9338,9.9725,9.6213,9.7188,2788800.0],["2014-04-28",9.76,9.875,9.4963,9.735,1833600.0],["2014-04-29",9.84,9.89,9.7612,9.815,2097600.0],["2014-04-30",9.7188,9.9237,9.6725,9.815,1458400.0],["2014-05-01",9.7975,10.0125,9.7025,9.9025,1443200.0],["2014-05-02",9.935,10.1263,9.86,9.9263,4104000.0],["2014-05-05",9.0,9.5,8.625,8.9513,14225600.0],["2014-05-06",9.0625,9.1187,8.7437,8.8438,10153600.0],["2014-05-07",8.8562,8.8562,8.1325,8.5737,7808800.0],["2014-05-08",8.915,8.915,8.22,8.365,2852800.0],["2014-05-09",8.2975,8.49,8.1725,8.435,2520400.0],["2014-05-12",8.4725,8.7025,8.37,8.585,2503200.0],["2014-05-13",8.55,8.7275,8.46,8.5975,1791600.0],["2014-05-14",8.5175,8.5175,7.9825,7.985,2978800.0],["2014-05-15",7.9225,8.0125,7.4075,7.6675,3976400.0],["2014-05-16",7.6975,7.795,7.5925,7.69,1926000.0],["2014-05-19",7.68,7.7175,7.5425,7.685,1797200.0],["2014-05-20",7.6875,7.8175,7.5425,7.6725,2204400.0],["2014-05-21",7.725,7.85,7.6975,7.78,1320800.0],["2014-05-22",7.82,7.9675,7.7275,7.9525,1178800.0],["2014-05-23",7.91,8.15,7.9075,8.14,1542800.0],["2014-05-27",8.185,8.28,8.02,8.1275,1928400.0],["2014-05-28",8.0825,8.085,7.7175,7.7375,1664800.0],["2014-05-29",7.7875,7.85,7.7025,7.775,1858000.0],["2014-05-30",7.735,7.7975,7.665,7.7275,1967200.0],["2014-06-02",7.72,7.7825,7.68,7.75,1755600.0],["2014-06-03",7.74,7.765,7.6375,7.7575,2110000.0],["2014-06-04",7.725,7.87,7.725,7.8375,1664000.0],["2014-06-05",7.845,8.02,7.785,7.8425,1486800.0],["2014-06-06",7.8375,8.205,7.8125,8.1775,2114400.0],["2014-06-09",8.1525,8.475,8.1525,8.4575,1650000.0],["2014-06-10",8.415,8.4525,8.11,8.2925,1009200.0],["2014-06-11",8.2275,8.2275,7.74,7.7825,2223600.0],["2014-06-12",7.7875,7.865,7.6825,7.7925,2064400.0],["2014-06-13",7.8,7.8,7.6875,7.69,1316400.0],["2014-06-16",7.74,7.8175,7.5425,7.67,3079200.0],["2014-06-17",7.6425,7.6925,7.51,7.5725,2677200.0],["2014-06-18",7.5975,7.5975,7.385,7.59,3730000.0],["2014-06-19",7.6075,7.625,7.435,7.5275,2297600.0],["2014-06-20",7.535,7.55,7.2275,7.3525,7606000.0],["2014-06-23",7.37,7.4725,7.115,7.1975,4119600.0],["2014-06-24",7.17,7.31,7.1075,7.14,2488800.0],["2014-06-25",7.1025,7.2225,7.065,7.205,2377600.0],["2014-06-26",7.2175,7.4925,7.1175,7.3825,2500400.0],["2014-06-27",7.36,7.51,7.3075,7.4975,2361200.0],["2014-06-30",7.4025,7.4275,7.14,7.205,3561600.0],["2014-07-01",7.2075,7.395,7.2075,7.245,2181600.0],["2014-07-02",7.2425,7.4125,7.17,7.3925,2000000.0],["2014-07-03",7.425,7.555,7.425,7.52,894400.0],["2014-07-07",7.4825,7.5075,7.17,7.385,2251200.0],["2014-07-08",7.34,7.35,7.01,7.1,1892400.0],["2014-07-09",7.115,7.2125,6.9375,6.9475,1037600.0],["2014-07-10",6.735,6.8075,6.285,6.7675,8644800.0],["2014-07-11",6.775,7.0,6.71,6.8025,1991200.0],["2014-07-14",6.8675,7.0225,6.835,7.0,1413200.0],["2014-07-15",7.0,7.05,6.7675,6.79,925200.0],["2014-07-16",6.8475,6.91,6.76,6.8375,880000.0],["2014-07-17",6.755,6.77,6.58,6.61,1249600.0],["2014-07-18",6.61,6.6925,6.5775,6.675,2044800.0],["2014-07-21",6.6225,6.7975,6.62,6.7675,1386800.0],["2014-07-22",7.47,7.58,7.1175,7.125,2907200.0],["2014-07-23",7.1025,7.24,7.01,7.1825,1103600.0],["2014-07-24",7.175,7.2275,7.0825,7.1375,1256400.0],["2014-07-25",7.12,7.14,7.055,7.125,1014400.0],["2014-07-28",7.1075,7.1575,6.905,6.925,1017200.0],["2014-07-29",6.9575,7.0825,6.9325,7.02,1050800.0],["2014-07-30",7.0725,7.1525,7.025,7.15,1436400.0],["2014-07-31",7.025,7.11,6.92,7.0375,1586400.0],["2014-08-01",7.055,7.315,7.055,7.1675,2223200.0],["2014-08-04",7.5425,8.47,7.5425,8.25,12530400.0],["2014-08-05",8.23,8.4975,8.1275,8.49,4869200.0],["2014-08-06",8.4525,9.1625,8.445,8.9625,4418400.0],["2014-08-07",8.9825,9.12,8.82,8.8625,1774400.0],["2014-08-08",8.8575,9.095,8.8125,8.97,2215600.0],["2014-08-11",9.045,9.1475,9.01,9.0775,1662800.0],["2014-08-12",9.0,9.1225,8.8275,8.91,1539600.0],["2014-08-13",8.9475,9.055,8.8475,9.04,1404400.0],["2014-08-14",9.07,9.1725,9.0,9.1125,900400.0],["2014-08-15",9.205,9.2425,8.9525,9.0275,1130800.0],["2014-08-18",9.09,9.1425,8.9825,9.0,1406000.0],["2014-08-19",9.07,9.36,9.0275,9.285,1416000.0],["2014-08-20",9.26,9.3825,9.1875,9.3225,1208000.0],["2014-08-21",9.3125,9.4025,9.0825,9.335,782800.0],["2014-08-22",9.3075,9.3075,9.075,9.16,1081200.0],["2014-08-25",9.22,9.265,9.075,9.155,786400.0],["2014-08-26",9.155,9.2425,9.0775,9.21,1038000.0],["2014-08-27",9.2575,9.375,9.2375,9.37,649200.0],["2014-08-28",9.3075,9.39,9.245,9.3425,554000.0],["2014-08-29",9.3375,9.515,9.3375,9.4,828800.0],["2014-09-02",9.41,9.4425,9.1275,9.225,1602800.0],["2014-09-03",9.275,9.33,9.165,9.2175,1183200.0],["2014-09-04",9.3175,9.8725,9.3025,9.6175,1714000.0],["2014-09-05",9.6025,9.7225,9.5175,9.565,941600.0],["2014-09-08",9.5475,9.5825,9.455,9.5675,854400.0],["2014-09-09",9.5725,9.7175,9.4775,9.6925,1796800.0],["2014-09-10",9.6975,9.7175,9.4825,9.625,1066000.0],["2014-09-11",9.58,9.685,9.5075,9.6425,929200.0],["2014-09-12",9.6375,9.6375,9.4725,9.495,1203200.0],["2014-09-15",9.4875,9.52,9.05,9.205,1421600.0],["2014-09-16",9.195,9.325,9.0,9.2825,1257200.0],["2014-09-17",9.25,9.4975,9.18,9.2875,1356400.0],["2014-09-18",9.3125,9.3725,9.1525,9.245,661600.0],["2014-09-19",9.2625,9.3875,8.88,8.95,1608400.0],["2014-09-22",8.9,8.9125,8.7,8.795,709600.0],["2014-09-23",8.7375,9.02,8.7275,8.8775,923200.0],["2014-09-24",8.89,9.0175,8.7875,8.9625,951200.0],["2014-09-25",8.9425,8.98,8.7825,8.83,837200.0],["2014-09-26",8.855,8.955,8.7875,8.925,678000.0],["2014-09-29",8.805,8.9475,8.805,8.9225,1228000.0],["2014-09-30",8.96,9.0025,8.5275,8.6425,1704800.0],["2014-10-01",8.65,8.7125,8.3425,8.38,1079600.0],["2014-10-02",8.3875,8.4925,8.265,8.4425,856000.0],["2014-10-03",8.5125,8.8575,8.4925,8.835,1043600.0],["2014-10-06",8.8375,8.8625,8.7,8.7475,885200.0],["2014-10-07",8.6875,8.78,8.6075,8.65,1694800.0],["2014-10-08",8.605,8.825,8.515,8.8025,1045200.0],["2014-10-09",8.77,8.7975,8.56,8.56,1062400.0],["2014-10-10",8.545,8.63,8.11,8.1325,1308800.0],["2014-10-13",8.1325,8.325,7.8875,7.91,976000.0],["2014-10-14",8.0125,8.195,7.84,7.9775,1477200.0],["2014-10-15",7.86,8.3075,7.77,8.2475,1383600.0],["2014-10-16",8.155,8.7025,8.08,8.5075,1559600.0],["2014-10-17",8.63,8.68,8.5,8.6275,750800.0],["2014-10-20",8.5825,8.7725,8.5575,8.6675,1105600.0],["2014-10-21",8.74,8.9075,8.6975,8.7725,813200.0],["2014-10-22",8.8075,8.9325,8.73,8.7575,752400.0],["2014-10-23",8.8325,9.0025,8.7575,8.85,1351600.0],["2014-10-24",8.89,9.225,8.7675,9.195,1598800.0],["2014-10-27",9.4325,9.8975,9.0475,9.79,4082400.0],["2014-10-28",9.8625,10.205,9.665,9.9,2385200.0],["2014-10-29",9.905,10.05,9.84,9.975,800000.0],["2014-10-30",9.9725,10.2,9.8775,10.135,1292000.0],["2014-10-31",10.25,10.76,10.12,10.75,1430400.0],["2014-11-03",10.735,10.8975,10.58,10.6325,1622800.0],["2014-11-04",10.625,10.715,10.4825,10.5425,932400.0],["2014-11-05",10.645,10.67,10.4425,10.6525,1349600.0],["2014-11-06",10.6675,10.77,10.6475,10.7475,937600.0],["2014-11-07",10.775,11.205,10.6975,11.0,1526400.0],["2014-11-10",11.0,11.16,10.915,11.0025,1394400.0],["2014-11-11",11.0275,11.0875,10.935,11.0,1348000.0],["2014-11-12",10.925,11.055,10.8275,11.035,1348000.0],["2014-11-13",11.03,11.1025,10.685,10.7275,836400.0],["2014-11-14",10.7425,10.865,10.655,10.705,912000.0],["2014-11-17",10.725,10.815,10.4625,10.475,964000.0],["2014-11-18",10.4875,10.6625,10.4725,10.58,969200.0],["2014-11-19",10.6,10.6,10.2175,10.4025,1368400.0],["2014-11-20",10.3625,10.5475,10.2725,10.46,1310000.0],["2014-11-21",10.5825,10.7875,10.465,10.5925,1118800.0],["2014-11-24",10.63,10.7,10.58,10.5925,812400.0],["2014-11-25",10.6725,10.735,10.5175,10.6,768800.0],["2014-11-26",10.5875,10.6825,10.5375,10.62,575600.0],["2014-11-28",10.595,10.735,10.4975,10.535,382400.0],["2014-12-01",10.5275,10.5275,10.1875,10.2,1025600.0],["2014-12-02",10.2575,10.3975,10.2175,10.3,1595200.0],["2014-12-03",10.345,10.5125,10.2225,10.4475,975200.0],["2014-12-04",10.45,10.4625,10.295,10.3475,538000.0],["2014-12-05",10.3475,10.4575,10.3425,10.4,724000.0],["2014-12-08",10.37,10.6825,10.355,10.4725,944400.0],["2014-12-09",10.3475,10.715,10.145,10.7075,776800.0],["2014-12-10",10.665,10.78,10.1925,10.1975,998400.0],["2014-12-11",10.265,10.5425,10.25,10.3725,951600.0],["2014-12-12",10.2375,10.3175,10.0425,10.1425,987200.0],["2014-12-15",10.24,10.3625,10.165,10.25,947600.0],["2014-12-16",10.2125,10.4475,10.1575,10.3125,838400.0],["2014-12-17",10.325,10.41,10.23,10.3875,1192000.0],["2014-12-18",10.4625,10.66,10.3225,10.595,992800.0],["2014-12-19",10.605,10.62,10.37,10.38,745600.0],["2014-12-22",10.365,10.5325,10.2675,10.5025,624000.0],["2014-12-23",10.555,10.67,10.4875,10.5275,323200.0],["2014-12-24",10.5675,10.6625,10.55,10.5975,511600.0],["2014-12-26",10.65,10.7475,10.595,10.635,462400.0],["2014-12-29",10.6575,10.88,10.6425,10.7225,418000.0],["2014-12-30",10.68,10.7825,10.5925,10.65,798000.0],["2014-12-31",10.6625,10.9225,10.6425,10.645,601200.0],["2015-01-02",10.75,11.12,10.455,10.6175,736800.0],["2015-01-05",10.5025,10.7,10.3475,10.4375,1053200.0],["2015-01-06",10.445,10.6175,10.1875,10.4125,712400.0],["2015-01-07",10.515,10.6875,10.3325,10.3575,570000.0],["2015-01-08",10.47,10.8725,10.3975,10.8475,354400.0],["2015-01-09",10.8325,10.8475,10.6125,10.6325,688000.0],["2015-01-12",10.665,10.67,10.3525,10.4625,741600.0],["2015-01-13",10.5625,10.7675,10.0025,10.185,912000.0],["2015-01-14",10.065,10.2175,9.9475,10.0475,502000.0],["2015-01-15",10.1025,10.1025,9.6525,9.6725,1147600.0],["2015-01-16",9.6425,9.9875,9.5125,9.92,899200.0],["2015-01-20",9.9475,10.02,9.67,9.9725,1120000.0],["2015-01-21",9.935,10.1575,9.89,10.11,530000.0],["2015-01-22",10.1825,10.335,10.0175,10.2675,538800.0],["2015-01-23",10.26,10.34,10.085,10.27,613600.0],["2015-01-26",10.32,10.5975,10.2175,10.56,502000.0],["2015-01-27",10.44,10.765,10.36,10.6925,753200.0],["2015-01-28",10.7275,10.7675,10.3,10.38,534800.0],["2015-01-29",10.38,10.6875,10.1825,10.665,390000.0],["2015-01-30",10.5825,10.7325,10.38,10.6325,684400.0],["2015-02-02",10.6975,10.8925,10.515,10.8125,711600.0],["2015-02-03",10.845,10.99,10.775,10.945,672000.0],["2015-02-04",10.8575,11.225,10.825,11.05,566800.0],["2015-02-05",11.0625,11.1675,10.9825,11.1275,524400.0],["2015-02-06",11.145,11.2975,11.0525,11.205,989600.0],["2015-02-09",11.2175,11.33,11.115,11.2275,577600.0],["2015-02-10",11.285,11.335,11.025,11.125,477200.0],["2015-02-11",11.0875,11.145,11.0075,11.0575,738000.0],["2015-02-12",11.1325,11.2475,11.09,11.16,500800.0],["2015-02-13",11.12,11.2125,10.985,11.1575,580800.0],["2015-02-17",11.1525,11.295,11.0325,11.1525,467200.0],["2015-02-18",11.1075,11.135,10.935,10.9725,556000.0],["2015-02-19",10.9225,11.035,10.8675,10.91,539600.0],["2015-02-20",10.92,11.1925,10.665,11.1325,519600.0],["2015-02-23",11.1625,11.6375,11.15,11.62,1674800.0],["2015-02-24",11.7375,12.8525,11.1025,12.475,3535600.0],["2015-02-25",12.2975,12.2975,11.825,12.095,1924000.0],["2015-02-26",12.13,12.9775,12.12,12.855,1690400.0],["2015-02-27",12.8675,12.8675,12.5175,12.5875,1070400.0],["2015-03-02",12.5425,12.72,12.42,12.625,898800.0],["2015-03-03",12.55,12.605,12.415,12.55,759600.0],["2015-03-04",12.5,13.0725,12.425,12.94,1069600.0],["2015-03-05",12.99,13.37,12.8775,13.2775,816800.0],["2015-03-06",13.2,13.22,12.7125,12.75,1354400.0],["2015-03-09",12.8775,12.9125,12.5575,12.635,956400.0],["2015-03-10",12.525,12.5975,12.175,12.2625,1439600.0],["2015-03-11",12.275,12.75,12.19,12.6,1350000.0],["2015-03-12",12.725,12.9375,12.515,12.59,1785600.0],["2015-03-13",12.54,12.645,12.0075,12.1525,1317200.0],["2015-03-16",12.1525,12.5775,12.11,12.5725,1507200.0],["2015-03-17",12.4925,12.5975,12.3175,12.3875,1043600.0],["2015-03-18",12.35,12.8225,12.2225,12.7225,1341600.0],["2015-03-19",12.7125,12.84,12.505,12.66,786400.0],["2015-03-20",12.74,12.975,12.675,12.835,6628400.0],["2015-03-23",12.8475,13.075,12.8125,12.9475,1248000.0],["2015-03-24",12.9425,13.055,12.8025,12.865,705600.0],["2015-03-25",12.875,12.935,12.6,12.6175,953600.0],["2015-03-26",12.5425,12.67,12.235,12.5675,990400.0],["2015-03-27",12.54,12.83,12.3975,12.68,1369200.0],["2015-03-30",12.73,13.1575,12.7,13.105,1932000.0],["2015-03-31",13.04,13.7825,12.92,13.6325,2180400.0],["2015-04-01",13.695,13.82,13.3325,13.5525,1387600.0],["2015-04-02",13.5175,13.9125,13.5175,13.6375,1144800.0],["2015-04-06",13.5775,13.8625,13.4525,13.5775,772400.0],["2015-04-07",13.6,13.7425,13.47,13.515,665200.0],["2015-04-08",13.55,14.43,13.3275,14.22,2395200.0],["2015-04-09",14.285,14.3325,13.7625,14.035,1245200.0],["2015-04-10",13.985,14.0475,13.445,13.55,1591200.0],["2015-04-13",13.5725,13.685,13.11,13.185,1185600.0],["2015-04-14",13.1575,13.41,12.9675,13.3575,1033600.0],["2015-04-15",13.2175,13.46,13.12,13.1375,994000.0],["2015-04-16",13.0475,13.1325,12.765,12.8,832000.0],["2015-04-17",12.7175,12.7175,12.3325,12.4625,1184800.0],["2015-04-20",12.5475,12.94,12.46,12.9325,976400.0],["2015-04-21",12.94,13.1625,12.8775,12.9925,872400.0],["2015-04-22",12.9725,13.05,12.7725,12.87,807600.0],["2015-04-23",12.8475,12.8525,12.425,12.4925,1410400.0],["2015-04-24",12.5325,12.9925,12.315,12.9175,1502000.0],["2015-04-27",13.0025,13.15,12.505,12.55,1204800.0],["2015-04-28",12.5425,12.83,12.3725,12.535,1125600.0],["2015-04-29",12.5,12.5875,12.19,12.29,1398400.0],["2015-04-30",12.2475,12.2925,11.68,11.73,2093200.0],["2015-05-01",11.785,12.3175,11.73,12.1975,1555200.0],["2015-05-04",12.25,12.4825,12.215,12.2725,1011200.0],["2015-05-05",12.2775,12.3575,12.02,12.07,912000.0],["2015-05-06",12.13,12.265,11.91,12.19,828000.0],["2015-05-07",12.1425,12.72,12.1375,12.6725,1529200.0],["2015-05-08",13.985,13.9975,13.0125,13.1425,3451600.0],["2015-05-11",13.195,13.2575,12.4925,12.715,1933200.0],["2015-05-12",12.6025,12.625,12.225,12.29,1137600.0],["2015-05-13",12.3125,12.3125,11.94,12.2,1564800.0],["2015-05-14",12.32,12.5525,12.135,12.5025,927600.0],["2015-05-15",12.455,12.6225,12.42,12.5575,771600.0],["2015-05-18",12.505,12.8225,12.395,12.8125,1010400.0],["2015-05-19",12.815,13.11,12.815,13.045,1246000.0],["2015-05-20",13.045,13.045,12.7575,12.81,730000.0],["2015-05-21",12.76,12.9375,12.76,12.89,678400.0],["2015-05-22",12.8475,12.895,12.4825,12.49,976000.0],["2015-05-26",12.455,12.5975,12.195,12.5875,977600.0],["2015-05-27",12.59,12.8975,12.455,12.8825,609200.0],["2015-05-28",12.8475,12.935,12.6425,12.925,989600.0],["2015-05-29",12.8875,12.9725,12.6325,12.65,784400.0],["2015-06-01",12.7275,12.885,12.53,12.7625,633600.0],["2015-06-02",12.68,12.9,12.5625,12.76,590800.0],["2015-06-03",12.8125,13.0575,12.7125,12.995,802800.0],["2015-06-04",12.9125,13.0125,12.6175,12.6875,470000.0],["2015-06-05",12.695,12.8475,12.5,12.83,707600.0],["2015-06-08",12.7525,12.8125,12.4875,12.5,655200.0],["2015-06-09",12.4825,12.6025,12.17,12.4125,727200.0],["2015-06-10",12.4975,12.84,12.4625,12.8275,731200.0],["2015-06-11",12.8575,13.055,12.825,12.93,605600.0],["2015-06-12",12.89,12.91,12.75,12.8325,559600.0],["2015-06-15",12.74,12.885,12.53,12.8025,692000.0],["2015-06-16",12.75,12.875,12.4925,12.715,958000.0],["2015-06-17",12.745,12.8575,12.465,12.6375,715200.0],["2015-06-18",12.6475,13.03,12.6475,12.9325,1298800.0],["2015-06-19",12.945,13.13,12.88,12.9925,3679200.0],["2015-06-22",13.1225,13.37,13.045,13.19,1133200.0],["2015-06-23",13.24,13.285,13.0325,13.15,812400.0],["2015-06-24",13.2375,13.39,13.0075,13.0725,768800.0],["2015-06-25",13.1575,13.17,12.85,12.9225,759200.0],["2015-06-26",12.9775,13.0375,12.73,12.76,1896400.0],["2015-06-29",12.695,12.785,12.22,12.27,1456800.0],["2015-06-30",12.4,12.535,12.315,12.3575,1195200.0],["2015-07-01",12.54,12.54,12.215,12.4375,994400.0],["2015-07-02",12.475,12.475,12.0075,12.0525,1115600.0],["2015-07-06",11.96,12.17,11.8525,11.9675,861600.0],["2015-07-07",12.04,12.04,11.45,11.535,1985200.0],["2015-07-08",11.3825,11.5125,11.265,11.3125,1550800.0],["2015-07-09",11.5125,11.765,11.3825,11.745,1920000.0],["2015-07-10",11.9125,12.0625,11.82,11.975,1202400.0],["2015-07-13",12.1,12.32,11.995,12.2375,3254000.0],["2015-07-14",12.1575,12.2825,12.0825,12.1125,929600.0],["2015-07-15",12.125,12.125,11.7325,11.79,1196400.0],["2015-07-16",11.8925,12.08,11.79,11.86,1008400.0],["2015-07-17",11.885,12.0675,11.815,11.9,1473600.0],["2015-07-20",11.9125,12.0175,11.625,11.6725,1066400.0],["2015-07-21",11.66,11.93,11.63,11.8075,631200.0],["2015-07-22",11.7525,12.035,11.6925,11.8075,1061200.0],["2015-07-23",11.795,11.8925,11.6125,11.625,983600.0],["2015-07-24",11.6475,11.7325,11.3775,11.4325,1376400.0],["2015-07-27",11.41,11.625,11.2925,11.3725,1004000.0],["2015-07-28",11.4625,11.4625,10.8725,11.0675,2228400.0],["2015-07-29",11.0775,11.32,10.97,11.2175,1273600.0],["2015-07-30",11.1975,11.2975,11.0975,11.2675,1607200.0],["2015-07-31",11.31,11.735,11.2575,11.3425,2330000.0],["2015-08-03",9.73,10.295,8.55,9.71,16817600.0],["2015-08-04",9.75,10.185,9.655,10.1425,6356000.0],["2015-08-05",10.16,10.33,9.625,9.855,3543200.0],["2015-08-06",9.7725,9.9775,9.68,9.945,4092400.0],["2015-08-07",9.88,10.0675,9.825,10.025,2099200.0],["2015-08-10",10.0525,10.55,10.0525,10.485,2286400.0],["2015-08-11",10.36,10.4975,10.2275,10.4175,1758400.0],["2015-08-12",10.25,10.46,10.12,10.33,1662800.0],["2015-08-13",10.3275,10.46,10.19,10.2175,1263200.0],["2015-08-14",10.1675,10.3,10.005,10.235,1252000.0],["2015-08-17",10.1825,10.3825,10.0625,10.2925,1042400.0],["2015-08-18",10.2925,10.4675,10.1925,10.44,1682400.0],["2015-08-19",10.4175,10.6525,10.2225,10.55,1693200.0],["2015-08-20",10.4175,10.49,9.93,9.9725,2032400.0],["2015-08-21",9.75,10.225,9.6475,10.07,2519600.0],["2015-08-24",9.2525,10.1725,8.46,9.7175,2512000.0],["2015-08-25",10.05,10.05,9.28,9.3275,2149200.0],["2015-08-26",9.545,9.5875,9.1975,9.3925,2303200.0],["2015-08-27",9.485,9.77,9.475,9.7525,2046000.0],["2015-08-28",9.75,10.0,9.7025,9.7925,2303200.0],["2015-08-31",9.77,9.85,9.6675,9.7025,1386800.0],["2015-09-01",9.5075,9.5725,9.2325,9.28,1542400.0],["2015-09-02",9.4175,9.545,9.225,9.5375,1554000.0],["2015-09-03",9.5875,9.81,9.5875,9.745,1528000.0],["2015-09-04",9.595,9.635,9.3325,9.4275,1282800.0],["2015-09-08",9.63,9.78,9.5575,9.6825,1638800.0],["2015-09-09",9.8075,9.8075,9.485,9.5125,901600.0],["2015-09-10",9.4075,9.5875,9.315,9.365,1435600.0],["2015-09-11",9.2825,9.4725,9.2075,9.355,2222400.0],["2015-09-14",9.3725,9.4225,9.13,9.1975,1888400.0],["2015-09-15",9.2225,9.34,9.155,9.285,1671600.0],["2015-09-16",9.295,9.315,9.1975,9.2625,1516800.0],["2015-09-17",9.2825,9.45,9.205,9.26,1748800.0],["2015-09-18",9.1525,9.175,8.6875,8.875,14887200.0],["2015-09-21",9.0,9.1,8.855,8.875,1625200.0],["2015-09-22",8.785,8.8725,8.445,8.4975,2057200.0],["2015-09-23",8.5325,8.5325,8.2025,8.2125,1704400.0],["2015-09-24",8.3025,8.675,8.1525,8.6375,4632400.0],["2015-09-25",8.7025,8.8225,8.6825,8.7325,2739600.0],["2015-09-28",8.68,8.74,8.3775,8.45,2269200.0],["2015-09-29",8.455,8.485,8.0275,8.0375,2076000.0],["2015-09-30",8.1575,8.3625,7.9325,8.3325,3165600.0],["2015-10-01",8.555,9.1025,8.43,9.0225,3490400.0],["2015-10-02",8.8825,9.37,8.7975,9.3575,2245200.0],["2015-10-05",9.4125,9.855,9.4125,9.7675,1804400.0],["2015-10-06",9.765,9.905,9.6175,9.6675,1279600.0],["2015-10-07",9.7325,10.165,9.7325,10.1125,1445200.0],["2015-10-08",10.02,10.2125,9.9775,10.1875,1184800.0],["2015-10-09",10.2475,10.2475,10.07,10.135,889600.0],["2015-10-12",10.11,10.1325,9.8125,10.0325,1260000.0],["2015-10-13",10.0,10.09,9.9075,9.99,1650800.0],["2015-10-14",9.9725,10.0525,9.7675,9.9375,1531200.0],["2015-10-15",9.9925,10.175,9.83,10.17,1151200.0],["2015-10-16",10.19,10.305,10.02,10.2875,663200.0],["2015-10-19",10.2375,10.3525,10.1775,10.2325,1143200.0],["2015-10-20",10.2175,10.3025,9.99,10.175,1703600.0],["2015-10-21",10.235,10.32,10.015,10.1425,1152000.0],["2015-10-22",10.175,10.375,9.955,10.3,1312000.0],["2015-10-23",10.395,10.645,10.345,10.62,2186800.0],["2015-10-26",10.6375,10.74,10.18,10.41,1942000.0],["2015-10-27",10.0775,10.0775,9.075,9.81,5244800.0],["2015-10-28",9.8425,10.105,9.67,10.105,2434800.0],["2015-10-29",9.9625,10.2,9.58,9.74,1880400.0],["2015-10-30",9.7275,9.905,9.6125,9.7675,1890000.0],["2015-11-02",9.7725,9.92,9.7025,9.8475,1753600.0],["2015-11-03",9.795,9.88,9.6675,9.7425,2330800.0],["2015-11-04",9.7325,9.915,9.6725,9.7575,1559200.0],["2015-11-05",9.7275,9.8175,9.585,9.775,1090400.0],["2015-11-06",9.7125,10.17,9.7125,10.1175,1472800.0],["2015-11-09",10.1075,10.115,9.7075,9.8325,1420800.0],["2015-11-10",9.7975,10.095,9.7825,10.0075,956800.0],["2015-11-11",10.0575,10.11,9.82,10.0225,918400.0],["2015-11-12",9.9275,10.0125,9.5725,9.6125,1774800.0],["2015-11-13",9.5325,9.8475,9.5025,9.7225,1052400.0],["2015-11-16",9.705,10.1025,9.705,10.06,1001200.0],["2015-11-17",10.1125,10.25,9.8675,9.875,832000.0],["2015-11-18",9.945,10.2225,9.865,10.2125,1102800.0],["2015-11-19",10.1975,10.3825,10.145,10.265,904400.0],["2015-11-20",10.335,10.475,10.2475,10.295,626400.0],["2015-11-23",10.2575,10.615,10.2575,10.455,1094000.0],["2015-11-24",10.3775,10.8625,10.3775,10.75,1356000.0],["2015-11-25",10.7175,10.905,10.66,10.7675,1028000.0],["2015-11-27",10.75,10.9275,10.6775,10.7475,395600.0],["2015-11-30",10.7925,11.0375,10.7125,10.825,1232400.0],["2015-12-01",10.875,10.915,10.7625,10.85,1118400.0],["2015-12-02",10.8525,11.0275,10.805,10.87,876000.0],["2015-12-03",10.905,11.0425,10.3,10.32,1690000.0],["2015-12-04",10.355,10.515,10.2225,10.4725,1236000.0],["2015-12-07",10.395,10.575,10.3425,10.455,1066000.0],["2015-12-08",10.285,10.69,10.25,10.6775,1528800.0],["2015-12-09",10.6275,10.805,10.3125,10.3225,949600.0],["2015-12-10",10.3125,10.4075,10.0825,10.145,1135600.0],["2015-12-11",9.975,10.0625,9.7175,9.7525,1546800.0],["2015-12-14",9.735,9.8325,9.3575,9.5725,1717600.0],["2015-12-15",9.6425,9.78,9.415,9.75,1045600.0],["2015-12-16",9.8525,10.315,9.7925,10.0975,1095200.0],["2015-12-17",10.0675,10.095,9.865,9.865,1688400.0],["2015-12-18",9.795,9.95,9.5075,9.515,2111200.0],["2015-12-21",9.605,9.7475,9.25,9.2875,1427200.0],["2015-12-22",9.31,9.37,9.0925,9.35,1530400.0],["2015-12-23",9.38,9.5875,9.2,9.55,1621600.0],["2015-12-24",9.575,9.8275,9.575,9.7275,525600.0],["2015-12-28",9.6625,9.675,9.285,9.39,1304000.0],["2015-12-29",9.4725,9.745,9.4375,9.6625,774000.0],["2015-12-30",9.6375,9.72,9.5775,9.6075,962000.0],["2015-12-31",9.5825,9.655,9.38,9.51,1854400.0],["2016-01-04",9.2875,9.3,9.015,9.0275,1623600.0],["2016-01-05",9.0475,9.0675,8.7525,8.79,920800.0],["2016-01-06",8.6375,8.8725,8.635,8.76,1223200.0],["2016-01-07",8.56,8.8225,8.5375,8.6025,1737200.0],["2016-01-08",8.6625,8.7475,8.415,8.4275,1412000.0],["2016-01-11",8.455,8.6275,8.3,8.585,1191200.0],["2016-01-12",8.6875,8.825,8.555,8.6725,1362800.0],["2016-01-13",8.6725,8.7725,8.105,8.3225,1464800.0],["2016-01-14",8.37,8.41,8.095,8.2725,1466000.0],["2016-01-15",8.02,8.3175,7.975,8.28,1434000.0],["2016-01-19",8.3725,8.4,7.9725,8.05,2078800.0],["2016-01-20",7.935,8.275,7.7775,8.1475,2641200.0],["2016-01-21",8.15,8.6175,8.05,8.435,2522000.0],["2016-01-22",8.5825,9.0425,8.5825,8.795,1492000.0],["2016-01-25",8.745,8.99,8.715,8.81,2152400.0],["2016-01-26",8.815,9.255,8.735,9.24,1581200.0],["2016-01-27",9.2225,9.225,8.905,8.9175,1475600.0],["2016-01-28",9.0525,9.06,8.845,8.895,605200.0],["2016-01-29",8.935,9.4075,8.935,9.39,1267600.0],["2016-02-01",9.145,9.4175,8.9475,9.0975,1147200.0],["2016-02-02",8.895,8.945,8.655,8.67,885600.0],["2016-02-03",8.7725,8.9,8.5275,8.8875,1145200.0],["2016-02-04",8.855,9.27,8.855,9.1775,1169600.0],["2016-02-05",9.1475,9.1875,8.71,8.7325,1066400.0],["2016-02-08",8.585,8.585,8.245,8.3525,1520800.0],["2016-02-09",8.19,8.6175,8.1675,8.4575,1354400.0],["2016-02-10",8.5775,8.68,8.33,8.3425,1770400.0],["2016-02-11",8.1875,8.33,8.075,8.125,1984800.0],["2016-02-12",8.2325,8.5,8.1475,8.4275,1636000.0],["2016-02-16",8.605,8.78,8.475,8.745,1310000.0],["2016-02-17",8.805,8.96,8.7725,8.7725,867600.0],["2016-02-18",8.8025,8.805,8.605,8.625,1353600.0],["2016-02-19",8.62,8.7275,8.47,8.665,1913600.0],["2016-02-22",8.72,9.0875,8.7075,9.075,3626400.0],["2016-02-23",9.625,10.325,9.345,9.96,5752400.0],["2016-02-24",10.34,10.67,10.3275,10.6125,22198000.0],["2016-02-25",10.615,10.72,10.415,10.65,4042000.0],["2016-02-26",10.6625,10.83,10.5375,10.7375,2856800.0],["2016-02-29",10.765,10.9075,10.65,10.7675,2809200.0],["2016-03-01",10.795,11.0025,10.64,10.9075,2674400.0],["2016-03-02",10.87,11.0175,10.74,10.9775,2321600.0],["2016-03-03",10.965,11.1025,10.92,11.0075,1677200.0],["2016-03-04",10.9475,11.13,10.855,10.9825,1710400.0],["2016-03-07",10.9275,11.2125,10.88,11.2125,1612400.0],["2016-03-08",11.0825,11.1625,10.8525,10.88,1057600.0],["2016-03-09",10.8975,10.9275,10.5775,10.6075,2014400.0],["2016-03-10",10.655,10.8025,10.405,10.6125,1677600.0],["2016-03-11",10.7075,10.76,10.53,10.67,1825600.0],["2016-03-14",10.65,10.8825,10.565,10.8625,1200000.0],["2016-03-15",10.7825,10.8925,10.6925,10.8275,1283200.0],["2016-03-16",10.7725,11.13,10.75,11.02,1229600.0],["2016-03-17",10.9925,11.47,10.945,11.385,1790000.0],["2016-03-18",11.46,11.6,11.4,11.41,1841600.0],["2016-03-21",11.455,11.5825,11.3525,11.485,1547600.0],["2016-03-22",11.425,11.83,11.425,11.6825,2086400.0],["2016-03-23",11.66,11.775,11.35,11.425,1784400.0],["2016-03-24",11.39,11.57,11.3175,11.5025,1218400.0],["2016-03-28",11.5125,11.695,11.44,11.5725,1041600.0],["2016-03-29",11.575,12.0125,11.5225,11.9625,1459200.0],["2016-03-30",12.0125,12.0125,11.7,11.8575,843600.0],["2016-03-31",11.8975,12.035,11.7725,11.9825,1975600.0],["2016-04-01",11.825,11.975,11.7,11.9325,850800.0],["2016-04-04",11.955,12.1425,11.915,12.0125,1061600.0],["2016-04-05",11.8925,12.1475,11.8925,11.905,1134800.0],["2016-04-06",11.935,12.1825,11.9,12.1625,1023600.0],["2016-04-07",12.0825,12.175,11.99,12.0625,1084400.0],["2016-04-08",12.1875,12.3275,12.07,12.125,537200.0],["2016-04-11",12.275,12.415,11.9625,11.98,807200.0],["2016-04-12",11.96,12.225,11.95,12.115,981200.0],["2016-04-13",12.2075,12.445,11.9775,12.4425,1020800.0],["2016-04-14",12.4175,12.655,12.3475,12.615,1340800.0],["2016-04-15",12.57,12.6375,12.24,12.2675,1186400.0],["2016-04-18",12.2325,12.545,12.1575,12.3725,1379600.0],["2016-04-19",12.395,12.4325,12.0075,12.1525,886800.0],["2016-04-20",12.185,12.32,12.085,12.2525,848400.0],["2016-04-21",12.2,12.3425,12.1875,12.225,986000.0],["2016-04-22",12.25,12.3525,12.1675,12.2925,1405600.0],["2016-04-25",12.2525,12.39,12.2075,12.315,1067600.0],["2016-04-26",12.3425,12.49,12.255,12.3625,780400.0],["2016-04-27",12.38,12.59,12.185,12.4775,1258800.0],["2016-04-28",12.4,12.5,12.08,12.1,902400.0],["2016-04-29",12.0925,12.0925,11.785,11.8625,1204800.0],["2016-05-02",11.9475,12.055,11.8775,11.925,1499200.0],["2016-05-03",11.8475,11.8725,11.5375,11.6575,1113600.0],["2016-05-04",11.585,11.6925,11.385,11.4275,1338400.0],["2016-05-05",11.4975,11.74,11.4225,11.6675,1102000.0],["2016-05-06",11.66,11.8275,11.2425,11.4825,2071600.0],["2016-05-09",11.5125,11.655,11.475,11.5225,1912800.0],["2016-05-10",12.3725,12.5,10.425,11.005,6078000.0],["2016-05-11",10.9475,11.09,10.515,10.7775,2185600.0],["2016-05-12",10.8375,10.88,10.5225,10.5525,1252800.0],["2016-05-13",10.5225,10.64,10.325,10.385,1943600.0],["2016-05-16",10.3925,10.5925,10.3725,10.395,1554000.0],["2016-05-17",10.38,10.715,10.2775,10.65,1663600.0],["2016-05-18",10.5625,10.755,10.48,10.55,976800.0],["2016-05-19",10.5,10.5975,10.3325,10.4725,682800.0],["2016-05-20",10.5375,10.7175,10.5375,10.715,892400.0],["2016-05-23",10.7525,10.9,10.5775,10.645,905600.0],["2016-05-24",10.7375,11.165,10.6375,11.1275,1612000.0],["2016-05-25",11.1875,11.28,11.0875,11.1575,903600.0],["2016-05-26",11.1525,11.2825,11.025,11.165,915200.0],["2016-05-27",11.12,11.2275,11.0725,11.0775,1812000.0],["2016-05-31",11.075,11.34,11.055,11.2925,1432000.0],["2016-06-01",11.285,11.285,11.0275,11.0325,1047200.0],["2016-06-02",10.96,11.03,10.6725,10.82,1053600.0],["2016-06-03",10.8175,10.83,10.705,10.7925,807200.0],["2016-06-06",10.7925,10.91,10.77,10.8975,847600.0],["2016-06-07",10.9025,11.08,10.8525,10.95,927200.0],["2016-06-08",10.945,11.15,10.895,11.1325,927200.0],["2016-06-09",11.085,11.095,10.915,10.945,632800.0],["2016-06-10",10.8225,10.8225,10.5275,10.61,947600.0],["2016-06-13",10.53,10.725,10.3325,10.3575,856400.0],["2016-06-14",10.2825,10.4325,10.25,10.3225,1827600.0],["2016-06-15",10.37,10.53,10.35,10.3525,721200.0],["2016-06-16",10.24,10.3375,10.125,10.3275,832800.0],["2016-06-17",10.3525,10.54,10.195,10.4975,1622400.0],["2016-06-20",10.62,10.805,10.5875,10.6,579600.0],["2016-06-21",10.62,10.6825,10.4075,10.5025,530000.0],["2016-06-22",10.5,10.6975,10.4625,10.5125,516000.0],["2016-06-23",10.6175,10.9075,10.61,10.9075,780000.0],["2016-06-24",10.3625,10.5925,10.3225,10.405,1104800.0],["2016-06-27",10.2975,10.2975,9.935,10.16,1099600.0],["2016-06-28",10.27,10.4275,10.225,10.3775,767200.0],["2016-06-29",10.495,10.7925,10.425,10.7425,816400.0],["2016-06-30",10.795,11.2325,10.6825,11.23,1180400.0],["2016-07-01",11.2225,11.5775,11.195,11.2675,1247600.0],["2016-07-05",11.21,11.29,11.095,11.2575,1147600.0],["2016-07-06",11.2125,11.3675,11.1275,11.3325,956800.0],["2016-07-07",11.3525,11.43,11.2375,11.38,880400.0],["2016-07-08",11.4025,11.7175,11.375,11.6875,924000.0],["2016-07-11",11.765,12.12,11.7525,12.09,778000.0],["2016-07-12",12.125,12.3725,12.115,12.25,884800.0],["2016-07-13",12.305,12.325,12.12,12.2125,760400.0],["2016-07-14",12.25,12.25,12.085,12.125,590000.0],["2016-07-15",12.205,12.205,12.005,12.1875,852000.0],["2016-07-18",12.2075,12.305,12.12,12.1725,1108400.0],["2016-07-19",12.1675,12.23,12.095,12.18,518400.0],["2016-07-20",12.18,12.2375,12.0775,12.2,637200.0],["2016-07-21",12.1425,12.1975,11.9325,11.94,896000.0],["2016-07-22",11.915,12.025,11.845,11.95,877200.0],["2016-07-25",11.945,12.085,11.9325,12.0225,722400.0],["2016-07-26",12.065,12.2825,12.065,12.2275,562800.0],["2016-07-27",12.275,12.3625,12.205,12.36,646800.0],["2016-07-28",12.3325,12.485,12.215,12.22,797200.0],["2016-07-29",12.2175,12.23,12.03,12.125,846400.0],["2016-08-01",12.1525,12.26,12.0075,12.225,824000.0],["2016-08-02",12.97,14.435,12.97,14.2375,7399200.0],["2016-08-03",13.87,14.6825,13.4775,14.4225,4155200.0],["2016-08-04",14.4325,14.6775,14.255,14.53,2111600.0],["2016-08-05",14.625,15.07,14.59,14.8125,1894800.0],["2016-08-08",14.865,15.09,14.865,14.8925,1398400.0],["2016-08-09",14.855,14.9225,14.63,14.6875,1692800.0],["2016-08-10",14.725,15.0425,14.6375,15.04,1249600.0],["2016-08-11",15.12,15.155,14.93,15.0575,971600.0],["2016-08-12",15.0025,15.115,14.805,15.0025,696000.0],["2016-08-15",14.99,15.2525,14.955,15.15,550800.0],["2016-08-16",15.125,15.125,14.8675,14.98,800400.0],["2016-08-17",15.0,15.0475,14.895,14.9925,989600.0],["2016-08-18",14.9525,15.135,14.92,15.02,628400.0],["2016-08-19",15.0,15.1775,14.9325,15.05,559600.0],["2016-08-22",14.95,15.24,14.935,15.2275,820000.0],["2016-08-23",15.25,15.6225,15.245,15.51,890800.0],["2016-08-24",15.4425,15.5375,15.2575,15.3325,519600.0],["2016-08-25",15.3275,15.5225,15.2525,15.5175,548000.0],["2016-08-26",15.6075,15.7325,15.26,15.445,538000.0],["2016-08-29",15.4225,16.04,15.4225,15.9375,1516800.0],["2016-08-30",16.02,16.09,15.675,15.7775,1163600.0],["2016-08-31",15.6875,15.775,15.385,15.485,1110400.0],["2016-09-01",15.495,15.58,15.3175,15.51,801200.0],["2016-09-02",15.5025,15.575,15.425,15.4725,776400.0],["2016-09-06",15.5575,15.5975,15.2325,15.46,1163600.0],["2016-09-07",15.4625,15.4825,15.2875,15.3875,1361600.0],["2016-09-08",15.4,15.42,15.025,15.095,928800.0],["2016-09-09",14.9425,14.945,14.2575,14.35,1402400.0],["2016-09-12",14.2475,14.7275,14.2275,14.67,767600.0],["2016-09-13",14.55,14.62,14.18,14.35,831200.0],["2016-09-14",14.3425,14.4975,14.2875,14.4775,808400.0],["2016-09-15",14.505,14.505,14.0325,14.3175,1181200.0],["2016-09-16",14.2875,14.3175,14.1225,14.155,1618800.0],["2016-09-19",14.19,14.4275,14.125,14.2125,608000.0],["2016-09-20",14.2975,14.3025,14.13,14.1975,470800.0],["2016-09-21",14.295,14.49,14.175,14.4725,612000.0],["2016-09-22",14.5825,14.6825,14.44,14.64,980400.0],["2016-09-23",14.64,14.7475,14.49,14.6375,561600.0],["2016-09-26",14.5425,14.7775,14.52,14.535,400800.0],["2016-09-27",14.585,14.96,14.5375,14.8275,728000.0],["2016-09-28",14.89,14.99,14.7675,14.91,600000.0],["2016-09-29",14.92,14.975,14.545,14.5975,717600.0],["2016-09-30",14.7175,14.7525,14.5025,14.68,610000.0],["2016-10-03",14.6775,14.975,14.4875,14.67,1122800.0],["2016-10-04",14.7025,14.8675,14.655,14.72,626800.0],["2016-10-05",14.7475,14.9375,14.7475,14.8325,371200.0],["2016-10-06",14.795,15.27,14.765,15.1275,515600.0],["2016-10-07",15.1125,15.1225,14.8425,14.95,533600.0],["2016-10-10",15.0675,15.3325,15.0675,15.225,398000.0],["2016-10-11",15.155,15.2325,14.755,14.8,463200.0],["2016-10-12",14.7975,14.9775,14.6725,14.8175,553600.0],["2016-10-13",14.665,14.71,14.51,14.525,530400.0],["2016-10-14",14.6075,14.865,14.5925,14.6475,347200.0],["2016-10-17",14.6925,14.81,14.5675,14.795,384800.0],["2016-10-18",14.9825,14.9825,14.6825,14.685,330800.0],["2016-10-19",14.7125,14.7875,14.53,14.665,623600.0],["2016-10-20",14.5625,14.5625,14.11,14.1625,922800.0],["2016-10-21",13.9825,14.1875,13.9025,14.0425,891600.0],["2016-10-24",14.1125,14.215,13.9625,13.985,976000.0],["2016-10-25",13.9275,13.9275,13.2175,13.2725,1362400.0],["2016-10-26",13.175,13.505,13.175,13.19,1221600.0],["2016-10-27",13.225,13.2675,12.92,12.975,754000.0],["2016-10-28",12.9725,13.2825,12.8575,13.1375,1069600.0],["2016-10-31",13.155,13.5025,13.05,13.4525,1277200.0],["2016-11-01",13.4975,13.5025,13.185,13.3125,1456000.0],["2016-11-02",13.3,13.3675,12.93,12.9375,1155600.0],["2016-11-03",12.985,13.0425,12.7025,12.7275,1156800.0],["2016-11-04",12.805,13.28,12.7625,13.125,1271200.0],["2016-11-07",13.4,13.4525,12.8975,13.115,1981200.0],["2016-11-08",13.75,14.7925,13.75,14.5725,3773600.0],["2016-11-09",14.4325,15.14,14.2675,14.8225,2036000.0],["2016-11-10",15.0625,15.7975,14.955,15.7125,1500000.0],["2016-11-11",15.81,16.29,15.6175,16.0525,1564000.0],["2016-11-14",16.25,16.785,15.8675,16.7625,1318800.0],["2016-11-15",16.7925,16.96,16.535,16.5875,1028400.0],["2016-11-16",16.5825,16.835,16.41,16.6775,791200.0],["2016-11-17",16.6775,17.395,16.6775,17.2475,1541600.0],["2016-11-18",17.2575,17.3475,17.09,17.3025,1029600.0],["2016-11-21",17.42,18.0525,17.235,17.535,2124000.0],["2016-11-22",17.2025,17.4625,16.9225,17.35,1892800.0],["2016-11-23",17.2275,17.555,17.005,17.455,948000.0],["2016-11-25",17.575,17.74,17.345,17.74,262400.0],["2016-11-28",17.6575,17.7125,16.895,17.0025,1830000.0],["2016-11-29",17.0025,17.3475,16.8975,16.95,1610000.0],["2016-11-30",17.1325,17.2425,16.315,16.4475,1704400.0],["2016-12-01",16.515,16.9225,16.465,16.905,1547200.0],["2016-12-02",16.9075,17.1975,16.78,16.985,931600.0],["2016-12-05",17.1,17.345,17.0325,17.195,838800.0],["2016-12-06",17.2425,17.2975,16.935,17.055,1557600.0],["2016-12-07",16.9925,17.0175,16.74,16.745,1215200.0],["2016-12-08",16.755,17.21,16.73,17.18,1043200.0],["2016-12-09",17.22,17.4125,17.2075,17.325,718400.0],["2016-12-12",17.2325,17.3,17.0625,17.2125,595600.0],["2016-12-13",17.3225,17.4575,17.1925,17.2875,902800.0],["2016-12-14",17.305,17.3775,16.8225,16.88,794400.0],["2016-12-15",16.94,17.39,16.64,16.76,1000800.0],["2016-12-16",16.82,16.9325,16.59,16.695,1534400.0],["2016-12-19",16.6425,16.8875,16.47,16.505,632800.0],["2016-12-20",16.645,16.645,16.315,16.4925,1292000.0],["2016-12-21",16.5125,16.7025,16.4225,16.485,817200.0],["2016-12-22",16.425,16.6225,16.1275,16.265,725600.0],["2016-12-23",16.2575,16.3775,16.185,16.335,349200.0],["2016-12-27",16.25,16.6825,16.25,16.535,406800.0],["2016-12-28",16.555,16.6625,16.35,16.475,675200.0],["2016-12-29",16.4775,16.6625,16.4125,16.495,638400.0],["2016-12-30",16.545,16.545,16.0075,16.1,631600.0],["2017-01-03",16.24,16.95,16.24,16.7825,1842400.0],["2017-01-04",17.0725,17.5875,16.845,17.315,2496000.0],["2017-01-05",17.4175,17.49,16.2725,16.7825,1378000.0],["2017-01-06",16.7725,16.99,16.6825,16.7325,714000.0],["2017-01-09",16.75,16.855,16.3975,16.83,892000.0],["2017-01-10",16.945,17.3,16.79,17.185,822000.0],["2017-01-11",17.2,17.4475,17.0075,17.3175,946400.0],["2017-01-12",17.3225,17.3225,16.7375,17.145,571600.0],["2017-01-13",17.25,17.6325,17.25,17.4475,816000.0],["2017-01-17",17.4175,17.5,17.065,17.12,625600.0],["2017-01-18",16.995,17.3975,16.8375,17.3275,885600.0],["2017-01-19",17.33,17.4825,16.92,16.9325,567600.0],["2017-01-20",16.9475,17.1225,16.87,16.9275,540000.0],["2017-01-23",16.8025,17.085,16.7375,17.0375,616000.0],["2017-01-24",17.1525,17.71,17.1525,17.5725,848800.0],["2017-01-25",17.8025,17.925,17.43,17.49,1004000.0],["2017-01-26",17.515,17.595,16.985,17.0775,623600.0],["2017-01-27",16.99,17.115,16.7125,17.0425,488400.0],["2017-01-30",16.8725,16.965,16.56,16.8425,857600.0],["2017-01-31",16.7775,16.97,16.65,16.9325,524000.0],["2017-02-01",17.015,17.1975,16.565,16.9175,677200.0],["2017-02-02",16.8875,16.8925,16.5225,16.6025,689200.0],["2017-02-03",16.7275,17.195,16.6975,17.1375,625200.0],["2017-02-06",17.0675,17.0875,16.87,16.9825,524000.0],["2017-02-07",17.0675,17.18,16.5625,16.75,731600.0],["2017-02-08",16.6625,16.8125,16.52,16.8125,824000.0],["2017-02-09",16.8825,17.06,16.7875,17.0175,860800.0],["2017-02-10",17.0875,17.2075,16.9125,17.1725,994000.0],["2017-02-13",17.33,17.4125,17.1325,17.2225,496000.0],["2017-02-14",17.175,17.205,16.9425,17.1525,567200.0],["2017-02-15",17.09,17.6075,17.09,17.5225,746400.0],["2017-02-16",17.565,17.6575,17.27,17.6425,713600.0],["2017-02-17",17.63,17.75,17.2975,17.4525,2148400.0],["2017-02-21",18.1875,19.54,17.6325,17.7875,2966400.0],["2017-02-22",17.7,17.9425,16.0475,16.4525,3992000.0],["2017-02-23",16.6625,17.0725,16.2825,16.6275,2078400.0],["2017-02-24",16.57,16.5975,16.3025,16.575,1413200.0],["2017-02-27",16.645,17.1625,16.575,17.07,1718000.0],["2017-02-28",17.16,17.165,16.85,17.0025,2211600.0],["2017-03-01",17.29,17.695,17.1725,17.5575,2139600.0],["2017-03-02",17.555,17.6675,17.345,17.4575,1170000.0],["2017-03-03",17.5,17.5,17.0575,17.2625,806000.0],["2017-03-06",17.1375,17.38,17.06,17.115,984000.0],["2017-03-07",17.0375,17.2775,16.8825,17.2525,969200.0],["2017-03-08",17.3025,17.46,17.17,17.315,938800.0],["2017-03-09",17.3125,17.375,17.055,17.2175,928400.0],["2017-03-10",17.3375,17.7325,17.235,17.7025,713200.0],["2017-03-13",17.625,18.0325,17.6225,17.97,838800.0],["2017-03-14",17.8,17.985,17.565,17.6675,1354400.0],["2017-03-15",17.76,18.0175,17.68,17.97,716400.0],["2017-03-16",18.0375,18.2625,17.975,18.2225,757200.0],["2017-03-17",18.275,18.32,18.075,18.185,1359600.0],["2017-03-20",18.1625,18.18,17.775,17.935,705200.0],["2017-03-21",17.96,18.05,17.3225,17.3375,749600.0],["2017-03-22",17.2825,17.4275,16.915,17.0975,782000.0],["2017-03-23",17.1625,17.445,17.04,17.375,712800.0],["2017-03-24",17.4075,17.6425,17.3925,17.5475,589200.0],["2017-03-27",17.3225,17.5725,16.955,17.4725,799200.0],["2017-03-28",17.3375,17.5275,17.2175,17.4775,728800.0],["2017-03-29",17.45,17.45,17.045,17.15,830800.0],["2017-03-30",17.2025,17.4175,17.1075,17.2,728000.0],["2017-03-31",17.1725,17.4075,17.0525,17.3475,689600.0],["2017-04-03",17.4125,17.4725,16.7875,16.8425,928000.0],["2017-04-04",16.785,16.985,16.71,16.8425,522800.0],["2017-04-05",16.9875,17.0875,16.6425,16.6575,460000.0],["2017-04-06",16.67,16.9225,16.6525,16.81,400400.0],["2017-04-07",16.7,16.85,16.5825,16.75,507600.0],["2017-04-10",16.6775,16.9375,16.66,16.73,454000.0],["2017-04-11",16.66,17.02,16.6375,17.0125,495200.0],["2017-04-12",16.985,16.985,16.575,16.7325,603600.0],["2017-04-13",16.6675,16.7125,16.52,16.6375,860400.0],["2017-04-17",16.6775,16.9925,16.6325,16.9625,451600.0],["2017-04-18",16.875,16.97,16.72,16.8575,446000.0],["2017-04-19",16.91,17.2125,16.91,17.19,881600.0],["2017-04-20",17.3125,17.5875,17.2025,17.4675,672800.0],["2017-04-21",17.465,17.575,17.26,17.465,600000.0],["2017-04-24",17.72,17.8025,17.51,17.6225,578800.0],["2017-04-25",17.7825,18.1775,17.7825,18.075,703200.0],["2017-04-26",18.075,18.4775,18.0625,18.3825,669200.0],["2017-04-27",18.41,18.8,18.3375,18.6975,1053200.0],["2017-04-28",18.8175,18.9125,18.2725,18.2975,999600.0],["2017-05-01",18.3725,18.8925,18.3725,18.88,738000.0],["2017-05-02",18.85,18.96,18.2975,18.4425,668800.0],["2017-05-03",18.3425,18.56,18.1775,18.4125,801600.0],["2017-05-04",18.535,18.785,18.1925,18.78,1047600.0],["2017-05-05",18.795,19.1225,16.77,17.03,4454800.0],["2017-05-08",16.9325,17.0775,16.16,16.39,2989600.0],["2017-05-09",16.3775,16.5275,16.3125,16.4325,1145200.0],["2017-05-10",16.3975,16.545,16.0825,16.36,1154400.0],["2017-05-11",16.2925,16.295,16.0225,16.23,842400.0],["2017-05-12",16.15,16.31,15.94,16.14,786400.0],["2017-05-15",16.14,16.48,16.0175,16.4025,810000.0],["2017-05-16",16.365,16.5525,16.095,16.3325,1035200.0],["2017-05-17",16.3325,16.3325,15.8,15.855,841600.0],["2017-05-18",15.83,16.0275,15.6275,15.9375,691600.0],["2017-05-19",16.0075,16.1375,15.8075,15.87,462400.0],["2017-05-22",15.9725,16.095,15.84,15.995,497200.0],["2017-05-23",16.085,16.1,15.8225,15.99,417200.0],["2017-05-24",15.99,16.115,15.8,15.84,463600.0],["2017-05-25",15.8675,15.965,15.67,15.7775,646000.0],["2017-05-26",15.6825,15.7125,15.53,15.6825,613200.0],["2017-05-30",15.6125,15.8975,15.3925,15.7975,939600.0],["2017-05-31",15.7975,16.15,15.755,16.0675,1854000.0],["2017-06-01",16.6275,16.825,16.3375,16.6375,1128400.0],["2017-06-02",16.6975,17.0775,16.695,16.965,1176000.0],["2017-06-05",16.925,17.115,16.73,16.9425,729200.0],["2017-06-06",16.7925,17.0375,16.68,16.855,844800.0],["2017-06-07",16.8225,16.96,16.3475,16.355,1200400.0],["2017-06-08",16.3725,16.3725,16.26,16.305,1308400.0],["2017-06-09",16.3275,16.535,16.165,16.3725,1123600.0],["2017-06-12",16.3975,16.4725,16.2575,16.4625,1015600.0],["2017-06-13",16.765,16.9375,16.5725,16.77,644800.0],["2017-06-14",16.8025,16.855,16.595,16.7225,432800.0],["2017-06-15",16.5,17.005,16.3025,16.95,884800.0],["2017-06-16",16.83,17.105,16.7975,16.91,833200.0],["2017-06-19",16.965,17.1225,16.9125,17.05,326000.0],["2017-06-20",17.0575,17.125,16.79,17.0625,521600.0],["2017-06-21",17.09,17.1875,16.84,17.06,657200.0],["2017-06-22",17.14,17.14,16.94,16.9725,485200.0],["2017-06-23",17.0,17.2425,16.95,17.205,771200.0],["2017-06-26",17.25,17.3825,17.18,17.2575,556400.0],["2017-06-27",17.28,17.3075,16.7975,16.8475,481600.0],["2017-06-28",16.925,17.2375,16.8625,17.1425,429600.0],["2017-06-29",17.1825,17.1825,16.625,16.89,398800.0],["2017-06-30",16.9525,17.09,16.9025,16.915,470400.0],["2017-07-03",16.925,17.3225,16.925,17.1975,265600.0],["2017-07-05",17.2,17.375,16.8225,17.1075,345600.0],["2017-07-06",16.9275,17.025,16.8475,16.9075,451200.0],["2017-07-07",16.9725,17.1725,16.9075,17.0875,327600.0],["2017-07-10",17.01,17.3275,16.7525,17.14,370400.0],["2017-07-11",17.14,17.275,16.9375,17.0875,463600.0],["2017-07-12",17.2575,17.6525,17.2575,17.34,715200.0],["2017-07-13",17.3225,17.56,17.1275,17.5125,603200.0],["2017-07-14",17.495,17.6525,17.0525,17.5475,546400.0],["2017-07-17",17.55,17.59,17.3875,17.59,523600.0],["2017-07-18",17.52,17.6325,17.455,17.585,568800.0],["2017-07-19",17.5825,18.06,17.5825,17.895,794400.0],["2017-07-20",17.8925,18.055,17.65,18.005,610800.0],["2017-07-21",18.24,18.58,17.8625,18.2975,1380400.0],["2017-07-24",18.3,18.825,18.1975,18.3825,1417600.0],["2017-07-25",18.4875,19.2125,18.4125,19.0025,994800.0],["2017-07-26",19.07,19.155,18.7775,18.9425,791600.0],["2017-07-27",19.0025,19.1525,18.8275,19.0225,872000.0],["2017-07-28",18.895,19.24,18.7,18.7025,1372400.0],["2017-07-31",18.73,18.935,18.6425,18.8025,1600400.0],["2017-08-01",19.0,20.51,18.875,19.345,3676800.0],["2017-08-02",19.305,19.45,18.64,18.885,1548400.0],["2017-08-03",18.91,19.48,18.7275,19.4425,1177600.0],["2017-08-04",19.4625,20.0275,19.3975,19.9175,1251600.0],["2017-08-07",19.9225,20.0725,19.7475,19.775,824400.0],["2017-08-08",19.6725,20.1875,19.47,19.7725,819600.0],["2017-08-09",19.685,19.7525,19.42,19.62,768000.0],["2017-08-10",19.5,19.5,18.92,18.9625,1651200.0],["2017-08-11",18.8275,19.3525,18.775,18.99,1263600.0],["2017-08-14",19.0925,19.35,18.875,19.125,896400.0],["2017-08-15",19.2175,19.2275,18.9225,18.9425,822000.0],["2017-08-16",18.9725,19.15,18.68,18.7675,1200400.0],["2017-08-17",18.765,18.9725,18.395,18.44,1198800.0],["2017-08-18",18.26,18.5,18.15,18.3775,838000.0],["2017-08-21",18.325,18.3675,18.1825,18.2325,593200.0],["2017-08-22",18.2725,18.605,18.155,18.5825,814400.0],["2017-08-23",18.4175,18.49,18.0775,18.155,493200.0],["2017-08-24",18.2525,18.2525,17.98,17.9975,520400.0],["2017-08-25",18.1225,18.455,18.0725,18.2625,636400.0],["2017-08-28",18.3575,18.975,18.3125,18.6875,715200.0],["2017-08-29",18.4525,18.9625,18.3525,18.8875,740800.0],["2017-08-30",18.875,19.3375,18.875,19.2775,606000.0],["2017-08-31",19.415,19.595,18.965,19.0,684400.0],["2017-09-01",19.0975,19.145,18.9125,19.115,368800.0],["2017-09-05",19.08,19.1625,18.945,18.9475,535600.0],["2017-09-06",19.04,19.25,18.8625,19.15,654400.0],["2017-09-07",19.18,19.855,18.9825,19.825,1489600.0],["2017-09-08",19.82,20.2775,19.755,20.1,1131200.0],["2017-09-11",20.075,20.1175,19.5325,19.73,706000.0],["2017-09-12",19.8725,20.1025,19.5525,19.97,1356400.0],["2017-09-13",20.0,21.07,19.9675,20.4075,2610800.0],["2017-09-14",20.35,20.45,20.005,20.295,910400.0],["2017-09-15",20.3175,20.6625,20.17,20.2525,1451600.0],["2017-09-18",20.345,20.35,19.79,20.0225,839600.0],["2017-09-19",20.1075,20.195,19.93,20.09,569200.0],["2017-09-20",20.055,20.31,19.9575,20.0725,912000.0],["2017-09-21",20.1375,20.415,20.0725,20.1775,554800.0],["2017-09-22",20.195,20.78,20.195,20.6975,642000.0],["2017-09-25",20.7175,21.0675,20.5925,21.055,850800.0],["2017-09-26",21.1375,21.49,20.9425,21.37,902000.0],["2017-09-27",21.55,22.135,21.4775,22.0325,920400.0],["2017-09-28",22.03,22.3525,21.9375,22.3075,838400.0],["2017-09-29",22.385,22.5225,22.21,22.5175,1403200.0],["2017-10-02",22.24,22.335,21.6275,21.8575,1791600.0],["2017-10-03",21.8575,22.045,21.59,22.035,1290400.0],["2017-10-04",22.09,22.165,21.835,22.125,709600.0],["2017-10-05",22.125,22.125,21.6425,21.75,1208800.0],["2017-10-06",21.725,21.815,21.55,21.8,619200.0],["2017-10-09",21.83,21.9125,21.44,21.665,513200.0],["2017-10-10",21.6675,21.6675,20.9075,21.28,1420800.0],["2017-10-11",21.25,21.4675,21.15,21.305,1090000.0],["2017-10-12",21.275,21.89,21.275,21.83,862800.0],["2017-10-13",21.9175,21.9625,21.6,21.645,1589200.0],["2017-10-16",21.6625,21.91,21.5075,21.655,742800.0],["2017-10-17",21.75,21.8925,21.66,21.775,714800.0],["2017-10-18",21.8225,21.83,21.5425,21.6975,509600.0],["2017-10-19",21.625,21.8175,21.28,21.7825,518000.0],["2017-10-20",21.9175,22.3775,21.6525,22.2425,861200.0],["2017-10-23",22.2525,22.535,22.2,22.4025,902000.0],["2017-10-24",22.4125,22.9625,22.3875,22.8125,968000.0],["2017-10-25",22.795,22.795,21.925,21.97,1037200.0],["2017-10-26",22.125,22.285,21.8825,22.185,651600.0],["2017-10-27",22.275,22.3275,21.835,22.29,516000.0],["2017-10-30",22.25,22.3075,21.5025,21.7775,605600.0],["2017-10-31",24.685,28.0975,24.0275,27.3625,5423200.0],["2017-11-01",27.4475,27.4475,26.2725,26.8375,2350000.0],["2017-11-02",26.98,27.235,26.525,26.84,1140000.0],["2017-11-03",26.8475,27.14,25.865,26.11,1386400.0],["2017-11-06",26.09,26.62,26.055,26.5675,824400.0],["2017-11-07",26.665,26.7725,25.8275,25.8625,1142800.0],["2017-11-08",25.75,26.235,25.6,26.125,969200.0],["2017-11-09",25.8625,26.09,25.465,25.6225,968400.0],["2017-11-10",25.58,25.8575,25.4075,25.6975,896000.0],["2017-11-13",25.615,26.59,25.51,26.375,717600.0],["2017-11-14",26.2825,26.63,26.1375,26.575,458400.0],["2017-11-15",26.4125,26.85,26.2525,26.5325,923600.0],["2017-11-16",26.6875,27.1375,26.2925,26.9175,728000.0],["2017-11-17",26.7675,27.05,26.6025,27.0025,695200.0],["2017-11-20",27.0125,27.505,26.7425,27.5,733200.0],["2017-11-21",27.7025,28.0125,27.34,28.0025,689600.0],["2017-11-22",28.025,28.46,27.7075,27.8875,453200.0],["2017-11-24",27.9825,28.1225,27.7625,28.075,300400.0],["2017-11-27",28.085,28.2825,27.9225,28.1425,553600.0],["2017-11-28",28.245,29.0525,28.1325,28.93,784000.0],["2017-11-29",29.0825,29.26,28.6925,29.2275,580400.0],["2017-11-30",29.5725,29.6625,29.0425,29.44,728000.0],["2017-12-01",29.475,29.59,27.925,28.295,1055200.0],["2017-12-04",28.7925,29.055,27.7125,27.7475,1086400.0],["2017-12-05",27.78,27.8475,27.3525,27.44,831600.0],["2017-12-06",27.43,27.765,27.42,27.6825,492400.0],["2017-12-07",27.9325,28.185,27.6375,27.9325,949600.0],["2017-12-08",28.2625,28.6425,28.005,28.1025,1206400.0],["2017-12-11",28.1125,28.275,27.15,27.2875,1006800.0],["2017-12-12",27.3825,27.6575,27.0975,27.155,708400.0],["2017-12-13",27.08,27.555,27.045,27.1725,809600.0],["2017-12-14",27.185,27.435,26.6875,26.8275,632400.0],["2017-12-15",26.9675,27.4375,26.865,27.07,1979600.0],["2017-12-18",27.41,27.655,27.0175,27.355,690400.0],["2017-12-19",27.36,27.36,26.495,26.525,695200.0],["2017-12-20",26.5675,27.2575,26.4825,27.0975,604800.0],["2017-12-21",27.065,27.4875,26.975,27.2775,787600.0],["2017-12-22",27.1425,27.4125,26.7025,26.7525,443200.0],["2017-12-26",26.615,26.995,26.6125,26.7125,475200.0],["2017-12-27",26.7725,27.345,26.74,27.1925,577600.0],["2017-12-28",27.23,27.4425,26.7775,27.4,703600.0],["2017-12-29",27.4775,27.625,27.075,27.0975,662400.0],["2018-01-02",27.365,27.4375,27.1725,27.2875,944800.0],["2018-01-03",27.29,28.6675,27.0025,28.52,2314800.0],["2018-01-04",28.895,30.1,27.25,27.33,3162000.0],["2018-01-05",27.26,28.0775,27.26,27.835,951600.0],["2018-01-08",27.7425,27.965,27.505,27.5625,571200.0],["2018-01-09",27.6075,28.7675,27.585,28.485,1393600.0],["2018-01-10",28.3675,28.525,27.675,28.3675,1061200.0],["2018-01-11",28.65,29.4025,28.4,29.1975,1089600.0],["2018-01-12",29.25,29.6175,28.875,29.3025,662400.0],["2018-01-16",29.5725,29.5725,27.13,27.345,1132000.0],["2018-01-17",27.345,27.65,27.03,27.5,844800.0],["2018-01-18",27.4425,27.96,27.4025,27.525,566400.0],["2018-01-19",27.4575,28.565,27.4575,28.56,1043600.0],["2018-01-22",28.5625,28.7475,28.1075,28.73,558400.0],["2018-01-23",28.5875,28.6225,28.0175,28.32,440000.0],["2018-01-24",28.49,28.9825,28.3525,28.6675,563600.0],["2018-01-25",28.9275,29.31,28.26,29.305,656000.0],["2018-01-26",29.425,29.425,28.465,28.5,617600.0],["2018-01-29",28.4925,28.53,28.135,28.19,516800.0],["2018-01-30",27.8775,28.2875,27.515,28.025,778000.0],["2018-01-31",28.2125,28.45,27.6825,27.8975,1003200.0],["2018-02-01",27.855,28.08,27.605,27.995,799200.0],["2018-02-02",27.6675,27.92,27.4375,27.565,1094800.0],["2018-02-05",27.4475,27.9175,27.0825,27.1025,1452800.0],["2018-02-06",26.485,27.685,26.375,27.4025,1602000.0],["2018-02-07",27.375,28.515,27.1925,28.23,785600.0],["2018-02-08",28.2175,28.3875,27.1075,27.1425,850400.0],["2018-02-09",27.415,27.61,26.6325,27.0925,1176400.0],["2018-02-12",27.2575,28.075,27.01,27.5275,903600.0],["2018-02-13",27.4025,27.8425,27.2825,27.7075,439600.0],["2018-02-14",27.475,28.1625,27.475,28.105,847200.0],["2018-02-15",28.365,28.5725,28.0625,28.32,979600.0],["2018-02-16",28.1875,28.6925,28.1525,28.1525,824000.0],["2018-02-20",28.035,28.2825,27.83,27.93,883600.0],["2018-02-21",28.1225,28.5375,27.8525,27.9525,1382000.0],["2018-02-22",28.855,28.96,25.64,26.5675,2922000.0],["2018-02-23",26.7475,27.645,26.43,27.6425,1409600.0],["2018-02-26",27.75,28.47,27.75,27.9875,1149200.0],["2018-02-27",28.0,28.325,26.5975,26.6725,963600.0],["2018-02-28",26.8475,26.8475,25.82,25.85,1094800.0],["2018-03-01",25.8125,26.22,25.37,25.9575,1491200.0],["2018-03-02",25.7525,26.4275,25.36,26.34,784800.0],["2018-03-05",26.12,26.46,25.9125,26.255,689200.0],["2018-03-06",26.2875,26.605,26.2,26.5625,612800.0],["2018-03-07",26.25,27.12,26.25,26.88,814400.0],["2018-03-08",26.93,27.105,26.3425,26.535,590800.0],["2018-03-09",26.665,26.945,26.305,26.915,888400.0],["2018-03-12",26.8275,27.2725,26.8275,27.0475,689200.0],["2018-03-13",27.25,27.4825,26.75,27.0675,523600.0],["2018-03-14",27.25,27.26,26.77,26.9825,564400.0],["2018-03-15",27.015,27.18,26.3175,26.52,444000.0],["2018-03-16",26.4675,26.935,26.3175,26.7875,1211200.0],["2018-03-19",26.735,26.735,26.2125,26.67,453600.0],["2018-03-20",26.6875,27.2775,26.5925,26.9575,379200.0],["2018-03-21",26.945,27.82,26.825,27.7025,664400.0],["2018-03-22",27.495,28.2325,27.495,27.8525,1514000.0],["2018-03-23",27.905,28.125,26.995,27.0625,1266000.0],["2018-03-26",27.5475,27.7675,26.745,27.755,1023200.0],["2018-03-27",27.7525,27.7525,26.6075,26.7875,604000.0],["2018-03-28",26.895,27.075,26.3425,26.575,496800.0],["2018-03-29",26.8325,27.5225,26.69,27.1925,504800.0],["2018-04-02",27.34,27.6675,26.25,26.515,642400.0],["2018-04-03",26.7175,27.6625,26.63,27.4575,730000.0],["2018-04-04",27.09,28.255,27.09,28.1025,771600.0],["2018-04-05",28.2725,28.7475,28.135,28.4225,850000.0],["2018-04-06",28.035,28.3875,27.18,27.525,731200.0],["2018-04-09",27.745,27.8325,27.3325,27.365,380400.0],["2018-04-10",27.73,27.73,27.2975,27.4675,300800.0],["2018-04-11",27.33,27.5175,27.0375,27.135,435200.0],["2018-04-12",27.215,27.75,26.9575,27.6375,451200.0],["2018-04-13",27.7875,27.815,27.3425,27.65,305600.0],["2018-04-16",27.875,28.2775,27.8475,28.2525,335200.0],["2018-04-17",28.42,28.5375,28.1775,28.2775,531600.0],["2018-04-18",28.4425,28.705,28.24,28.495,492800.0],["2018-04-19",28.32,28.52,26.93,27.015,1028800.0],["2018-04-20",27.0675,27.4625,26.755,26.7975,724800.0],["2018-04-23",26.775,26.775,26.195,26.42,680000.0],["2018-04-24",26.465,26.5075,25.525,26.0075,700800.0],["2018-04-25",25.99,26.2675,25.5975,26.08,691600.0],["2018-04-26",26.2125,26.6075,26.03,26.505,655200.0],["2018-04-27",26.52,26.6,26.045,26.3075,458000.0],["2018-04-30",26.345,26.485,25.97,25.97,701600.0],["2018-05-01",25.8625,26.68,25.8275,26.575,770400.0],["2018-05-02",26.485,26.6425,26.1875,26.2575,504800.0],["2018-05-03",26.13,26.4675,25.845,26.275,453200.0],["2018-05-04",26.1775,26.4,25.805,26.095,679200.0],["2018-05-07",26.2475,26.715,26.175,26.535,1020800.0],["2018-05-08",29.1375,31.4825,28.685,29.38,4140400.0],["2018-05-09",29.5175,29.5175,28.075,28.24,1523200.0],["2018-05-10",28.405,28.755,28.0475,28.5475,839600.0],["2018-05-11",28.5475,28.7375,28.1775,28.465,588000.0],["2018-05-14",28.4275,28.43,27.6275,27.7875,516400.0],["2018-05-15",27.7375,27.77,27.3475,27.5025,957200.0],["2018-05-16",27.6225,28.03,27.3175,27.8075,1163200.0],["2018-05-17",27.8075,28.6925,27.8075,28.5725,733200.0],["2018-05-18",28.715,29.495,28.715,29.395,791200.0],["2018-05-21",29.5625,29.7225,29.2325,29.685,556400.0],["2018-05-22",29.75,29.75,28.3675,28.4125,542800.0],["2018-05-23",28.345,28.8875,28.13,28.82,502400.0],["2018-05-24",28.815,29.0175,28.38,28.935,459600.0],["2018-05-25",28.925,29.5275,28.7075,29.3525,474800.0],["2018-05-29",29.065,29.93,29.065,29.7675,847200.0],["2018-05-30",29.9875,30.16,29.5175,29.5875,562400.0],["2018-05-31",29.58,29.8425,29.2825,29.4575,394000.0],["2018-06-01",29.64,29.9525,29.4475,29.4675,576400.0],["2018-06-04",29.6125,29.7,29.3925,29.6475,680000.0],["2018-06-05",29.74,30.7075,29.4175,30.555,1115600.0],["2018-06-06",30.4625,31.3475,30.1525,31.1675,891200.0],["2018-06-07",31.195,31.93,30.9,31.8025,943200.0],["2018-06-08",31.805,32.4375,31.805,32.32,1274800.0],["2018-06-11",32.3125,32.32,31.44,32.1475,571200.0],["2018-06-12",32.1725,32.265,31.655,31.8425,531200.0],["2018-06-13",31.9075,31.9125,30.6925,30.98,681200.0],["2018-06-14",31.195,31.25,30.6275,30.8625,617600.0],["2018-06-15",30.825,31.4725,30.6225,31.455,1592000.0],["2018-06-18",31.315,32.3275,31.1825,32.29,728800.0],["2018-06-19",32.405,32.735,31.645,32.685,714000.0],["2018-06-20",33.07,33.38,32.495,33.015,817000.0],["2018-06-21",33.03,33.365,32.455,32.605,652800.0],["2018-06-22",32.615,32.645,31.545,32.11,982600.0],["2018-06-25",31.94,31.94,30.69,31.32,785800.0],["2018-06-26",31.495,31.795,31.05,31.64,633600.0],["2018-06-27",31.715,31.855,30.92,30.94,430600.0],["2018-06-28",30.995,31.695,30.575,31.465,532000.0],["2018-06-29",31.55,31.725,31.23,31.295,585200.0],["2018-07-02",31.015,32.34,30.745,32.325,714600.0],["2018-07-03",32.4,32.905,32.365,32.595,498200.0],["2018-07-05",32.75,32.965,32.005,32.935,621200.0],["2018-07-06",32.885,33.79,32.56,33.585,717800.0],["2018-07-09",33.815,34.06,33.59,33.76,554200.0],["2018-07-10",33.855,34.295,33.16,33.305,633800.0],["2018-07-11",33.06,33.59,32.81,33.035,1300200.0],["2018-07-12",33.3,33.3,32.495,32.77,560600.0],["2018-07-13",32.755,33.36,32.6,32.655,671400.0],["2018-07-16",32.76,33.405,32.435,33.04,731200.0],["2018-07-17",33.005,34.53,32.965,34.24,1010600.0],["2018-07-18",34.215,34.45,33.71,34.085,745000.0],["2018-07-19",34.04,34.455,33.77,34.205,498200.0],["2018-07-20",34.075,34.635,33.9,34.01,586800.0],["2018-07-23",33.98,33.98,32.9,33.74,507400.0],["2018-07-24",34.015,34.035,32.71,33.105,488000.0],["2018-07-25",32.93,32.93,32.045,32.685,791600.0],["2018-07-26",32.51,33.37,32.29,33.23,580200.0],["2018-07-27",33.28,33.615,31.935,32.345,1049600.0],["2018-07-30",32.57,32.91,31.965,32.055,808200.0],["2018-07-31",34.12,39.355,33.745,38.87,3250400.0],["2018-08-01",38.87,39.85,38.605,39.135,1463600.0],["2018-08-02",39.065,39.965,38.405,39.71,1111000.0],["2018-08-03",39.615,39.98,38.715,39.26,851600.0],["2018-08-06",39.3,39.875,39.12,39.69,766600.0],["2018-08-07",39.69,39.94,39.375,39.61,735800.0],["2018-08-08",39.745,39.85,38.615,38.89,985200.0],["2018-08-09",38.95,39.89,38.95,39.365,587800.0],["2018-08-10",39.115,39.48,38.285,39.15,1244400.0],["2018-08-13",39.1,39.12,38.2,38.39,712000.0],["2018-08-14",38.625,39.65,38.345,39.415,784800.0],["2018-08-15",39.315,39.565,38.245,38.71,486000.0],["2018-08-16",38.795,39.715,38.5,39.635,541600.0],["2018-08-17",39.55,40.695,39.535,40.535,738000.0],["2018-08-20",40.725,41.22,40.02,40.58,907800.0],["2018-08-21",40.625,42.105,40.54,41.73,889400.0],["2018-08-22",41.555,41.925,41.39,41.79,464600.0],["2018-08-23",41.815,41.84,41.26,41.595,482800.0],["2018-08-24",41.595,41.65,40.265,40.43,1682800.0],["2018-08-27",40.6,41.69,40.535,41.13,645600.0],["2018-08-28",41.15,41.795,40.88,41.63,564200.0],["2018-08-29",41.655,42.28,41.48,42.09,637800.0],["2018-08-30",42.07,42.995,41.95,42.42,758200.0],["2018-08-31",42.285,42.775,42.09,42.35,705600.0],["2018-09-04",42.315,43.295,41.69,43.08,732200.0],["2018-09-05",43.12,43.36,42.48,43.225,867600.0],["2018-09-06",43.21,43.7,42.565,42.615,922200.0],["2018-09-07",42.565,43.04,42.175,42.355,923200.0],["2018-09-10",42.735,45.07,42.655,44.575,1140800.0],["2018-09-11",44.45,44.935,43.845,44.44,695000.0],["2018-09-12",44.55,45.37,43.225,44.165,1071800.0],["2018-09-13",44.485,44.615,43.405,43.7,803200.0],["2018-09-14",43.73,44.63,43.7,44.24,2019200.0],["2018-09-17",44.255,44.33,41.7,42.005,1222800.0],["2018-09-18",42.025,42.735,41.865,41.955,843000.0],["2018-09-19",42.015,42.19,40.0,40.275,1902600.0],["2018-09-20",40.375,40.76,39.785,40.195,926200.0],["2018-09-21",40.145,40.88,39.78,39.825,1465200.0],["2018-09-24",39.8,40.01,39.17,39.79,653600.0],["2018-09-25",39.775,39.835,39.06,39.655,807200.0],["2018-09-26",39.79,40.005,39.36,39.525,648800.0],["2018-09-27",39.72,40.145,39.17,39.47,657200.0],["2018-09-28",39.45,40.085,38.345,38.49,1630400.0],["2018-10-01",38.66,38.75,36.86,37.195,1989400.0],["2018-10-02",37.07,37.75,36.89,37.085,1244600.0],["2018-10-03",36.985,37.55,36.895,37.2,695400.0],["2018-10-04",37.02,37.14,35.95,36.175,896000.0],["2018-10-05",36.125,36.71,34.9,35.45,1246600.0],["2018-10-08",35.35,36.13,35.235,35.95,879600.0],["2018-10-09",35.89,36.41,34.645,34.75,947200.0],["2018-10-10",34.575,34.575,33.83,33.915,1030600.0],["2018-10-11",33.63,34.515,32.38,32.455,1524800.0],["2018-10-12",33.04,33.17,31.55,32.195,1594800.0],["2018-10-15",32.07,32.66,31.8,32.32,1005600.0],["2018-10-16",32.475,33.925,31.975,33.845,1006200.0],["2018-10-17",33.51,33.51,32.15,32.74,943800.0],["2018-10-18",32.595,32.675,30.42,30.81,1654200.0],["2018-10-19",30.905,31.055,29.96,30.365,1355000.0],["2018-10-22",30.425,30.9,30.35,30.585,760000.0],["2018-10-23",29.855,31.6,29.855,30.985,1052200.0],["2018-10-24",30.805,31.455,29.595,29.655,981600.0],["2018-10-25",29.965,31.025,29.965,30.63,843000.0],["2018-10-26",30.04,30.67,29.065,30.165,1146600.0],["2018-10-29",30.795,31.025,28.385,29.055,1760600.0],["2018-10-30",25.995,30.25,25.44,30.015,5372200.0],["2018-10-31",30.55,31.0,29.705,30.65,1819000.0],["2018-11-01",30.79,32.825,30.26,32.58,2154000.0],["2018-11-02",32.785,33.065,31.82,32.47,3092200.0],["2018-11-05",32.47,34.095,32.365,33.47,1783200.0],["2018-11-06",33.425,33.755,32.565,33.68,1257000.0],["2018-11-07",33.97,34.22,32.39,33.395,1324200.0],["2018-11-08",33.16,33.435,31.985,32.19,1039600.0],["2018-11-09",32.09,32.525,30.945,31.48,1452800.0],["2018-11-12",31.49,31.745,30.575,30.63,1194400.0],["2018-11-13",30.85,31.34,30.01,30.125,2005600.0],["2018-11-14",30.61,30.65,29.185,29.535,1351000.0],["2018-11-15",29.315,30.155,28.9,29.755,1726200.0],["2018-11-16",29.68,29.965,29.16,29.305,1305400.0],["2018-11-19",29.175,29.955,29.115,29.74,1253600.0],["2018-11-20",29.185,29.665,28.685,29.225,1071400.0],["2018-11-21",29.455,30.53,29.225,29.905,781400.0],["2018-11-23",29.62,30.505,29.505,29.885,286600.0],["2018-11-26",30.29,30.55,29.9,30.44,797000.0],["2018-11-27",30.205,30.59,29.955,30.235,778800.0],["2018-11-28",30.43,31.745,29.96,31.66,1029000.0],["2018-11-29",31.58,32.04,31.305,31.675,1371400.0],["2018-11-30",31.635,32.09,31.29,31.865,1010800.0],["2018-12-03",32.54,32.87,31.965,32.6,1152800.0],["2018-12-04",32.485,32.545,30.66,30.75,1159600.0],["2018-12-06",30.245,31.345,29.83,31.315,1306800.0],["2018-12-07",31.35,31.985,30.85,31.355,3015600.0],["2018-12-10",31.33,31.715,29.915,30.205,1141000.0],["2018-12-11",30.765,30.88,30.21,30.42,1045200.0],["2018-12-12",30.965,32.005,30.86,31.495,866200.0],["2018-12-13",31.54,31.865,30.08,30.195,1432200.0],["2018-12-14",29.85,30.355,29.28,29.455,1065800.0],["2018-12-17",29.26,29.37,28.17,28.45,1267600.0],["2018-12-18",28.54,29.855,28.54,29.28,861000.0],["2018-12-19",29.35,30.355,29.01,29.105,1118800.0],["2018-12-20",28.985,29.77,28.34,28.555,1086000.0],["2018-12-21",28.555,28.635,27.31,27.81,2677200.0],["2018-12-24",27.53,27.885,26.775,26.805,477800.0],["2018-12-26",26.995,28.81,26.74,28.735,718400.0],["2018-12-27",28.115,29.135,27.8,29.11,956200.0],["2018-12-28",29.285,29.53,28.385,29.08,650600.0],["2018-12-31",29.26,29.7,28.835,29.68,869400.0],["2019-01-02",29.0,30.54,28.855,30.515,2061800.0],["2019-01-03",30.345,30.905,29.495,30.39,1384800.0],["2019-01-04",30.965,32.425,30.385,32.02,1473600.0],["2019-01-07",32.165,32.71,31.61,32.515,1040400.0],["2019-01-08",32.93,33.32,32.65,33.25,1011800.0],["2019-01-09",33.25,34.05,32.87,34.05,1066600.0],["2019-01-10",33.95,34.095,33.56,33.945,1063200.0],["2019-01-11",33.895,34.185,33.365,34.12,1278000.0],["2019-01-14",33.86,34.065,33.385,33.415,843600.0],["2019-01-15",33.405,33.47,32.605,33.325,1404200.0],["2019-01-16",33.38,33.935,33.175,33.35,1144200.0],["2019-01-17",33.24,34.36,33.02,34.175,1447000.0],["2019-01-18",34.56,35.18,34.435,35.035,1262200.0],["2019-01-22",34.8,34.855,33.635,33.98,852200.0],["2019-01-23",34.24,34.455,32.57,33.105,1183000.0],["2019-01-24",33.09,33.37,32.77,33.345,849000.0],["2019-01-25",33.915,34.075,33.265,33.35,709800.0],["2019-01-28",33.055,33.86,32.95,33.535,840200.0],["2019-01-29",33.55,33.575,33.11,33.355,469400.0],["2019-01-30",33.45,33.84,33.04,33.755,619600.0],["2019-01-31",33.69,34.96,33.575,34.88,801600.0],["2019-02-01",34.925,35.38,34.75,35.135,707600.0],["2019-02-04",35.095,35.75,34.7,35.6,921200.0],["2019-02-05",35.72,35.85,35.255,35.84,507400.0],["2019-02-06",35.91,36.08,35.61,35.81,639600.0],["2019-02-07",35.795,36.565,35.76,36.135,1483800.0],["2019-02-08",36.025,36.43,35.86,36.125,1164800.0],["2019-02-11",36.41,37.81,36.045,37.71,1657000.0],["2019-02-12",38.165,39.28,38.0,38.82,1023800.0],["2019-02-13",39.12,39.69,38.82,38.85,1363200.0],["2019-02-14",38.85,39.235,38.675,39.17,1829800.0],["2019-02-15",37.205,39.15,35.25,38.38,3930000.0],["2019-02-19",38.22,39.465,38.2,39.14,1418800.0],["2019-02-20",38.8,38.845,37.13,37.825,2591600.0],["2019-02-21",37.645,38.08,37.31,37.82,946800.0],["2019-02-22",37.975,38.03,37.35,37.865,1727800.0],["2019-02-25",38.01,38.62,37.995,38.48,2014000.0],["2019-02-26",38.58,38.915,38.16,38.27,841800.0],["2019-02-27",38.08,38.42,37.74,38.16,658600.0],["2019-02-28",38.155,38.155,37.42,37.475,673000.0],["2019-03-01",37.915,37.915,37.425,37.77,836200.0],["2019-03-04",37.83,38.205,37.635,37.795,698200.0],["2019-03-05",37.8,38.045,37.0,37.005,699400.0],["2019-03-06",36.995,37.205,36.255,36.29,819600.0],["2019-03-07",36.235,36.51,35.345,35.5,990600.0],["2019-03-08",35.27,35.52,34.725,35.265,534000.0],["2019-03-11",35.355,36.575,35.355,36.52,780000.0],["2019-03-12",36.5,36.74,35.765,35.9,571000.0],["2019-03-13",35.975,36.165,35.17,35.335,724400.0],["2019-03-14",35.25,35.37,34.9,35.035,627800.0],["2019-03-15",35.165,35.56,34.895,35.095,1090800.0],["2019-03-18",34.93,35.76,34.865,35.725,860000.0],["2019-03-19",35.84,35.875,34.52,34.61,1134000.0],["2019-03-20",34.455,34.455,32.57,32.795,1863000.0],["2019-03-21",32.545,33.3,32.52,32.73,1184000.0],["2019-03-22",32.5,32.615,31.095,31.105,1338200.0],["2019-03-25",31.105,31.74,30.775,31.475,1547400.0],["2019-03-26",31.685,31.945,31.08,31.265,1174800.0],["2019-03-27",30.245,30.545,29.48,29.755,4657200.0],["2019-03-28",30.345,31.825,30.25,31.61,4075000.0],["2019-03-29",32.09,32.355,30.405,30.76,27191800.0],["2019-04-01",30.89,32.27,30.89,32.205,2577200.0],["2019-04-02",32.235,32.93,31.97,32.805,2764200.0],["2019-04-03",33.225,34.03,33.16,33.35,2558400.0],["2019-04-04",33.415,34.5,33.325,33.89,1477400.0],["2019-04-05",34.385,35.025,34.085,34.96,1601200.0],["2019-04-08",34.695,35.26,34.405,34.98,1175200.0],["2019-04-09",34.81,35.3,34.6,34.675,996600.0],["2019-04-10",34.7,35.755,34.505,35.725,1388400.0],["2019-04-11",35.855,36.655,35.46,36.5,1711400.0],["2019-04-12",36.76,37.47,36.695,37.445,1129800.0],["2019-04-15",37.5,38.06,37.135,37.36,1227400.0],["2019-04-16",37.585,38.15,37.135,38.015,927200.0],["2019-04-17",38.2,38.605,37.855,38.28,819600.0],["2019-04-18",38.415,38.66,37.875,38.165,919400.0],["2019-04-22",38.13,38.315,37.335,37.54,955400.0],["2019-04-23",37.55,38.525,37.355,38.27,1071600.0],["2019-04-24",38.24,38.77,37.995,38.575,1060000.0],["2019-04-25",38.26,38.55,37.8,38.165,897200.0],["2019-04-26",38.12,38.235,37.855,38.015,1691400.0],["2019-04-29",38.18,38.47,37.935,38.265,1077000.0],["2019-04-30",32.765,35.73,32.5,34.635,11441400.0],["2019-05-01",34.47,34.725,32.73,32.91,3339600.0],["2019-05-02",32.75,32.985,31.805,32.45,2318400.0],["2019-05-03",32.62,34.0,32.55,33.85,1643000.0],["2019-05-06",33.145,35.05,32.87,32.905,1393200.0],["2019-05-07",32.655,33.19,31.62,32.015,1706400.0],["2019-05-08",32.01,32.01,31.03,31.255,1874800.0],["2019-05-09",30.945,31.375,30.37,31.235,1178000.0],["2019-05-10",31.15,31.665,30.59,31.575,1074800.0],["2019-05-13",30.84,31.145,30.205,30.315,1547600.0],["2019-05-14",30.45,30.84,29.91,30.655,1021200.0],["2019-05-15",30.215,30.735,30.115,30.55,1632000.0],["2019-05-16",30.65,30.735,30.135,30.51,1852600.0],["2019-05-17",30.235,30.33,29.25,29.395,1999000.0],["2019-05-20",29.16,29.88,28.775,29.53,1461000.0],["2019-05-21",29.825,31.025,29.825,30.715,2061800.0],["2019-05-22",30.64,31.89,30.64,31.835,2721400.0],["2019-05-23",31.435,32.2,31.345,31.995,2371200.0],["2019-05-24",32.24,33.01,32.2,32.75,2241800.0],["2019-05-28",32.83,32.93,31.74,31.755,2198800.0],["2019-05-29",31.37,31.495,30.41,30.715,1784000.0],["2019-05-30",30.75,31.005,29.97,30.2,1107400.0],["2019-05-31",29.7,29.975,29.48,29.91,1650400.0],["2019-06-03",30.0,30.92,29.905,30.84,2034800.0],["2019-06-04",31.29,32.795,31.27,32.755,1905800.0],["2019-06-05",33.0,34.115,32.75,32.94,2502200.0],["2019-06-06",33.005,33.505,32.855,33.45,2941600.0],["2019-06-07",33.88,34.76,33.51,34.555,1774000.0],["2019-06-10",34.725,35.395,34.18,34.57,1730000.0],["2019-06-11",34.97,35.5,34.19,34.355,1336600.0],["2019-06-12",34.395,35.135,34.21,34.85,1292800.0],["2019-06-13",35.15,35.435,34.94,35.405,1409400.0],["2019-06-14",35.41,35.755,35.055,35.69,936200.0],["2019-06-17",35.84,35.845,34.675,34.915,1425000.0],["2019-06-18",35.33,35.745,34.665,34.93,1352800.0],["2019-06-19",35.0,35.225,33.08,33.685,1706400.0],["2019-06-20",34.195,34.805,34.09,34.725,1541200.0],["2019-06-21",34.455,34.65,33.855,34.315,1817400.0],["2019-06-24",34.365,34.365,33.525,33.745,1152400.0],["2019-06-25",33.72,34.38,33.44,34.135,1736600.0],["2019-06-26",34.295,34.49,33.46,33.55,1051200.0],["2019-06-27",33.475,34.88,33.475,34.835,1607000.0],["2019-06-28",35.1,36.115,35.07,35.85,2828800.0],["2019-07-01",36.33,36.98,34.995,35.56,1704000.0],["2019-07-02",35.555,35.555,34.825,35.275,756000.0],["2019-07-03",35.525,36.2,35.34,36.145,535000.0],["2019-07-05",35.95,36.705,35.6,36.385,1948600.0],["2019-07-08",36.135,36.375,35.445,35.595,892600.0],["2019-07-09",35.4,35.635,34.815,35.25,1011600.0],["2019-07-10",35.41,35.615,34.775,35.37,924800.0],["2019-07-11",35.475,35.535,34.505,34.665,902200.0],["2019-07-12",34.75,35.9,34.63,35.77,1129600.0],["2019-07-15",35.86,35.86,34.89,35.43,933000.0],["2019-07-16",35.405,36.185,35.03,36.165,825600.0],["2019-07-17",36.11,36.11,35.055,35.435,1131000.0],["2019-07-18",35.425,35.555,34.955,35.41,1061000.0],["2019-07-19",35.48,35.745,34.935,34.935,1286200.0],["2019-07-22",34.9,35.2,34.45,34.51,1047400.0],["2019-07-23",34.875,35.295,34.44,34.98,1170200.0],["2019-07-24",34.775,35.945,34.775,35.64,1211600.0],["2019-07-25",35.68,36.225,35.33,35.355,1458800.0],["2019-07-26",35.49,35.92,35.09,35.46,1374400.0],["2019-07-29",35.34,35.74,33.84,34.01,2419400.0],["2019-07-30",36.69,41.17,36.69,40.515,8745600.0],["2019-07-31",40.88,42.2,40.375,40.875,3682600.0],["2019-08-01",40.655,40.86,38.625,38.885,2771400.0],["2019-08-02",38.56,40.0,38.325,39.88,1474600.0],["2019-08-05",38.945,39.87,38.795,39.84,1716400.0],["2019-08-06",39.735,40.545,39.375,40.495,1319400.0],["2019-08-07",39.87,40.91,39.145,40.815,1538600.0],["2019-08-08",41.0,41.48,40.745,41.385,1188000.0],["2019-08-09",41.385,41.385,40.58,40.805,702200.0],["2019-08-12",40.625,41.425,40.26,40.885,915800.0],["2019-08-13",41.09,42.63,40.83,41.995,1515000.0],["2019-08-14",40.97,41.32,40.335,40.725,1401400.0],["2019-08-15",41.06,42.08,40.735,41.93,1492000.0],["2019-08-16",42.36,43.135,42.35,42.875,1386200.0],["2019-08-19",43.49,44.18,40.735,43.19,1437400.0],["2019-08-20",42.92,43.21,42.36,42.805,855000.0],["2019-08-21",43.345,43.56,42.65,42.835,978000.0],["2019-08-22",43.41,43.585,42.62,42.645,1294200.0],["2019-08-23",42.4,42.64,40.84,41.04,1455800.0],["2019-08-26",41.525,42.085,40.525,41.92,1338600.0],["2019-08-27",42.26,42.3,41.25,41.265,715400.0],["2019-08-28",41.095,42.19,40.67,41.995,662200.0],["2019-08-29",42.63,43.16,42.285,42.9,998200.0],["2019-08-30",43.135,43.255,42.74,42.765,516000.0],["2019-09-03",42.5,42.5,41.145,41.35,871000.0],["2019-09-04",41.92,42.535,41.515,42.52,792800.0],["2019-09-05",43.09,43.77,42.46,43.435,1062000.0],["2019-09-06",43.53,43.875,43.09,43.605,716400.0],["2019-09-09",43.8,44.715,43.64,44.64,1685200.0],["2019-09-10",44.575,44.575,43.07,43.8,1605400.0],["2019-09-11",44.19,45.06,43.795,43.855,1213000.0],["2019-09-12",44.12,44.8,42.66,44.505,1064800.0],["2019-09-13",44.85,45.37,44.305,44.435,997400.0],["2019-09-16",44.075,44.72,43.835,44.075,851600.0],["2019-09-17",43.795,44.415,43.56,43.805,922800.0],["2019-09-18",43.79,44.32,43.13,43.46,664200.0],["2019-09-19",43.395,43.64,42.935,43.425,1031800.0],["2019-09-20",43.5,43.875,43.155,43.665,1730400.0],["2019-09-23",43.395,44.69,43.395,44.13,977600.0],["2019-09-24",44.28,45.09,44.28,44.515,1084200.0],["2019-09-25",44.475,44.715,43.53,44.27,1100600.0],["2019-09-26",44.12,44.995,44.0,44.43,828400.0],["2019-09-27",44.63,45.065,44.425,44.96,1061400.0],["2019-09-30",45.0,45.79,44.52,45.465,2036000.0],["2019-10-01",45.85,46.67,43.48,43.55,1218400.0],["2019-10-02",42.985,43.5,42.545,43.26,957600.0],["2019-10-03",43.275,44.21,42.595,44.17,562200.0],["2019-10-04",44.155,44.655,43.85,44.615,757600.0],["2019-10-07",44.42,44.75,44.02,44.305,507000.0],["2019-10-08",43.78,44.775,43.57,44.05,676200.0],["2019-10-09",44.5,44.685,43.985,44.195,724000.0],["2019-10-10",44.265,44.895,43.77,44.275,794800.0],["2019-10-11",45.015,45.95,45.015,45.25,742000.0],["2019-10-14",45.175,45.52,44.9,45.115,555200.0],["2019-10-15",45.285,45.735,45.2,45.655,585200.0],["2019-10-16",45.325,45.65,44.095,44.205,1112200.0],["2019-10-17",44.615,45.6,44.535,45.24,1247400.0],["2019-10-18",44.97,45.6,44.645,45.425,862000.0],["2019-10-21",45.755,46.595,45.695,46.11,1295600.0],["2019-10-22",46.275,46.815,45.125,45.155,1013000.0],["2019-10-23",45.175,45.48,44.535,45.135,751800.0],["2019-10-24",45.225,46.405,45.095,46.015,881200.0],["2019-10-25",45.675,46.225,45.0,45.065,946000.0],["2019-10-28",45.22,46.395,44.985,45.945,1509200.0],["2019-10-29",43.245,43.605,41.0,42.07,4371000.0],["2019-10-30",42.065,42.495,41.01,42.1,2208200.0],["2019-10-31",42.0,44.02,41.39,43.945,1822000.0],["2019-11-01",44.435,45.005,43.67,44.745,1116200.0],["2019-11-04",45.23,45.81,44.215,44.46,839000.0],["2019-11-05",44.62,44.62,43.505,43.875,933600.0],["2019-11-06",43.715,44.77,43.19,44.58,706200.0],["2019-11-07",44.875,44.995,43.805,43.955,1048000.0],["2019-11-08",43.9,44.275,43.65,43.985,647400.0],["2019-11-11",43.71,44.305,43.245,43.575,1037200.0],["2019-11-12",43.645,43.835,42.9,43.75,854800.0],["2019-11-13",43.535,44.855,43.535,44.71,1239400.0],["2019-11-14",44.71,45.1,44.04,44.535,1197200.0],["2019-11-15",44.775,45.005,43.33,43.385,1057800.0],["2019-11-18",43.16,43.505,42.725,43.43,867600.0],["2019-11-19",43.81,43.895,42.88,42.915,698600.0],["2019-11-20",42.71,43.94,42.71,43.395,735400.0],["2019-11-21",43.39,43.545,41.41,41.675,1242400.0],["2019-11-22",41.885,42.815,41.42,42.48,832800.0],["2019-11-25",42.505,43.5,42.505,43.13,713000.0],["2019-11-26",43.135,43.895,43.08,43.725,917400.0],["2019-11-27",44.0,44.15,43.555,43.795,535200.0],["2019-11-29",43.545,43.77,42.855,43.03,330600.0],["2019-12-02",43.065,43.065,42.29,42.475,748000.0],["2019-12-03",42.0,42.495,41.73,42.39,779000.0],["2019-12-04",42.485,43.0,42.485,42.745,773200.0],["2019-12-05",42.73,43.0,42.635,42.87,907400.0],["2019-12-06",43.315,44.225,43.095,43.395,816000.0],["2019-12-09",43.085,43.27,42.14,42.74,637800.0],["2019-12-10",42.685,42.945,42.34,42.8,587600.0],["2019-12-11",42.73,43.515,42.575,43.45,483800.0],["2019-12-12",43.355,44.49,43.11,44.31,1095400.0],["2019-12-13",44.28,45.06,43.715,43.945,945000.0],["2019-12-16",44.425,44.77,43.55,43.6,782600.0],["2019-12-17",43.475,44.225,43.1,44.06,1080200.0],["2019-12-18",44.365,44.425,43.61,43.79,762800.0],["2019-12-19",43.665,44.235,43.205,44.1,666400.0],["2019-12-20",44.275,44.565,43.8,43.915,1709600.0],["2019-12-23",44.26,44.925,43.95,44.51,918400.0],["2019-12-24",44.63,44.825,44.305,44.685,233800.0],["2019-12-26",44.685,45.755,44.46,45.7,593800.0],["2019-12-27",45.85,45.965,45.1,45.21,478600.0],["2019-12-30",45.12,45.365,44.575,44.905,718200.0],["2019-12-31",44.81,45.55,44.81,44.94,683600.0],["2020-01-02",45.2,45.505,43.7,45.18,988200.0],["2020-01-03",44.52,44.665,43.935,44.35,834200.0],["2020-01-06",44.07,45.435,43.655,45.415,666400.0],["2020-01-07",45.275,46.24,45.155,45.375,607400.0],["2020-01-08",45.555,47.79,45.435,47.195,1387400.0],["2020-01-09",47.5,48.5,47.5,48.46,1016000.0],["2020-01-10",48.46,48.785,47.935,48.485,815800.0],["2020-01-13",48.705,49.82,48.5,48.715,1184600.0],["2020-01-14",48.76,49.15,47.505,47.935,936400.0],["2020-01-15",48.0,49.525,47.885,49.475,1010000.0],["2020-01-16",49.835,49.955,48.875,49.805,670000.0],["2020-01-17",50.175,50.245,48.815,48.94,809200.0],["2020-01-21",48.93,49.64,48.5,49.48,638400.0],["2020-01-22",49.42,50.535,49.42,49.82,905000.0],["2020-01-23",49.52,49.85,48.825,49.38,860800.0],["2020-01-24",49.43,49.545,48.21,48.705,1052800.0],["2020-01-27",47.69,49.09,47.525,48.86,919600.0],["2020-01-28",49.155,49.98,48.59,49.82,965200.0],["2020-01-29",49.965,50.615,49.31,49.56,670400.0],["2020-01-30",49.175,49.735,48.6,49.275,647600.0],["2020-01-31",49.15,49.58,48.835,49.12,886200.0],["2020-02-03",49.34,49.63,48.435,49.245,632200.0],["2020-02-04",50.005,50.86,49.89,50.405,903000.0],["2020-02-05",51.0,51.32,50.12,50.49,714600.0],["2020-02-06",50.81,51.41,50.455,50.995,703800.0],["2020-02-07",50.77,50.79,49.975,50.165,867600.0],["2020-02-10",49.94,50.445,49.815,50.24,1074400.0],["2020-02-11",50.705,51.055,50.225,50.735,577200.0],["2020-02-12",51.0,51.16,50.215,50.425,555400.0],["2020-02-13",50.12,51.44,50.035,50.695,1065000.0],["2020-02-14",50.845,51.35,50.53,50.94,845800.0],["2020-02-18",50.8,51.32,50.53,50.945,856200.0],["2020-02-19",51.01,51.17,50.735,50.83,1107400.0],["2020-02-20",50.505,53.785,50.505,53.415,1490200.0],["2020-02-21",53.4,54.5,52.965,53.145,1660800.0],["2020-02-24",51.305,52.53,51.22,51.35,2156000.0],["2020-02-25",51.79,54.56,49.07,51.85,3184000.0],["2020-02-26",52.11,52.435,48.875,49.235,2145000.0],["2020-02-27",47.92,51.735,47.92,49.31,1601200.0],["2020-02-28",47.59,48.88,46.36,47.825,2952400.0],["2020-03-02",48.505,51.855,47.725,51.79,1508600.0],["2020-03-03",51.91,53.745,50.54,50.9,1877800.0],["2020-03-04",51.895,54.855,51.785,54.7,1410600.0],["2020-03-05",53.305,55.925,53.29,54.14,1402600.0],["2020-03-06",52.295,52.865,49.875,51.54,2020400.0],["2020-03-09",47.035,49.28,46.025,46.305,1909000.0],["2020-03-10",47.61,48.085,44.125,46.5,1887000.0],["2020-03-11",45.34,45.76,43.215,43.61,2136000.0],["2020-03-12",40.4,40.99,38.19,39.65,3382600.0],["2020-03-13",41.92,42.04,37.715,40.085,2150600.0],["2020-03-16",34.5,37.015,31.5,31.98,2848200.0],["2020-03-17",32.53,35.2,29.98,35.135,2855600.0],["2020-03-18",31.255,33.225,30.25,31.53,1843000.0],["2020-03-19",31.055,35.33,28.11,34.675,2417200.0],["2020-03-20",35.105,36.9,33.25,34.135,2521000.0],["2020-03-23",33.96,35.385,32.455,33.49,1513600.0],["2020-03-24",35.02,40.505,35.02,40.415,2355600.0],["2020-03-25",40.28,42.19,38.205,40.735,1730600.0],["2020-03-26",41.49,44.78,40.735,44.5,1815600.0],["2020-03-27",41.73,43.66,40.035,41.43,1998800.0],["2020-03-30",41.85,45.285,41.57,42.585,1451600.0],["2020-03-31",41.87,43.515,39.535,40.07,2059400.0],["2020-04-01",37.905,38.91,34.69,35.835,2788200.0],["2020-04-02",35.84,38.195,34.595,37.925,1289200.0],["2020-04-03",37.5,37.96,33.21,33.835,2373600.0],["2020-04-06",35.85,37.795,35.13,36.78,2023800.0],["2020-04-07",39.0,39.385,36.55,36.815,2162600.0],["2020-04-08",37.455,42.93,37.035,42.375,3271200.0],["2020-04-09",43.065,46.1,41.715,42.885,2960800.0],["2020-04-13",42.355,42.705,39.085,39.715,2689600.0],["2020-04-14",40.885,41.685,40.12,40.46,1568000.0],["2020-04-15",38.805,39.25,37.975,38.45,1784600.0],["2020-04-16",38.64,40.125,38.29,39.785,2020000.0],["2020-04-17",41.515,42.82,41.125,41.82,1254000.0],["2020-04-20",40.42,43.185,40.255,42.875,1539400.0],["2020-04-21",41.05,42.1,39.73,40.36,2687800.0],["2020-04-22",40.775,42.995,40.645,42.64,1133600.0],["2020-04-23",42.575,43.56,42.02,42.17,1154200.0],["2020-04-24",40.24,43.225,40.01,42.895,2187600.0],["2020-04-27",43.6,46.43,43.585,45.895,2205800.0],["2020-04-28",47.3,49.455,46.76,48.33,2557400.0],["2020-04-29",50.79,52.04,49.275,49.9,2434200.0],["2020-04-30",48.65,49.755,47.6,47.61,1783600.0],["2020-05-01",46.86,47.915,45.3,45.945,3050000.0],["2020-05-04",45.18,50.35,45.18,49.955,4789200.0],["2020-05-05",53.34,57.24,53.025,54.605,4031200.0],["2020-05-06",54.715,56.845,53.145,55.975,2117200.0],["2020-05-07",56.89,57.19,55.105,55.165,1719600.0],["2020-05-08",56.44,57.85,55.77,57.545,1776600.0],["2020-05-11",56.5,59.19,56.17,58.71,1976800.0],["2020-05-12",58.91,59.36,56.64,56.7,1786000.0],["2020-05-13",56.5,58.58,55.865,56.96,1879200.0],["2020-05-14",55.645,56.435,54.265,56.135,1409000.0],["2020-05-15",55.985,58.2,55.335,57.475,1041800.0],["2020-05-18",59.745,61.805,59.52,61.38,1516800.0],["2020-05-19",61.1,62.25,59.575,59.59,1216800.0],["2020-05-20",61.4,62.2,60.61,61.05,2033400.0],["2020-05-21",61.05,62.98,60.82,62.405,1510800.0],["2020-05-22",62.8,63.935,62.315,63.855,1503400.0],["2020-05-26",65.91,66.42,63.475,64.0,2236000.0],["2020-05-27",64.775,65.015,61.835,62.855,1720400.0],["2020-05-28",63.88,63.88,59.58,59.88,2260800.0],["2020-05-29",59.62,61.055,59.315,60.06,1880200.0],["2020-06-01",60.41,61.16,59.865,59.95,1518600.0],["2020-06-02",60.415,61.415,59.32,60.01,1355600.0],["2020-06-03",60.605,61.0,58.325,58.415,1672200.0],["2020-06-04",57.635,58.79,56.53,57.175,2513800.0],["2020-06-05",58.675,63.025,58.405,62.475,2570000.0],["2020-06-08",62.5,63.515,59.72,60.23,1709600.0],["2020-06-09",59.75,61.19,58.555,59.55,1317800.0],["2020-06-10",59.49,61.86,58.515,61.225,1914200.0],["2020-06-11",58.845,58.965,56.825,56.915,1877600.0],["2020-06-12",59.36,59.36,54.525,56.335,2164800.0],["2020-06-15",55.0,58.85,54.1,58.71,1767000.0],["2020-06-16",60.715,60.75,57.77,60.415,1238400.0],["2020-06-17",61.04,62.1,60.01,60.215,1073000.0],["2020-06-18",60.45,60.94,59.57,59.98,1016800.0],["2020-06-19",60.68,60.97,58.63,59.575,1902200.0],["2020-06-22",59.27,61.74,58.75,61.695,1342800.0],["2020-06-23",62.75,62.99,61.185,62.125,1396400.0],["2020-06-24",61.225,62.135,60.16,61.345,1712600.0],["2020-06-25",60.86,61.515,58.905,61.475,2249000.0],["2020-06-26",61.17,64.41,60.655,63.525,13929200.0],["2020-06-29",63.925,64.875,63.225,64.015,1644600.0],["2020-06-30",64.5,66.08,64.495,65.035,1968800.0],["2020-07-01",65.18,65.255,62.37,62.415,1855600.0],["2020-07-02",63.9,65.28,63.22,63.44,1283200.0],["2020-07-06",64.7,64.76,62.935,63.375,1611800.0],["2020-07-07",63.88,64.8,63.105,63.16,1661200.0],["2020-07-08",63.555,64.73,63.375,64.14,1867200.0],["2020-07-09",64.45,67.66,63.145,64.64,4358800.0],["2020-07-10",65.0,65.335,60.915,62.125,3106200.0],["2020-07-13",62.595,63.845,61.305,61.37,1533000.0],["2020-07-14",61.47,64.33,61.315,64.26,1501600.0],["2020-07-15",65.385,66.27,64.505,66.045,1784000.0],["2020-07-16",65.845,67.1,65.76,66.295,1051000.0],["2020-07-17",66.64,67.27,66.215,67.015,759400.0],["2020-07-20",67.45,69.17,67.27,68.135,1519800.0],["2020-07-21",68.0,68.005,66.165,66.625,1108000.0],["2020-07-22",66.675,68.585,66.675,67.89,752800.0],["2020-07-23",67.865,69.36,66.105,66.81,874000.0],["2020-07-24",66.445,67.425,65.29,66.71,756000.0],["2020-07-27",67.2,69.99,66.93,69.5,897600.0],["2020-07-28",69.015,69.015,67.27,67.425,1109000.0],["2020-07-29",68.02,70.03,68.02,69.815,710400.0],["2020-07-30",69.005,70.05,68.28,69.93,966600.0],["2020-07-31",70.22,70.545,68.295,69.665,855200.0],["2020-08-03",70.675,72.48,70.19,72.25,1467000.0],["2020-08-04",71.08,71.52,65.33,69.46,4424400.0],["2020-08-05",69.45,70.195,67.78,69.16,1452600.0],["2020-08-06",69.0,69.79,68.36,69.305,1158200.0],["2020-08-07",68.95,70.3,68.565,69.52,677000.0],["2020-08-10",69.5,69.605,67.845,68.54,969000.0],["2020-08-11",68.91,69.49,67.725,67.78,884000.0],["2020-08-12",68.28,69.845,67.89,69.73,684200.0],["2020-08-13",69.645,72.39,69.645,71.61,959400.0],["2020-08-14",71.35,71.67,70.785,70.98,787400.0],["2020-08-17",71.82,73.75,71.595,72.22,853000.0],["2020-08-18",72.35,73.61,72.35,73.125,855600.0],["2020-08-19",73.14,75.13,72.96,74.075,850000.0],["2020-08-20",73.465,73.75,72.82,73.22,674800.0],["2020-08-21",73.355,74.925,73.265,74.84,504200.0],["2020-08-24",75.805,76.58,74.975,75.455,759400.0],["2020-08-25",75.61,75.61,72.16,73.605,1171000.0],["2020-08-26",73.575,74.48,72.865,74.055,692800.0],["2020-08-27",74.775,75.885,72.425,73.405,656200.0],["2020-08-28",73.915,75.64,73.575,74.695,678600.0],["2020-08-31",74.84,75.855,74.19,74.745,713600.0],["2020-09-01",74.945,78.315,74.285,77.84,1397000.0],["2020-09-02",77.97,78.195,74.63,76.14,841800.0],["2020-09-03",75.265,75.395,70.085,70.655,1210800.0],["2020-09-04",70.785,71.53,65.85,68.47,1254400.0],["2020-09-08",67.25,71.095,65.6,69.16,1133600.0],["2020-09-09",69.985,71.625,69.265,70.605,987400.0],["2020-09-10",70.8,70.8,68.365,68.845,1719200.0],["2020-09-11",69.52,69.52,66.19,67.16,966000.0],["2020-09-14",68.2,70.08,67.855,69.95,1278000.0],["2020-09-15",71.23,73.0,69.55,69.88,673100.0],["2020-09-16",70.84,71.18,69.38,70.11,597100.0],["2020-09-17",68.3,70.15,67.15,68.39,726700.0],["2020-09-18",68.81,69.63,65.74,66.38,1912800.0],["2020-09-21",65.43,66.5,63.32,66.36,1087000.0],["2020-09-22",66.35,68.29,65.55,68.24,982400.0],["2020-09-23",67.89,69.23,67.03,67.04,898600.0],["2020-09-24",66.64,69.37,65.65,68.02,624500.0],["2020-09-25",67.72,69.34,67.0,68.5,428500.0],["2020-09-28",69.7,71.52,69.43,71.06,450000.0],["2020-09-29",71.21,72.14,70.6,70.79,447300.0],["2020-09-30",71.28,72.77,70.29,71.6,743900.0],["2020-10-01",72.47,73.62,71.96,73.45,482500.0],["2020-10-02",71.72,74.66,71.51,73.73,556900.0],["2020-10-05",74.49,76.83,74.15,76.58,857600.0],["2020-10-06",76.73,78.61,75.65,76.05,715000.0],["2020-10-07",77.49,78.0,74.83,75.65,680800.0],["2020-10-08",76.54,77.26,75.69,76.33,339200.0],["2020-10-09",77.57,79.19,77.0,78.22,359700.0],["2020-10-12",79.23,79.99,78.35,79.65,398900.0],["2020-10-13",79.65,81.23,79.29,79.94,599800.0],["2020-10-14",80.9,81.22,78.68,78.73,554400.0],["2020-10-15",77.62,79.25,77.24,78.33,613600.0],["2020-10-16",78.82,79.26,76.59,77.2,650600.0],["2020-10-19",77.3,78.53,75.33,76.16,570200.0],["2020-10-20",76.57,77.41,75.95,76.04,445400.0],["2020-10-21",76.49,77.0,74.52,74.68,550400.0],["2020-10-22",75.24,76.14,74.67,75.34,631600.0],["2020-10-23",75.57,76.86,75.26,76.64,500500.0],["2020-10-26",75.16,76.06,73.76,74.64,372100.0],["2020-10-27",74.87,75.22,72.34,73.1,468200.0],["2020-10-28",71.57,72.89,71.06,71.72,877500.0],["2020-10-29",71.7,72.75,70.85,71.47,922700.0],["2020-10-30",71.39,72.63,68.54,69.54,647100.0],["2020-11-02",70.99,72.64,70.36,71.74,1384700.0],["2020-11-03",74.25,74.55,70.07,70.9,1333000.0],["2020-11-04",71.09,76.3,71.09,75.32,1028300.0],["2020-11-05",77.21,78.6,76.54,77.34,588900.0],["2020-11-06",77.72,79.66,77.0,79.61,902700.0],["2020-11-09",80.71,80.71,68.06,68.07,2695600.0],["2020-11-10",68.61,69.75,64.26,67.75,1604600.0],["2020-11-11",68.51,70.35,67.63,69.64,1000900.0],["2020-11-12",68.56,70.9,68.42,69.06,940000.0],["2020-11-13",69.68,73.6,69.35,72.33,1078200.0],["2020-11-16",72.3,73.35,71.11,73.02,824800.0],["2020-11-17",72.66,73.06,71.11,72.85,542700.0],["2020-11-18",73.14,73.55,71.91,72.67,721200.0],["2020-11-19",72.77,75.97,72.07,75.34,798100.0],["2020-11-20",75.24,75.7,73.39,74.72,561400.0],["2020-11-23",75.17,77.03,74.6,76.18,523100.0],["2020-11-24",76.6,76.89,73.5,74.0,866900.0],["2020-11-25",74.2,74.52,72.52,73.5,482200.0],["2020-11-27",74.3,75.38,73.89,74.63,316600.0],["2020-11-30",75.11,75.86,73.3,74.82,554700.0],["2020-12-01",75.44,76.34,74.56,75.13,451500.0],["2020-12-02",75.3,75.31,73.4,73.85,623800.0],["2020-12-03",73.93,77.33,73.9,76.18,868400.0],["2020-12-04",75.75,76.49,74.35,74.45,653100.0],["2020-12-07",74.49,76.21,73.97,75.62,548600.0],["2020-12-08",76.41,76.53,74.27,75.77,665500.0],["2020-12-09",77.76,79.3,76.8,77.17,781100.0],["2020-12-10",77.22,77.68,75.79,77.54,506600.0],["2020-12-11",77.05,78.36,76.56,77.66,450600.0],["2020-12-14",78.04,81.04,78.04,79.65,957300.0],["2020-12-15",80.0,83.51,79.87,82.97,893400.0],["2020-12-16",83.48,84.5,80.41,81.4,899200.0],["2020-12-17",82.2,83.2,81.67,82.5,587900.0],["2020-12-18",83.29,84.14,82.69,83.88,1424300.0],["2020-12-21",82.4,85.5,81.95,84.81,649100.0],["2020-12-22",84.9,86.48,84.25,86.03,495200.0],["2020-12-23",86.31,86.75,85.12,85.82,476000.0],["2020-12-24",86.68,86.71,85.61,86.29,292600.0],["2020-12-28",87.25,87.88,82.85,83.56,567600.0],["2020-12-29",83.81,84.18,81.18,82.8,482100.0],["2020-12-30",82.92,85.28,82.92,83.79,436200.0],["2020-12-31",83.79,85.06,81.78,83.72,568300.0],["2021-01-04",84.54,85.41,81.71,82.34,599400.0],["2021-01-05",81.78,84.0,81.78,83.39,521400.0],["2021-01-06",84.0,87.37,82.95,86.24,792800.0],["2021-01-07",87.42,90.74,87.16,90.6,766700.0],["2021-01-08",90.83,92.33,88.18,88.97,704000.0],["2021-01-11",87.7,90.15,87.03,89.97,615000.0],["2021-01-12",90.07,91.95,89.69,91.88,481200.0],["2021-01-13",92.07,93.17,91.62,92.16,582900.0],["2021-01-14",92.26,93.29,91.0,91.98,593700.0],["2021-01-15",91.28,92.36,88.89,91.15,626700.0],["2021-01-19",92.0,94.19,91.62,93.63,725300.0],["2021-01-20",94.35,95.23,92.92,95.18,681200.0],["2021-01-21",95.56,97.19,94.69,95.19,674800.0],["2021-01-22",94.4,98.52,94.2,98.16,1057900.0],["2021-01-25",99.21,104.35,97.83,98.49,1454300.0],["2021-01-26",99.36,99.36,97.05,98.03,900100.0],["2021-01-27",95.59,98.83,93.53,94.19,1069200.0],["2021-01-28",95.29,95.3,91.88,91.97,959900.0],["2021-01-29",91.98,92.62,89.04,91.77,920200.0],["2021-02-01",93.04,96.15,92.82,95.76,731000.0],["2021-02-02",96.9,97.79,95.16,96.96,697000.0],["2021-02-03",97.3,97.75,94.36,95.72,593100.0],["2021-02-04",95.63,99.02,95.63,98.18,688100.0],["2021-02-05",99.1,100.78,98.54,99.99,574700.0],["2021-02-08",101.0,104.46,101.0,103.44,809000.0],["2021-02-09",103.0,104.66,102.38,104.44,624400.0],["2021-02-10",105.0,105.79,100.67,101.76,494900.0],["2021-02-11",102.76,104.16,101.73,104.0,590400.0],["2021-02-12",103.93,106.68,102.97,106.28,581900.0],["2021-02-16",107.0,107.64,103.36,104.67,591800.0],["2021-02-17",103.77,105.57,103.05,104.56,513100.0],["2021-02-18",104.23,104.98,102.25,102.35,654500.0],["2021-02-19",103.53,104.37,102.28,102.61,771700.0],["2021-02-22",102.01,102.93,99.59,100.19,895100.0],["2021-02-23",96.74,96.74,88.02,91.16,2247000.0],["2021-02-24",90.37,93.25,89.1,92.84,1299700.0],["2021-02-25",93.0,94.13,89.12,89.64,805900.0],["2021-02-26",89.69,93.66,89.69,91.64,973200.0],["2021-03-01",93.4,95.24,93.4,93.87,875000.0],["2021-03-02",93.72,94.47,91.92,93.04,676000.0],["2021-03-03",92.95,93.37,87.46,87.52,721200.0],["2021-03-04",87.23,87.33,81.98,85.15,1188000.0],["2021-03-05",86.72,88.32,81.76,88.24,1989700.0],["2021-03-08",88.2,90.95,86.73,88.53,959500.0],["2021-03-09",90.77,93.6,90.34,92.73,803200.0],["2021-03-10",93.77,95.27,92.58,94.14,595800.0],["2021-03-11",96.46,97.5,95.37,96.21,527200.0],["2021-03-12",94.89,96.32,94.17,96.16,546800.0],["2021-03-15",97.12,100.02,96.1,99.8,522700.0],["2021-03-16",100.11,100.73,97.33,97.56,505300.0],["2021-03-17",96.85,97.09,95.3,95.97,774500.0],["2021-03-18",94.87,95.0,90.69,90.72,1160100.0],["2021-03-19",91.45,92.65,89.68,90.44,1494100.0],["2021-03-22",90.58,91.5,88.35,89.15,663200.0],["2021-03-23",88.37,89.27,87.11,87.46,1208100.0],["2021-03-24",88.43,89.97,87.28,87.56,655100.0],["2021-03-25",86.16,89.92,85.26,89.55,662800.0],["2021-03-26",90.13,91.46,89.09,91.38,670000.0],["2021-03-29",90.97,92.33,88.0,88.32,821900.0],["2021-03-30",88.0,90.16,87.68,89.96,774900.0],["2021-03-31",91.53,92.93,90.63,91.54,682400.0],["2021-04-01",92.52,95.17,92.35,94.79,595700.0],["2021-04-05",95.72,96.36,94.53,94.86,446300.0],["2021-04-06",94.58,97.0,94.52,96.35,420400.0],["2021-04-07",96.24,96.55,94.45,94.74,557500.0],["2021-04-08",96.28,96.69,94.57,95.12,729800.0],["2021-04-09",94.86,98.3,94.61,97.95,627300.0],["2021-04-12",99.0,101.86,98.27,101.07,681400.0],["2021-04-13",101.86,103.59,99.63,101.49,500300.0],["2021-04-14",101.04,102.36,100.47,100.59,435800.0],["2021-04-15",101.92,104.0,101.16,103.34,507000.0],["2021-04-16",104.09,105.99,103.66,104.98,508500.0],["2021-04-19",104.77,104.93,102.4,104.35,547400.0],["2021-04-20",104.2,105.34,100.01,101.27,537900.0],["2021-04-21",101.37,104.0,101.01,102.47,497100.0],["2021-04-22",103.25,104.78,102.32,103.44,475300.0],["2021-04-23",104.23,107.47,103.62,106.76,506600.0],["2021-04-26",107.37,109.53,107.04,109.0,641200.0],["2021-04-27",109.55,110.79,107.97,109.95,374500.0],["2021-04-28",109.96,110.15,107.55,108.05,412400.0],["2021-04-29",108.29,109.81,107.6,109.3,426000.0],["2021-04-30",108.0,109.27,106.96,107.99,572600.0],["2021-05-03",109.25,109.78,107.96,108.45,516100.0],["2021-05-04",107.91,109.23,106.75,108.1,496100.0],["2021-05-05",108.35,108.98,104.72,107.79,507000.0],["2021-05-06",107.87,108.54,105.49,106.28,641600.0],["2021-05-07",107.22,109.66,106.8,108.82,950700.0],["2021-05-10",109.09,111.04,107.54,107.84,1007900.0],["2021-05-11",106.23,107.32,103.07,106.1,992000.0],["2021-05-12",102.85,104.29,98.8,99.11,1176600.0],["2021-05-13",99.99,104.06,99.5,101.07,1336900.0],["2021-05-14",100.92,104.93,100.63,104.69,628300.0],["2021-05-17",103.53,103.94,100.33,101.78,541700.0],["2021-05-18",101.82,101.82,99.07,99.29,531900.0],["2021-05-19",97.13,98.86,95.76,97.82,730100.0],["2021-05-20",97.88,98.39,96.71,97.17,763300.0],["2021-05-21",98.4,99.1,95.54,96.23,656400.0],["2021-05-24",97.63,98.25,96.97,97.03,347600.0],["2021-05-25",97.32,98.46,96.0,96.76,655700.0],["2021-05-26",96.83,97.61,95.41,97.35,590300.0],["2021-05-27",97.96,98.16,96.35,97.1,531300.0],["2021-05-28",97.78,98.44,96.99,97.41,403300.0],["2021-06-01",98.0,98.3,96.36,96.55,693300.0],["2021-06-02",96.41,97.01,93.8,93.91,706000.0],["2021-06-03",93.81,94.78,92.87,94.65,780100.0],["2021-06-04",94.87,96.87,94.73,96.71,775700.0],["2021-06-07",96.63,97.5,95.76,97.12,777100.0],["2021-06-08",97.83,99.33,97.3,99.17,542200.0],["2021-06-09",99.17,99.37,96.77,97.82,900200.0],["2021-06-10",98.63,99.28,96.06,99.1,967800.0],["2021-06-11",99.39,100.72,99.21,100.46,675500.0],["2021-06-14",100.91,100.94,99.62,100.04,839400.0],["2021-06-15",99.5,99.75,98.0,99.39,741900.0],["2021-06-16",99.43,99.43,96.66,97.44,822700.0],["2021-06-17",97.0,97.7,94.5,95.07,1315700.0],["2021-06-18",94.79,98.39,94.05,97.58,1126200.0],["2021-06-21",98.44,101.1,97.89,100.97,621400.0],["2021-06-22",101.14,103.59,100.38,102.29,632200.0],["2021-06-23",102.1,102.68,99.85,100.03,555100.0],["2021-06-24",100.5,101.03,99.49,100.76,366000.0],["2021-06-25",101.45,102.12,99.26,100.19,1159200.0],["2021-06-28",100.54,102.42,100.0,101.81,401900.0],["2021-06-29",102.28,103.95,101.35,103.08,362100.0],["2021-06-30",102.66,103.4,101.17,102.21,666400.0],["2021-07-01",102.6,102.6,100.51,101.25,793500.0],["2021-07-02",101.55,101.73,100.42,101.32,252700.0],["2021-07-06",101.63,101.79,99.82,100.55,574900.0],["2021-07-07",100.69,103.27,99.96,102.7,509400.0],["2021-07-08",100.88,101.88,98.34,100.27,477800.0],["2021-07-09",101.29,102.73,101.26,102.37,335900.0],["2021-07-12",102.24,103.25,101.52,102.54,392000.0],["2021-07-13",101.85,102.47,99.98,100.17,302500.0],["2021-07-14",100.13,100.72,96.13,96.89,713300.0],["2021-07-15",96.52,98.7,95.66,96.04,560900.0],["2021-07-16",96.09,97.35,95.4,96.0,809400.0],["2021-07-19",94.42,96.29,93.28,95.7,642700.0],["2021-07-20",95.9,98.48,95.03,97.88,779000.0],["2021-07-21",98.15,100.32,98.12,99.96,503400.0],["2021-07-22",100.14,100.46,98.16,98.82,273200.0],["2021-07-23",99.78,100.64,98.9,99.98,523600.0],["2021-07-26",99.8,99.81,96.64,97.89,471300.0],["2021-07-27",97.18,97.8,94.99,95.42,685800.0],["2021-07-28",95.35,96.38,94.21,95.1,633000.0],["2021-07-29",95.57,96.94,95.19,96.01,1217700.0],["2021-07-30",95.9,98.04,95.34,97.1,709000.0],["2021-08-02",97.41,98.8,96.79,96.84,790500.0],["2021-08-03",91.59,97.54,91.56,97.35,2097600.0],["2021-08-04",97.44,103.07,96.32,101.99,1317000.0],["2021-08-05",102.19,105.31,102.01,104.24,1020400.0],["2021-08-06",104.77,106.28,104.69,105.27,756100.0],["2021-08-09",105.49,106.73,104.42,104.51,461000.0],["2021-08-10",103.82,105.79,103.26,103.69,496000.0],["2021-08-11",103.63,106.0,103.22,105.94,565600.0],["2021-08-12",106.39,108.16,106.16,107.94,608400.0],["2021-08-13",108.12,108.78,105.64,107.61,475600.0],["2021-08-16",107.24,109.23,106.64,107.63,517600.0],["2021-08-17",106.5,107.11,102.5,103.33,578600.0],["2021-08-18",103.46,105.65,102.82,103.5,451100.0],["2021-08-19",102.08,105.31,101.21,104.97,443400.0],["2021-08-20",104.99,108.71,104.74,108.54,414100.0],["2021-08-23",109.5,110.45,108.69,109.29,450600.0],["2021-08-24",109.55,111.56,109.47,110.03,455800.0],["2021-08-25",110.23,111.39,110.0,110.53,318200.0],["2021-08-26",110.18,110.62,108.38,108.67,414000.0],["2021-08-27",108.19,111.38,108.19,110.87,364600.0],["2021-08-30",111.63,112.85,111.07,111.59,460100.0],["2021-08-31",111.41,111.42,108.35,109.76,572800.0],["2021-09-01",110.77,111.72,109.09,111.05,521200.0],["2021-09-02",112.04,114.59,111.9,114.23,494700.0],["2021-09-03",113.5,114.36,112.63,113.74,269600.0],["2021-09-07",113.73,114.35,111.28,111.45,397200.0],["2021-09-08",110.9,111.95,109.2,111.77,408900.0],["2021-09-09",112.0,113.54,111.1,111.59,283100.0],["2021-09-10",112.53,113.87,112.01,112.14,466600.0],["2021-09-13",113.66,114.61,111.4,111.81,555700.0],["2021-09-14",111.46,112.26,106.72,107.53,778100.0],["2021-09-15",107.18,108.46,105.62,108.08,529700.0],["2021-09-16",108.26,108.9,106.62,108.3,365600.0],["2021-09-17",108.28,108.35,106.87,107.6,1554200.0],["2021-09-20",105.33,106.5,104.13,106.28,723700.0],["2021-09-21",107.48,107.48,105.0,106.08,371300.0],["2021-09-22",107.0,109.26,107.0,107.68,482500.0],["2021-09-23",108.25,109.12,106.77,107.57,643100.0],["2021-09-24",106.84,108.64,106.26,107.3,330500.0],["2021-09-27",106.63,109.3,106.53,108.86,440200.0],["2021-09-28",107.7,108.82,103.97,104.04,494100.0],["2021-09-29",105.14,106.27,104.36,104.84,485400.0],["2021-09-30",105.32,106.49,101.89,101.93,456000.0],["2021-10-01",101.78,102.39,100.17,101.29,725700.0],["2021-10-04",100.99,102.67,98.85,102.45,807500.0],["2021-10-05",102.98,104.73,101.94,103.89,659600.0],["2021-10-06",102.85,104.51,101.8,104.49,686300.0],["2021-10-07",105.56,106.4,104.85,105.15,512000.0],["2021-10-08",105.21,105.5,104.2,104.33,268300.0],["2021-10-11",103.7,104.97,102.78,103.04,383600.0],["2021-10-12",99.61,100.9,91.34,91.92,2700400.0],["2021-10-13",92.29,93.56,90.59,91.29,1013900.0],["2021-10-14",92.17,93.15,91.91,92.93,798300.0],["2021-10-15",94.15,95.42,93.31,93.38,724000.0],["2021-10-18",92.89,95.45,92.81,95.36,557900.0],["2021-10-19",96.17,97.74,95.5,97.15,711400.0],["2021-10-20",97.2,98.19,96.7,96.77,496900.0],["2021-10-21",96.28,97.5,95.19,95.75,565100.0],["2021-10-22",95.92,96.77,94.64,94.72,517600.0],["2021-10-25",94.41,98.63,93.8,97.73,527800.0],["2021-10-26",97.93,98.33,96.63,98.01,585100.0],["2021-10-27",100.49,106.01,100.0,102.7,1591200.0],["2021-10-28",102.68,105.42,102.68,105.22,578000.0],["2021-10-29",104.48,107.72,104.48,106.4,882200.0],["2021-11-01",106.89,109.76,106.26,109.6,652200.0],["2021-11-02",110.27,110.85,108.71,110.27,652600.0],["2021-11-03",110.73,111.18,109.37,109.5,571900.0],["2021-11-04",110.23,115.9,110.23,113.75,850300.0],["2021-11-05",113.79,115.18,112.7,114.26,596000.0],["2021-11-08",115.08,117.0,114.23,115.79,804300.0],["2021-11-09",120.0,134.39,119.95,132.8,2536300.0],["2021-11-10",131.0,133.63,126.08,127.26,1132700.0],["2021-11-11",127.89,130.13,127.18,128.67,466700.0],["2021-11-12",129.86,130.37,128.24,129.77,603100.0],["2021-11-15",129.8,130.68,128.2,128.88,725200.0],["2021-11-16",129.33,131.45,128.08,130.82,817500.0],["2021-11-17",131.68,133.57,129.63,133.55,614000.0],["2021-11-18",134.46,135.0,130.71,131.25,446900.0],["2021-11-19",132.01,135.59,131.84,134.27,556000.0],["2021-11-22",134.17,136.0,132.35,132.98,491800.0],["2021-11-23",131.99,133.45,129.73,131.26,571700.0],["2021-11-24",131.0,132.8,130.07,132.13,329600.0],["2021-11-26",130.61,132.89,128.55,131.05,367300.0],["2021-11-29",132.58,134.03,129.92,133.12,695600.0],["2021-11-30",133.0,136.79,131.67,132.77,964900.0],["2021-12-01",133.62,138.9,132.46,133.92,1427600.0],["2021-12-02",133.53,136.83,133.11,135.26,866900.0],["2021-12-03",137.88,137.88,131.2,134.78,731900.0],["2021-12-06",135.13,135.6,131.59,135.17,883100.0],["2021-12-07",137.0,138.09,135.11,137.39,639400.0],["2021-12-08",138.0,140.98,136.75,140.49,753200.0],["2021-12-09",140.0,140.2,136.92,137.03,737700.0],["2021-12-10",138.09,140.77,138.09,140.68,494600.0],["2021-12-13",139.53,139.91,135.49,137.11,760000.0],["2021-12-14",135.81,138.02,135.02,136.79,525500.0],["2021-12-15",131.98,135.54,130.34,135.21,1294700.0],["2021-12-16",135.89,135.89,129.35,130.62,976300.0],["2021-12-17",128.81,130.7,125.51,128.61,1761700.0],["2021-12-20",127.68,128.08,124.05,125.69,865100.0],["2021-12-21",127.41,128.66,125.46,128.39,649600.0],["2021-12-22",128.98,131.83,127.91,131.4,485300.0],["2021-12-23",131.61,133.39,131.01,132.81,315400.0],["2021-12-27",134.16,137.12,132.6,136.76,577100.0],["2021-12-28",137.01,137.97,134.23,134.74,528500.0],["2021-12-29",135.26,136.35,133.4,134.36,634200.0],["2021-12-30",134.85,136.26,132.88,132.88,461600.0],["2021-12-31",133.23,135.46,132.28,135.03,666400.0],["2022-01-03",135.52,136.78,130.88,132.01,663200.0],["2022-01-04",132.47,134.59,132.13,133.55,660700.0],["2022-01-05",132.84,133.1,126.51,126.62,934300.0],["2022-01-06",125.66,125.97,121.08,123.46,1157600.0],["2022-01-07",123.09,124.8,116.75,116.94,1146700.0],["2022-01-10",114.94,116.51,110.94,115.76,1645600.0],["2022-01-11",115.23,117.04,112.06,116.93,959800.0],["2022-01-12",117.58,118.85,112.39,113.91,1213100.0],["2022-01-13",114.29,118.5,110.59,110.73,1180200.0],["2022-01-14",110.0,110.3,104.01,106.95,1627100.0],["2022-01-18",104.35,106.0,100.87,101.03,1163700.0],["2022-01-19",102.42,103.94,99.58,99.6,1054900.0],["2022-01-20",101.02,101.93,95.2,95.34,1456500.0],["2022-01-21",94.23,96.88,92.72,93.35,1627400.0],["2022-01-24",91.48,95.38,88.32,95.23,1763900.0],["2022-01-25",92.88,94.36,88.81,91.47,1431400.0],["2022-01-26",93.62,95.8,88.61,89.55,1727100.0],["2022-01-27",90.77,92.12,85.23,85.46,1565300.0],["2022-01-28",85.8,87.22,83.6,87.21,1129100.0],["2022-01-31",87.25,91.54,87.25,91.47,1772900.0],["2022-02-01",92.62,96.4,91.57,95.61,1650600.0],["2022-02-02",95.59,96.77,93.7,95.84,1172700.0],["2022-02-03",93.34,93.85,91.11,91.15,1029900.0],["2022-02-04",90.9,91.0,87.28,89.3,954000.0],["2022-02-07",89.0,90.56,88.08,88.67,781800.0],["2022-02-08",87.77,91.35,87.77,90.41,660100.0],["2022-02-09",92.18,94.71,92.18,93.42,712900.0],["2022-02-10",90.81,91.81,85.42,86.18,1703300.0],["2022-02-11",87.31,89.82,84.0,85.29,1304600.0],["2022-02-14",85.47,89.0,85.43,87.14,1182300.0],["2022-02-15",88.39,89.98,88.03,88.62,873700.0],["2022-02-16",89.0,92.57,88.04,91.63,1246700.0],["2022-02-17",90.05,91.5,88.92,89.17,1084600.0],["2022-02-18",89.25,89.52,85.18,85.42,907600.0],["2022-02-22",84.6,85.98,82.88,83.29,1254200.0],["2022-02-23",84.52,85.2,81.94,82.01,1170900.0],["2022-02-24",79.45,87.32,78.2,86.54,1392000.0],["2022-02-25",86.56,90.58,86.4,90.37,927200.0],["2022-02-28",88.84,92.93,88.84,91.84,1580100.0],["2022-03-01",87.45,87.5,81.61,83.15,2100800.0],["2022-03-02",82.76,84.12,82.06,82.13,1392400.0],["2022-03-03",83.0,83.35,75.8,76.73,2068200.0],["2022-03-04",76.67,77.9,73.65,74.68,2315900.0],["2022-03-07",74.64,75.3,68.61,68.73,2233900.0],["2022-03-08",68.91,71.79,67.77,68.44,1408100.0],["2022-03-09",70.21,75.84,70.21,75.62,1314100.0],["2022-03-10",73.33,76.33,73.06,76.23,1605800.0],["2022-03-11",77.95,77.95,73.05,74.04,1541200.0],["2022-03-14",74.1,74.87,70.92,72.1,886800.0],["2022-03-15",71.82,73.0,70.49,72.84,1021400.0],["2022-03-16",74.49,78.28,72.5,76.37,1427400.0],["2022-03-17",76.03,78.79,75.5,78.72,801200.0],["2022-03-18",78.04,81.19,77.51,80.37,1654100.0],["2022-03-21",78.79,79.16,75.41,76.04,1203400.0],["2022-03-22",76.04,78.0,75.23,76.06,1504000.0],["2022-03-23",75.33,75.36,70.0,70.34,1738600.0],["2022-03-24",71.22,72.55,68.58,70.0,1330500.0],["2022-03-25",70.47,70.73,67.0,68.96,1252300.0],["2022-03-28",67.2,71.16,66.95,71.05,1574300.0],["2022-03-29",73.0,78.09,73.0,74.0,1677900.0],["2022-03-30",72.88,73.0,70.23,70.52,1106000.0],["2022-03-31",70.64,70.88,65.25,65.33,2307300.0],["2022-04-01",66.16,66.54,64.67,65.91,1794100.0],["2022-04-04",66.3,69.21,66.27,67.54,2122200.0],["2022-04-05",66.25,66.88,63.92,64.53,1912800.0],["2022-04-06",64.34,67.41,61.28,66.14,3441100.0],["2022-04-07",65.5,67.22,62.92,64.43,1684600.0],["2022-04-08",63.64,66.64,63.07,63.33,1353700.0],["2022-04-11",62.29,66.5,62.05,63.67,1094500.0],["2022-04-12",64.99,66.24,62.55,62.75,901500.0],["2022-04-13",62.57,65.03,62.43,64.48,1126300.0],["2022-04-14",64.09,64.88,60.86,60.99,1336200.0],["2022-04-18",60.76,62.44,60.61,61.6,1114800.0],["2022-04-19",61.77,64.61,61.77,63.73,1462200.0],["2022-04-20",64.25,65.82,63.15,63.63,1267500.0],["2022-04-21",64.51,65.16,61.19,61.58,1020800.0],["2022-04-22",61.83,62.88,60.47,60.58,1126200.0],["2022-04-25",58.41,61.7,57.97,61.29,1155100.0],["2022-04-26",60.77,61.64,57.09,57.51,1391400.0],["2022-04-27",57.44,58.87,55.66,57.03,1467600.0],["2022-04-28",58.05,61.23,56.09,61.17,1831600.0],["2022-04-29",60.57,61.8,58.06,58.19,1035600.0],["2022-05-02",58.47,59.48,57.25,59.32,1580700.0],["2022-05-03",59.46,59.66,57.62,58.64,1101800.0],["2022-05-04",58.79,62.21,57.7,62.14,1102900.0],["2022-05-05",60.79,61.45,55.0,55.98,1566900.0],["2022-05-06",55.9,56.18,51.76,55.47,1819200.0],["2022-05-09",54.83,57.07,54.41,55.68,1712000.0],["2022-05-10",61.72,64.26,55.69,58.63,3683300.0],["2022-05-11",58.9,60.95,55.88,56.05,2344500.0],["2022-05-12",55.41,61.0,55.3,60.84,1860700.0],["2022-05-13",61.65,64.27,61.59,62.8,1734100.0],["2022-05-16",62.57,62.57,58.15,59.35,1105000.0],["2022-05-17",61.11,62.87,58.57,61.02,1135100.0],["2022-05-18",60.02,61.76,59.27,60.15,1223300.0],["2022-05-19",60.0,64.34,59.85,61.96,1239300.0],["2022-05-20",63.54,63.87,59.08,60.71,1384900.0],["2022-05-23",61.17,61.59,59.6,61.38,821000.0],["2022-05-24",60.98,61.49,58.42,60.08,702600.0],["2022-05-25",59.79,62.95,59.76,62.5,825300.0],["2022-05-26",62.48,65.63,62.24,65.31,884600.0],["2022-05-27",66.06,67.78,65.05,65.72,892900.0],["2022-05-31",64.85,65.6,62.07,63.72,1020800.0],["2022-06-01",64.44,64.64,61.77,62.32,747900.0],["2022-06-02",63.15,64.97,63.12,64.91,787400.0],["2022-06-03",63.32,65.22,63.23,64.65,678400.0],["2022-06-06",65.28,66.68,64.03,65.42,723800.0],["2022-06-07",64.53,66.77,63.59,66.09,776300.0],["2022-06-08",65.72,66.55,64.06,64.62,654900.0],["2022-06-09",64.0,65.93,63.79,64.16,891900.0],["2022-06-10",62.53,62.53,58.9,59.51,1082900.0],["2022-06-13",57.25,58.68,54.84,55.53,1485500.0],["2022-06-14",55.73,57.18,55.0,55.98,1055900.0],["2022-06-15",56.62,58.0,52.97,55.0,2309100.0],["2022-06-16",52.76,52.86,49.31,50.07,1702900.0],["2022-06-17",50.14,52.42,49.77,51.45,2233500.0],["2022-06-21",52.47,53.34,50.38,51.38,1065900.0],["2022-06-22",50.07,53.4,50.07,52.68,1181400.0],["2022-06-23",52.62,56.89,52.26,56.73,1392700.0],["2022-06-24",56.92,60.19,56.66,58.53,1852800.0],["2022-06-27",58.53,59.0,57.1,57.39,814800.0],["2022-06-28",57.19,58.5,56.43,56.5,934500.0],["2022-06-29",56.63,56.63,54.96,55.85,981000.0],["2022-06-30",55.0,55.72,52.84,54.42,1298500.0],["2022-07-01",54.63,57.06,54.5,56.3,885800.0],["2022-07-05",55.19,56.46,54.52,56.12,1154100.0],["2022-07-06",56.37,56.98,54.75,56.44,1139700.0],["2022-07-07",56.19,58.75,56.19,58.51,596000.0],["2022-07-08",58.15,58.71,56.85,57.58,589200.0],["2022-07-11",57.11,57.38,55.83,56.04,931700.0],["2022-07-12",56.26,57.87,55.96,56.65,942700.0],["2022-07-13",55.0,57.83,54.36,56.9,727600.0],["2022-07-14",55.43,56.18,54.42,55.35,1022100.0],["2022-07-15",55.74,57.26,55.25,55.75,980000.0],["2022-07-18",56.68,59.23,56.13,56.47,959200.0],["2022-07-19",57.48,60.01,56.88,59.94,884400.0],["2022-07-20",60.0,62.0,58.92,61.51,1087300.0],["2022-07-21",61.06,63.18,60.83,62.33,832100.0],["2022-07-22",62.12,63.11,60.7,61.7,815200.0],["2022-07-25",61.54,61.6,59.38,60.07,803300.0],["2022-07-26",59.65,61.14,59.16,59.74,880200.0],["2022-07-27",60.47,60.85,58.93,60.73,1036100.0],["2022-07-28",60.1,62.81,59.3,62.73,1071900.0],["2022-07-29",63.26,64.88,62.72,64.52,754000.0],["2022-08-01",63.81,65.9,63.68,65.27,750700.0],["2022-08-02",64.34,65.05,63.82,64.07,676700.0],["2022-08-03",64.55,65.15,62.22,63.58,888000.0],["2022-08-04",60.98,63.56,60.12,63.0,1416400.0],["2022-08-05",61.8,64.69,61.0,64.61,1384600.0],["2022-08-08",65.41,66.65,63.74,63.83,1564400.0],["2022-08-09",55.71,56.99,53.78,54.28,5987900.0],["2022-08-10",55.27,57.38,55.27,57.38,3665800.0],["2022-08-11",57.7,60.75,57.13,57.18,1576000.0],["2022-08-12",57.31,59.01,56.77,58.98,870200.0],["2022-08-15",58.67,59.09,57.11,57.58,789400.0],["2022-08-16",57.01,57.98,55.72,56.87,953400.0],["2022-08-17",55.83,55.83,53.55,53.6,1482300.0],["2022-08-18",54.24,55.06,53.44,54.42,965500.0],["2022-08-19",53.87,54.19,51.55,51.84,937500.0],["2022-08-22",50.7,51.5,49.83,50.06,1010000.0],["2022-08-23",50.01,50.39,48.18,48.79,1123300.0],["2022-08-24",48.63,49.82,48.08,49.32,809300.0],["2022-08-25",49.93,51.0,49.05,50.33,706200.0],["2022-08-26",50.04,50.73,47.37,47.74,1183900.0],["2022-08-29",47.14,48.18,47.02,47.22,951100.0],["2022-08-30",48.0,48.88,46.78,47.43,1019700.0],["2022-08-31",47.67,48.0,46.56,46.79,1201600.0],["2022-09-01",46.29,46.75,45.38,46.65,1069400.0],["2022-09-02",47.65,47.7,45.99,46.38,1121200.0],["2022-09-06",46.17,46.61,44.49,45.54,1447900.0],["2022-09-07",45.99,47.24,45.36,47.06,1225600.0],["2022-09-08",46.45,48.26,45.85,48.23,1422400.0],["2022-09-09",48.75,50.48,48.6,49.73,1039200.0],["2022-09-12",50.18,52.59,50.18,50.69,1248400.0],["2022-09-13",47.94,48.22,46.91,47.08,1020600.0],["2022-09-14",47.28,47.28,45.15,46.08,1283800.0],["2022-09-15",45.64,47.66,45.52,45.99,813300.0],["2022-09-16",45.24,47.14,44.76,46.98,2220900.0],["2022-09-19",46.75,47.99,46.69,47.75,883500.0],["2022-09-20",46.73,47.05,45.97,46.85,845100.0],["2022-09-21",47.33,48.73,46.31,46.32,860400.0],["2022-09-22",45.88,46.05,44.86,45.41,827300.0],["2022-09-23",44.86,45.43,44.4,45.42,1142600.0],["2022-09-26",45.35,46.2,42.92,42.97,1043100.0],["2022-09-27",43.77,44.16,42.81,44.12,994600.0],["2022-09-28",44.62,46.81,44.46,46.6,903600.0],["2022-09-29",45.41,45.68,43.97,44.41,969700.0],["2022-09-30",44.44,45.19,43.63,43.94,974300.0],["2022-10-03",44.42,46.67,44.12,46.28,1106800.0],["2022-10-04",47.75,49.32,47.33,49.14,1318700.0],["2022-10-05",47.9,49.44,47.25,48.48,1273800.0],["2022-10-06",48.02,52.08,47.81,51.3,1975500.0],["2022-10-07",50.18,50.28,48.37,49.54,1339700.0],["2022-10-10",49.72,50.77,49.5,50.32,893400.0],["2022-10-11",49.74,50.59,48.99,49.95,1192600.0],["2022-10-12",49.99,50.51,48.6,48.98,952500.0],["2022-10-13",47.13,50.16,44.58,49.13,1446900.0],["2022-10-14",47.45,48.24,45.0,45.22,1411300.0],["2022-10-17",46.55,47.17,44.97,45.65,1326400.0],["2022-10-18",47.13,48.07,45.4,47.78,2980100.0],["2022-10-19",47.01,47.06,42.81,43.14,1864100.0],["2022-10-20",43.34,45.25,42.71,43.03,1857500.0],["2022-10-21",42.91,44.49,42.6,44.02,1094100.0],["2022-10-24",44.28,45.49,43.75,45.07,1190200.0],["2022-10-25",45.64,47.22,45.5,47.01,1265800.0],["2022-10-26",46.65,48.18,45.96,46.83,1098400.0],["2022-10-27",47.22,48.3,46.27,47.34,1144400.0],["2022-10-28",46.89,49.54,46.71,49.34,1198900.0],["2022-10-31",48.81,49.03,47.94,48.09,1887000.0],["2022-11-01",45.71,47.98,43.77,44.09,3707000.0],["2022-11-02",43.58,44.52,40.22,40.39,2018600.0],["2022-11-03",39.71,40.98,38.68,39.98,1444900.0],["2022-11-04",40.76,42.57,40.02,42.3,2356800.0],["2022-11-07",42.68,44.05,41.93,43.86,1249000.0],["2022-11-08",44.42,46.25,43.61,45.02,1281100.0],["2022-11-09",44.38,45.17,43.26,43.49,1226800.0],["2022-11-10",47.1,50.15,46.54,48.1,2964500.0],["2022-11-11",48.07,50.59,47.55,49.26,2301600.0],["2022-11-14",48.69,49.19,46.84,46.88,1691900.0],["2022-11-15",48.53,50.45,47.42,48.92,2059400.0],["2022-11-16",48.33,48.95,45.95,47.31,1229600.0],["2022-11-17",45.56,45.97,44.09,44.44,1390800.0],["2022-11-18",45.43,45.43,44.0,44.81,1462800.0],["2022-11-21",44.72,45.64,44.42,45.57,660800.0],["2022-11-22",46.07,46.41,45.42,45.76,811700.0],["2022-11-23",45.6,46.61,45.08,46.34,559600.0],["2022-11-25",46.0,46.37,45.42,46.26,282100.0],["2022-11-28",45.45,45.76,42.74,42.94,1143400.0],["2022-11-29",42.2,45.11,41.93,44.77,1771000.0],["2022-11-30",44.7,45.89,43.91,45.89,2152400.0],["2022-12-01",46.5,46.98,45.29,46.21,1604300.0],["2022-12-02",45.27,45.51,44.43,45.15,1037300.0],["2022-12-05",44.57,46.8,44.21,45.25,1284100.0],["2022-12-06",45.32,45.72,42.99,43.51,1284100.0],["2022-12-07",43.6,44.84,43.51,43.8,1056000.0],["2022-12-08",43.85,44.85,43.5,44.33,1204200.0],["2022-12-09",44.08,45.03,43.5,44.4,1496800.0],["2022-12-12",44.5,45.26,44.22,44.95,1047900.0],["2022-12-13",47.85,48.83,46.28,47.15,1158600.0],["2022-12-14",46.62,47.5,45.9,46.61,1208600.0],["2022-12-15",45.4,45.8,44.19,45.06,1095300.0],["2022-12-16",44.51,45.14,43.12,43.81,2046900.0],["2022-12-19",43.46,43.75,41.6,42.02,1263400.0],["2022-12-20",41.51,42.96,41.23,41.84,890900.0],["2022-12-21",42.39,43.12,42.38,42.71,794400.0],["2022-12-22",41.89,42.23,40.69,41.99,941800.0],["2022-12-23",41.66,42.31,41.39,41.88,564400.0],["2022-12-27",41.54,41.85,40.81,41.44,491100.0],["2022-12-28",41.49,42.06,40.69,40.69,746800.0],["2022-12-29",41.25,43.01,40.99,42.71,885400.0],["2022-12-30",41.89,42.54,41.68,42.33,672900.0],["2023-01-03",43.31,44.01,42.68,43.7,1266400.0],["2023-01-04",44.44,46.02,44.44,45.55,1092000.0],["2023-01-05",44.55,45.12,43.31,44.75,783900.0],["2023-01-06",45.34,46.33,44.49,45.9,591200.0],["2023-01-09",46.49,47.52,46.23,46.71,644300.0],["2023-01-10",46.13,48.2,45.91,48.19,938000.0],["2023-01-11",48.57,49.75,48.36,49.63,883300.0],["2023-01-12",50.36,50.68,47.9,49.69,1269500.0],["2023-01-13",48.9,50.97,48.64,50.73,941600.0],["2023-01-17",50.28,51.7,50.03,50.78,1084100.0],["2023-01-18",51.37,52.53,50.71,50.72,930400.0],["2023-01-19",49.9,50.0,48.29,48.75,779600.0],["2023-01-20",48.69,50.74,47.8,50.72,1132600.0],["2023-01-23",50.85,52.02,50.19,51.96,859500.0],["2023-01-24",51.31,52.57,51.23,51.4,634700.0],["2023-01-25",50.3,50.97,49.72,50.58,1006000.0],["2023-01-26",51.17,51.71,48.86,50.12,1277500.0],["2023-01-27",49.92,51.57,49.77,51.0,777500.0],["2023-01-30",50.07,50.87,49.77,49.77,751000.0],["2023-01-31",50.04,52.82,50.04,52.72,824200.0],["2023-02-01",52.61,56.13,52.5,55.27,1363500.0],["2023-02-02",56.62,59.09,56.16,57.56,1846700.0],["2023-02-03",55.94,57.32,55.2,56.26,1199200.0],["2023-02-06",55.31,55.77,54.31,55.29,861900.0],["2023-02-07",54.84,55.8,54.19,55.64,639700.0],["2023-02-08",55.17,55.65,54.4,55.12,717500.0],["2023-02-09",57.03,59.84,56.79,57.23,2737800.0],["2023-02-10",55.92,56.67,55.23,55.85,1241100.0],["2023-02-13",55.79,56.81,55.08,56.79,874500.0],["2023-02-14",56.27,56.95,55.38,56.8,816300.0],["2023-02-15",56.33,57.2,55.66,56.66,631300.0],["2023-02-16",55.4,56.15,55.0,55.66,1131000.0],["2023-02-17",55.26,55.44,53.48,53.79,809300.0],["2023-02-21",52.32,52.95,50.38,50.43,1463100.0],["2023-02-22",50.5,51.47,50.5,51.08,916500.0],["2023-02-23",51.52,51.95,50.91,51.51,940400.0],["2023-02-24",50.34,50.8,49.72,50.15,1267400.0],["2023-02-27",50.47,51.95,50.41,51.4,1710500.0],["2023-02-28",53.0,54.63,50.06,51.13,2803400.0],["2023-03-01",50.76,52.2,50.21,50.4,1804600.0],["2023-03-02",49.71,51.04,49.1,50.9,1053200.0],["2023-03-03",51.54,53.14,50.99,52.86,901000.0],["2023-03-06",53.01,53.23,50.72,50.89,1009900.0],["2023-03-07",50.89,51.38,50.31,51.03,889900.0],["2023-03-08",51.35,52.48,50.86,52.16,878600.0],["2023-03-09",51.97,53.06,50.61,50.7,1067900.0],["2023-03-10",50.81,50.81,48.13,48.82,1205200.0],["2023-03-13",47.83,49.34,47.31,48.66,845200.0],["2023-03-14",49.76,50.44,48.35,49.08,1062500.0],["2023-03-15",48.09,49.15,47.5,48.35,1013000.0],["2023-03-16",47.88,48.84,47.34,47.9,1599400.0],["2023-03-17",47.61,47.86,46.23,46.67,1463900.0],["2023-03-20",46.9,47.36,46.18,46.99,668800.0],["2023-03-21",47.58,48.91,47.5,48.81,981700.0],["2023-03-22",48.63,48.83,47.0,47.02,652500.0],["2023-03-23",47.3,48.08,45.67,46.52,1264100.0],["2023-03-24",45.81,46.31,44.9,46.29,656200.0],["2023-03-27",46.72,46.72,45.92,46.43,731700.0],["2023-03-28",46.42,47.14,45.97,46.35,551700.0],["2023-03-29",47.17,47.17,45.86,46.84,573000.0],["2023-03-30",47.44,47.68,46.53,46.55,529600.0],["2023-03-31",47.13,49.05,47.03,48.67,1709300.0],["2023-04-03",48.52,49.49,48.52,49.37,1217300.0],["2023-04-04",49.36,49.36,47.47,47.76,635000.0],["2023-04-05",47.33,48.13,46.84,47.5,970200.0],["2023-04-06",47.46,48.1,46.84,47.96,884100.0],["2023-04-10",47.7,49.12,47.66,48.9,886500.0],["2023-04-11",49.5,50.47,49.49,50.11,742000.0],["2023-04-12",51.54,51.74,50.18,50.57,830700.0],["2023-04-13",51.13,51.72,50.3,51.51,930100.0],["2023-04-14",51.29,52.26,51.2,51.94,616700.0],["2023-04-17",51.78,52.3,51.47,52.21,548000.0],["2023-04-18",52.52,53.19,52.4,53.18,791600.0],["2023-04-19",53.81,54.75,53.28,54.52,1548600.0],["2023-04-20",54.1,55.56,53.71,53.75,1661600.0],["2023-04-21",53.67,54.23,53.15,53.66,755300.0],["2023-04-24",55.3,56.0,54.25,55.19,902300.0],["2023-04-25",54.93,55.47,53.62,53.68,873300.0],["2023-04-26",53.68,54.16,51.98,52.17,677800.0],["2023-04-27",52.77,54.59,52.48,54.03,876800.0],["2023-04-28",54.38,55.24,53.97,54.66,697500.0],["2023-05-01",54.38,54.93,54.26,54.73,624600.0],["2023-05-02",54.44,54.78,53.41,54.56,803400.0],["2023-05-03",54.94,56.69,54.71,55.24,1303300.0],["2023-05-04",55.13,55.27,53.08,53.23,777900.0],["2023-05-05",53.91,55.59,53.37,55.23,1096800.0],["2023-05-08",55.35,56.83,54.92,56.3,1474200.0],["2023-05-09",61.0,62.66,59.79,60.89,3287400.0],["2023-05-10",61.57,61.57,59.39,59.48,1571500.0],["2023-05-11",59.69,59.84,57.48,58.09,1574400.0],["2023-05-12",58.05,58.52,56.12,56.64,877300.0],["2023-05-15",56.77,57.54,56.08,57.52,796100.0],["2023-05-16",56.65,56.8,55.35,55.96,1006600.0],["2023-05-17",56.0,57.82,55.07,57.11,1585900.0],["2023-05-18",57.4,57.83,56.4,57.69,824600.0],["2023-05-19",57.94,58.15,55.5,56.56,1261800.0],["2023-05-22",56.49,56.91,56.21,56.57,667000.0],["2023-05-23",55.63,55.97,53.35,54.19,1361800.0],["2023-05-24",54.01,54.4,53.31,53.85,963900.0],["2023-05-25",53.51,53.66,52.04,52.64,1330800.0],["2023-05-26",52.3,53.08,51.57,52.93,598800.0],["2023-05-30",53.47,53.73,52.11,52.92,656200.0],["2023-05-31",52.59,53.07,51.08,51.35,1048700.0],["2023-06-01",51.28,53.49,51.03,53.34,1026800.0],["2023-06-02",54.4,56.32,53.94,55.89,986400.0],["2023-06-05",55.28,56.19,54.01,55.65,816900.0],["2023-06-06",55.55,58.13,55.42,57.48,825600.0],["2023-06-07",57.95,59.34,57.81,58.21,857100.0],["2023-06-08",58.04,58.9,57.55,58.9,1032500.0],["2023-06-09",58.78,58.78,57.41,57.81,1021300.0],["2023-06-12",58.0,58.86,57.22,58.42,1103300.0],["2023-06-13",58.71,60.41,58.69,59.89,839900.0],["2023-06-14",60.2,60.61,57.44,57.99,1266500.0],["2023-06-15",57.39,59.38,57.12,59.35,985400.0],["2023-06-16",58.93,59.13,58.1,58.43,1613800.0],["2023-06-20",57.78,60.66,57.78,60.4,1097000.0],["2023-06-21",60.18,60.39,58.83,60.06,1467700.0],["2023-06-22",59.92,60.82,59.27,60.08,870700.0],["2023-06-23",59.26,60.97,59.12,60.59,1014800.0],["2023-06-26",60.47,62.33,60.47,61.57,929600.0],["2023-06-27",62.17,64.13,61.88,63.78,886000.0],["2023-06-28",63.84,64.69,63.46,64.4,990500.0],["2023-06-29",64.4,65.51,64.11,64.99,896600.0],["2023-06-30",65.76,66.2,65.08,65.56,611900.0],["2023-07-03",65.68,66.82,64.92,64.95,466100.0],["2023-07-05",64.74,65.62,63.85,64.44,668000.0],["2023-07-06",63.56,63.82,61.76,62.33,845300.0],["2023-07-07",62.52,63.21,62.11,62.18,508400.0],["2023-07-10",62.05,65.3,61.85,65.3,816200.0],["2023-07-11",65.78,68.78,65.51,68.35,1539600.0],["2023-07-12",69.7,71.14,68.5,70.74,1779500.0],["2023-07-13",71.21,71.46,69.74,70.51,763900.0],["2023-07-14",70.44,70.54,69.4,69.89,703800.0],["2023-07-17",69.94,70.84,69.22,70.7,830100.0],["2023-07-18",71.21,71.48,68.79,69.15,1485800.0],["2023-07-19",69.4,69.97,68.19,68.77,1067900.0],["2023-07-20",68.89,68.89,66.27,66.95,1346100.0],["2023-07-21",67.18,67.29,65.95,66.79,1023900.0],["2023-07-24",66.99,67.76,65.81,66.55,830100.0],["2023-07-25",66.22,67.87,66.15,67.46,748700.0],["2023-07-26",67.13,69.59,67.12,69.38,893600.0],["2023-07-27",70.0,70.5,67.94,68.03,713600.0],["2023-07-28",68.9,70.6,68.69,69.26,1111900.0],["2023-07-31",69.59,69.65,68.35,69.14,1470200.0],["2023-08-01",74.0,75.98,71.02,75.95,2780800.0],["2023-08-02",75.03,76.05,73.3,75.43,1402100.0],["2023-08-03",75.08,75.19,71.4,71.51,1176900.0],["2023-08-04",72.14,73.64,71.69,72.56,1080000.0],["2023-08-07",72.5,74.92,72.29,74.83,1203200.0],["2023-08-08",74.16,74.72,73.29,73.75,1199600.0],["2023-08-09",73.92,74.51,72.38,73.98,867800.0],["2023-08-10",74.39,76.03,73.84,74.5,806200.0],["2023-08-11",74.26,75.77,74.15,74.53,468600.0],["2023-08-14",74.37,75.3,73.9,75.0,628700.0],["2023-08-15",74.67,75.13,73.73,74.06,463400.0],["2023-08-16",73.83,74.22,72.27,72.43,650700.0],["2023-08-17",72.56,72.9,68.02,68.34,1372500.0],["2023-08-18",67.83,68.18,67.08,67.4,1408900.0],["2023-08-21",67.41,68.08,66.54,67.99,959600.0],["2023-08-22",68.49,68.87,67.55,68.43,966200.0],["2023-08-23",68.95,70.44,68.65,70.38,809100.0],["2023-08-24",70.04,71.1,69.44,69.46,633900.0],["2023-08-25",69.74,70.0,67.03,68.63,860700.0],["2023-08-28",68.76,69.26,68.02,68.66,844200.0],["2023-08-29",68.42,71.4,67.9,71.35,869000.0],["2023-08-30",71.45,71.98,71.08,71.29,604600.0],["2023-08-31",71.29,71.65,70.78,71.37,581000.0],["2023-09-01",72.24,73.04,71.79,72.75,569500.0],["2023-09-05",71.69,72.15,69.22,70.12,1135300.0],["2023-09-06",70.05,71.38,69.51,70.19,878700.0],["2023-09-07",69.69,70.0,68.52,69.03,918100.0],["2023-09-08",69.6,69.69,67.01,67.33,759100.0],["2023-09-11",67.78,68.94,67.3,68.66,854200.0],["2023-09-12",68.11,69.27,67.81,67.87,884300.0],["2023-09-13",67.58,68.12,65.11,65.75,1125000.0],["2023-09-14",66.3,67.02,65.75,66.9,724100.0],["2023-09-15",66.24,66.24,64.13,64.91,2224100.0],["2023-09-18",65.0,65.85,64.56,65.29,754700.0],["2023-09-19",65.06,65.59,64.27,65.48,755700.0],["2023-09-20",65.73,66.84,64.54,64.56,486400.0],["2023-09-21",63.73,64.05,62.54,63.21,1024200.0],["2023-09-22",63.85,64.39,63.31,63.96,849500.0],["2023-09-25",63.58,64.72,63.58,64.24,842600.0],["2023-09-26",63.91,64.79,63.6,63.6,795800.0],["2023-09-27",64.21,64.35,61.24,61.42,1974500.0],["2023-09-28",61.45,63.19,61.0,62.8,1524300.0],["2023-09-29",63.49,63.5,61.33,61.63,1370800.0],["2023-10-02",61.19,62.56,60.7,61.02,1173200.0],["2023-10-03",60.87,61.11,57.87,58.72,2161300.0],["2023-10-04",59.25,60.24,57.82,59.63,1228000.0],["2023-10-05",59.43,59.98,57.92,58.2,897700.0],["2023-10-06",57.19,59.52,57.17,58.62,1502500.0],["2023-10-09",57.54,58.14,56.33,57.87,1465800.0],["2023-10-10",58.1,60.26,57.82,59.08,865600.0],["2023-10-11",59.21,60.12,58.57,59.81,713300.0],["2023-10-12",59.06,59.37,56.02,56.99,1018600.0],["2023-10-13",57.0,57.52,55.68,56.86,835900.0],["2023-10-16",57.59,58.78,56.96,58.59,726300.0],["2023-10-17",57.89,59.25,57.83,57.92,911500.0],["2023-10-18",57.12,57.12,55.78,56.28,1341400.0],["2023-10-19",55.96,56.49,54.53,54.79,1130900.0],["2023-10-20",54.8,55.33,53.59,54.87,810500.0],["2023-10-23",54.65,56.49,54.65,55.62,809500.0],["2023-10-24",56.45,56.81,55.81,56.28,887500.0],["2023-10-25",55.46,55.79,54.12,54.43,807200.0],["2023-10-26",55.0,55.78,54.09,54.97,841900.0],["2023-10-27",55.06,55.34,54.18,54.28,1007900.0],["2023-10-30",54.77,55.95,54.57,55.3,1965100.0],["2023-10-31",58.25,59.5,55.67,56.21,3256500.0],["2023-11-01",56.41,59.12,56.17,58.4,1820500.0],["2023-11-02",59.73,62.23,59.69,61.87,1849700.0],["2023-11-03",63.29,64.61,62.62,62.71,1434200.0],["2023-11-06",62.52,62.7,59.63,60.17,1333500.0],["2023-11-07",60.2,61.86,60.2,61.16,702200.0],["2023-11-08",60.95,61.94,60.89,61.49,522500.0],["2023-11-09",61.75,61.75,60.13,60.37,586000.0],["2023-11-10",60.83,61.73,59.86,61.42,692400.0],["2023-11-13",61.09,61.63,60.6,61.38,436900.0],["2023-11-14",64.03,66.76,63.76,66.04,1013700.0],["2023-11-15",66.02,68.5,66.02,66.42,1024000.0],["2023-11-16",66.44,66.83,65.84,66.0,516600.0],["2023-11-17",66.6,67.59,66.42,67.56,667100.0],["2023-11-20",67.38,68.13,66.78,67.83,855700.0],["2023-11-21",67.42,68.1,67.16,67.58,638200.0],["2023-11-22",68.1,68.64,67.42,67.58,526000.0],["2023-11-24",67.19,68.84,67.01,68.23,246400.0],["2023-11-27",67.67,69.79,67.54,68.9,796200.0],["2023-11-28",68.53,69.35,68.06,69.05,711200.0],["2023-11-29",70.0,71.35,69.91,70.22,845800.0],["2023-11-30",70.15,70.54,69.11,70.27,886600.0],["2023-12-01",70.21,72.22,69.64,72.07,902100.0],["2023-12-04",71.78,72.76,71.22,72.66,667100.0],["2023-12-05",72.51,73.09,71.66,71.86,492200.0],["2023-12-06",72.72,74.32,72.47,72.58,877200.0],["2023-12-07",72.52,73.19,72.28,72.88,618000.0],["2023-12-08",72.76,74.25,72.76,72.96,457000.0],["2023-12-11",73.05,73.2,72.44,72.53,660800.0],["2023-12-12",72.61,73.7,71.99,72.85,787500.0],["2023-12-13",71.58,75.72,71.42,75.45,889600.0],["2023-12-14",77.4,80.59,77.2,80.14,1303100.0],["2023-12-15",80.07,81.12,79.42,80.22,1798800.0],["2023-12-18",80.65,81.07,78.35,79.01,658200.0],["2023-12-19",79.77,81.02,79.49,80.92,954200.0],["2023-12-20",81.51,84.68,81.01,81.56,1412300.0],["2023-12-21",82.7,83.35,82.02,83.19,764000.0],["2023-12-22",83.48,83.83,82.53,83.32,712200.0],["2023-12-26",83.66,84.11,83.21,83.43,411900.0],["2023-12-27",83.6,84.36,83.43,83.62,590700.0],["2023-12-28",83.57,84.21,83.01,83.72,290600.0],["2023-12-29",83.36,84.06,82.78,82.79,419700.0],["2024-01-02",81.78,83.08,80.24,80.71,721000.0],["2024-01-03",78.89,79.05,77.08,77.16,1087200.0],["2024-01-04",76.32,77.97,76.18,76.4,1023000.0],["2024-01-05",75.84,77.68,75.79,77.37,684700.0],["2024-01-08",77.77,79.37,77.5,79.36,494100.0],["2024-01-09",78.49,79.62,78.37,79.62,388600.0],["2024-01-10",79.92,81.36,79.73,81.34,681600.0],["2024-01-11",81.02,82.55,80.43,82.5,811600.0],["2024-01-12",83.01,83.64,81.13,81.92,423800.0],["2024-01-16",81.27,81.55,79.33,80.87,510600.0],["2024-01-17",79.65,80.44,79.04,79.8,573100.0],["2024-01-18",80.47,81.29,79.13,81.26,639400.0],["2024-01-19",81.38,82.33,79.95,82.3,579500.0],["2024-01-22",83.51,84.12,82.63,83.79,617800.0],["2024-01-23",83.64,83.71,80.89,81.27,906400.0],["2024-01-24",82.15,82.67,78.61,79.19,837200.0],["2024-01-25",80.72,81.42,79.69,81.4,679700.0],["2024-01-26",81.48,81.79,80.54,81.23,359600.0],["2024-01-29",81.56,83.5,80.82,83.25,673400.0],["2024-01-30",83.01,83.51,82.39,83.37,627200.0],["2024-01-31",82.91,83.9,81.3,81.48,692100.0],["2024-02-01",82.64,87.0,82.53,86.8,1562400.0],["2024-02-02",85.71,87.36,84.1,86.57,1671800.0],["2024-02-05",85.36,85.96,80.07,82.54,1586900.0],["2024-02-06",82.52,83.6,82.0,83.19,795300.0],["2024-02-07",86.25,92.25,86.25,89.91,2487500.0],["2024-02-08",90.22,91.37,89.04,90.4,1078100.0],["2024-02-09",90.4,91.89,89.83,91.13,782700.0],["2024-02-12",91.07,93.17,90.47,92.26,920900.0],["2024-02-13",87.91,90.96,87.88,89.33,644300.0],["2024-02-14",90.81,91.23,88.87,90.88,565000.0],["2024-02-15",90.87,90.93,88.96,90.63,1032000.0],["2024-02-16",89.13,91.97,88.87,90.86,791700.0],["2024-02-20",89.81,90.89,89.03,90.68,744900.0],["2024-02-21",90.72,91.34,89.92,90.93,734800.0],["2024-02-22",92.12,93.73,91.5,93.52,869500.0],["2024-02-23",94.26,94.53,92.6,93.81,696800.0],["2024-02-26",93.81,95.45,93.59,94.86,1343500.0],["2024-02-27",98.31,101.91,91.77,93.17,2904800.0],["2024-02-28",93.22,94.14,92.29,92.5,942900.0],["2024-02-29",92.76,92.93,91.09,91.76,1519300.0],["2024-03-01",91.22,94.7,90.35,94.61,907500.0],["2024-03-04",94.75,96.94,94.75,96.03,651600.0],["2024-03-05",95.61,97.25,93.6,93.91,890900.0],["2024-03-06",95.26,95.93,94.26,94.51,879300.0],["2024-03-07",95.35,96.69,95.32,95.73,638300.0],["2024-03-08",96.34,97.65,94.39,94.9,514500.0],["2024-03-11",94.26,94.3,92.68,93.89,544200.0],["2024-03-12",94.04,96.27,93.39,95.82,545800.0],["2024-03-13",95.58,97.06,95.54,96.32,602600.0],["2024-03-14",96.04,96.81,93.88,94.84,566200.0],["2024-03-15",94.49,95.91,94.16,94.4,1432600.0],["2024-03-18",95.09,95.73,93.82,94.64,496100.0],["2024-03-19",94.8,96.48,94.38,96.09,477300.0],["2024-03-20",96.36,98.69,95.71,98.4,560100.0],["2024-03-21",99.2,100.75,98.74,99.79,576700.0],["2024-03-22",99.8,100.07,98.28,99.58,486500.0],["2024-03-25",99.4,100.77,99.38,100.1,640400.0],["2024-03-26",100.1,100.61,98.01,98.11,908400.0],["2024-03-27",98.63,99.44,98.07,99.25,465700.0],["2024-03-28",99.66,100.33,98.45,99.75,523400.0],["2024-04-01",99.86,99.86,97.72,97.97,414600.0],["2024-04-02",96.25,96.33,93.38,94.99,934600.0],["2024-04-03",94.54,96.57,93.08,95.2,836200.0],["2024-04-04",96.5,97.49,94.4,94.89,474300.0],["2024-04-05",95.22,96.79,94.27,96.33,459500.0],["2024-04-08",97.32,97.69,96.36,97.35,446600.0],["2024-04-09",97.46,97.46,94.45,96.02,781300.0],["2024-04-10",91.11,93.82,90.29,92.12,1015500.0],["2024-04-11",92.95,93.2,92.01,92.76,614000.0],["2024-04-12",91.76,92.51,91.1,91.92,349800.0],["2024-04-15",92.67,92.7,89.48,90.2,492200.0],["2024-04-16",89.6,90.05,87.97,88.98,599000.0],["2024-04-17",89.81,89.81,86.73,87.77,580100.0],["2024-04-18",88.65,89.82,87.63,87.95,766000.0],["2024-04-19",87.95,88.72,86.37,87.45,532200.0],["2024-04-22",88.79,89.03,87.22,87.82,471800.0],["2024-04-23",88.07,90.58,87.07,90.17,619500.0],["2024-04-24",90.25,91.34,88.22,89.2,372800.0],["2024-04-25",87.25,89.79,85.83,89.41,487600.0],["2024-04-26",90.0,91.48,89.55,90.53,359700.0],["2024-04-29",90.9,91.5,89.85,90.24,446600.0],["2024-04-30",89.47,90.78,88.53,88.55,430900.0],["2024-05-01",88.22,91.91,87.36,89.14,747900.0],["2024-05-02",90.13,90.35,87.21,90.07,418100.0],["2024-05-03",91.85,93.87,91.75,92.01,623800.0],["2024-05-06",93.41,94.0,92.56,93.37,531400.0],["2024-05-07",92.69,93.61,91.51,92.51,1048000.0],["2024-05-08",91.9,92.45,90.54,90.79,901900.0],["2024-05-09",90.33,93.96,90.22,93.41,1166700.0],["2024-05-10",87.06,90.81,84.69,87.38,2470100.0],["2024-05-13",88.19,89.68,87.19,87.59,1158900.0],["2024-05-14",88.11,88.59,86.56,88.49,1209300.0],["2024-05-15",90.14,92.02,89.58,91.83,1475300.0],["2024-05-16",91.5,91.98,88.33,88.65,938100.0],["2024-05-17",88.7,89.55,87.46,87.65,613100.0],["2024-05-20",87.71,88.87,86.76,87.6,735900.0],["2024-05-21",87.34,87.99,86.44,87.95,352600.0],["2024-05-22",87.43,88.36,86.99,87.93,613600.0],["2024-05-23",88.8,88.82,86.6,87.12,576900.0],["2024-05-24",87.84,88.83,87.0,88.3,445400.0],["2024-05-28",88.61,88.84,86.59,86.71,543700.0],["2024-05-29",85.63,86.59,84.99,85.38,627400.0],["2024-05-30",85.93,86.63,85.47,85.95,436700.0],["2024-05-31",86.03,86.53,84.74,86.48,893200.0],["2024-06-03",86.84,86.84,84.16,84.38,759500.0],["2024-06-04",84.0,84.63,82.31,82.52,746200.0],["2024-06-05",82.84,83.5,82.36,82.89,964700.0],["2024-06-06",82.27,82.57,81.48,81.71,593200.0],["2024-06-07",80.71,81.62,79.79,80.13,687300.0],["2024-06-10",79.53,81.86,79.53,81.5,643700.0],["2024-06-11",81.29,81.57,79.94,81.52,636200.0],["2024-06-12",84.79,87.43,84.79,85.79,969700.0],["2024-06-13",85.7,86.9,84.58,86.39,629300.0],["2024-06-14",85.12,85.67,83.2,84.48,568200.0],["2024-06-17",84.19,84.19,82.77,83.71,723700.0],["2024-06-18",83.46,84.2,82.1,84.17,760100.0],["2024-06-20",83.53,84.89,82.92,84.02,834300.0],["2024-06-21",83.72,84.05,76.15,78.01,3752800.0],["2024-06-24",78.27,79.87,77.87,78.93,1469400.0],["2024-06-25",77.19,77.19,73.4,74.54,1692600.0],["2024-06-26",74.75,75.29,74.09,74.54,893200.0],["2024-06-27",74.22,75.0,73.8,74.32,849900.0],["2024-06-28",74.57,75.44,73.51,74.12,1405600.0],["2024-07-01",74.55,75.05,71.94,72.65,1153400.0],["2024-07-02",72.62,73.5,72.35,72.59,792700.0],["2024-07-03",71.72,71.87,69.99,70.94,1183700.0],["2024-07-05",70.64,71.14,69.85,71.03,1078500.0],["2024-07-08",71.71,72.33,70.5,70.96,853400.0],["2024-07-09",71.4,74.18,71.11,72.92,1505700.0],["2024-07-10",73.15,74.99,73.15,74.78,1112800.0],["2024-07-11",76.4,78.83,75.94,78.38,1302900.0],["2024-07-12",78.92,82.11,78.69,81.55,1629800.0],["2024-07-15",82.1,82.79,81.24,81.32,1443200.0],["2024-07-16",82.32,85.92,82.04,85.82,1076900.0],["2024-07-17",84.37,85.38,83.31,83.34,753700.0],["2024-07-18",83.64,86.35,82.33,82.81,900700.0],["2024-07-19",82.7,82.7,80.86,81.15,771400.0],["2024-07-22",82.11,82.15,79.78,81.72,903900.0],["2024-07-23",80.15,80.62,79.36,79.55,1082100.0],["2024-07-24",78.88,79.85,76.42,76.5,1129700.0],["2024-07-25",77.07,80.12,76.88,78.48,781900.0],["2024-07-26",80.71,83.73,80.41,82.5,1012600.0],["2024-07-29",82.83,84.25,82.4,83.59,904300.0],["2024-07-30",83.88,84.82,83.08,84.5,859700.0],["2024-07-31",85.0,86.56,83.41,83.63,899700.0],["2024-08-01",84.17,85.14,79.85,80.43,1071600.0],["2024-08-02",78.12,78.12,75.3,77.26,925500.0],["2024-08-05",72.63,76.65,72.2,75.45,1054200.0],["2024-08-06",74.96,78.18,74.28,76.56,1684400.0],["2024-08-07",61.04,62.7,58.68,60.07,6830600.0],["2024-08-08",61.01,62.49,59.46,60.7,2552100.0],["2024-08-09",60.55,61.86,60.0,60.7,1837000.0],["2024-08-12",60.42,61.19,58.91,59.17,1663800.0],["2024-08-13",59.49,61.68,59.43,61.42,1494200.0],["2024-08-14",61.94,62.62,60.37,60.46,1017800.0],["2024-08-15",61.73,64.3,61.28,63.75,1678200.0],["2024-08-16",63.33,64.5,63.09,63.4,1518800.0],["2024-08-19",64.03,64.9,63.45,64.0,927200.0],["2024-08-20",64.17,65.27,63.29,64.11,839700.0],["2024-08-21",64.34,65.57,64.21,65.43,771800.0],["2024-08-22",65.47,65.97,63.93,64.08,723900.0],["2024-08-23",64.78,67.78,64.43,67.53,905000.0],["2024-08-26",67.7,68.09,66.45,66.5,628000.0],["2024-08-27",65.8,65.81,63.91,65.08,862500.0],["2024-08-28",64.73,64.82,63.61,63.96,625000.0],["2024-08-29",64.36,64.59,63.36,63.59,560400.0],["2024-08-30",64.64,64.84,62.73,63.74,641800.0],["2024-09-03",63.24,64.02,61.04,61.31,1079100.0],["2024-09-04",61.0,61.95,60.56,61.19,751800.0],["2024-09-05",61.21,61.73,60.45,60.85,1142300.0],["2024-09-06",61.21,62.59,60.97,61.74,965800.0],["2024-09-09",61.91,63.47,61.6,61.86,1299300.0],["2024-09-10",62.3,63.94,61.49,63.79,1318200.0],["2024-09-11",63.52,64.15,62.3,63.54,913000.0],["2024-09-12",63.75,64.45,63.31,64.12,625400.0],["2024-09-13",65.3,66.45,64.88,66.1,890500.0],["2024-09-16",66.24,67.15,65.77,66.22,876500.0],["2024-09-17",66.99,68.44,66.66,67.86,946100.0],["2024-09-18",68.33,70.35,67.25,68.0,1274700.0],["2024-09-19",70.15,71.31,68.72,71.24,1464500.0],["2024-09-20",70.67,71.04,69.0,69.15,1701500.0],["2024-09-23",69.87,70.64,68.88,69.66,798100.0],["2024-09-24",69.67,70.6,69.31,69.81,843800.0],["2024-09-25",69.73,69.73,66.32,66.41,1515000.0],["2024-09-26",67.28,67.63,66.51,67.0,1204900.0],["2024-09-27",68.05,69.35,67.51,67.89,769900.0],["2024-09-30",67.48,67.72,65.97,66.58,865900.0],["2024-10-01",67.33,68.05,65.9,67.74,1056000.0],["2024-10-02",67.67,68.31,66.43,67.45,1078000.0],["2024-10-03",66.9,68.45,66.88,68.12,1501900.0],["2024-10-04",66.98,66.99,65.26,66.25,1949000.0],["2024-10-07",65.57,66.0,64.0,64.76,1843300.0],["2024-10-08",64.33,65.44,63.84,64.63,1422100.0],["2024-10-09",65.71,65.71,64.48,64.65,1330900.0],["2024-10-10",63.38,64.46,62.91,63.57,1086700.0],["2024-10-11",63.33,65.35,63.2,64.49,857400.0],["2024-10-14",64.18,65.55,63.91,65.38,821400.0],["2024-10-15",64.64,66.11,63.95,65.26,1820600.0],["2024-10-16",66.05,66.5,64.64,64.72,832800.0],["2024-10-17",64.59,64.81,63.43,63.89,786000.0],["2024-10-18",64.62,64.79,63.84,64.62,763500.0],["2024-10-21",64.78,64.78,62.42,62.98,1121900.0],["2024-10-22",62.35,63.31,61.97,62.93,807500.0],["2024-10-23",62.64,63.87,62.39,62.86,1394600.0],["2024-10-24",63.14,64.34,62.71,64.14,1414900.0],["2024-10-25",64.4,65.69,63.96,64.32,1767300.0],["2024-10-28",64.79,66.84,64.47,66.51,2441400.0],["2024-10-29",70.0,71.03,65.57,70.63,5809600.0],["2024-10-30",70.0,71.66,69.63,70.56,2532300.0],["2024-10-31",70.03,71.55,69.93,70.85,1900600.0],["2024-11-01",71.68,72.58,70.74,70.76,1911800.0],["2024-11-04",71.0,72.44,70.4,70.54,1311500.0],["2024-11-05",70.05,72.56,69.63,72.26,1260600.0],["2024-11-06",74.21,75.36,71.13,72.38,1917300.0],["2024-11-07",72.59,72.84,71.02,71.87,908500.0],["2024-11-08",71.91,72.87,71.51,72.76,756300.0],["2024-11-11",73.38,75.07,73.27,74.43,1305900.0],["2024-11-12",73.69,73.91,72.28,72.33,1084700.0],["2024-11-13",73.22,74.4,72.4,72.64,954500.0],["2024-11-14",72.7,73.06,70.57,70.78,1338200.0],["2024-11-15",70.86,70.86,68.2,68.23,1151000.0],["2024-11-18",67.95,68.21,67.52,67.69,909300.0],["2024-11-19",67.0,68.2,66.39,67.43,1122600.0],["2024-11-20",67.76,68.95,67.57,68.88,978700.0],["2024-11-21",68.85,70.72,68.07,70.34,970000.0],["2024-11-22",71.08,72.27,70.94,72.25,894400.0],["2024-11-25",74.22,78.9,74.14,77.1,1516000.0],["2024-11-26",75.75,76.29,74.7,75.13,864600.0],["2024-11-27",75.14,76.17,73.84,74.43,600600.0],["2024-11-29",74.84,75.54,74.57,75.03,362600.0],["2024-12-02",74.65,75.79,74.17,75.52,969300.0],["2024-12-03",75.91,77.49,75.62,77.12,995000.0],["2024-12-04",76.59,76.98,74.65,76.12,1003500.0],["2024-12-05",76.24,76.59,75.66,76.02,853600.0],["2024-12-06",76.9,78.07,76.61,77.63,1028600.0],["2024-12-09",77.89,79.03,77.59,78.13,975000.0],["2024-12-10",77.53,78.0,75.61,77.06,3389600.0],["2024-12-11",77.67,80.74,76.91,79.88,2548500.0],["2024-12-12",79.54,80.01,77.6,78.36,1988700.0],["2024-12-13",77.87,78.07,76.28,76.98,1728700.0],["2024-12-16",76.84,78.38,75.26,77.6,1264400.0],["2024-12-17",77.15,77.88,76.38,76.81,921800.0],["2024-12-18",77.23,77.23,71.47,71.66,1580300.0],["2024-12-19",71.66,73.0,70.23,70.94,1659300.0],["2024-12-20",70.8,72.41,70.14,70.21,4275200.0],["2024-12-23",69.62,71.07,69.4,70.97,1100500.0],["2024-12-24",71.08,71.25,70.23,71.11,327000.0],["2024-12-26",70.57,71.08,69.89,70.96,558400.0],["2024-12-27",70.38,71.41,69.7,70.3,528900.0],["2024-12-30",69.49,70.1,68.52,69.23,626000.0],["2024-12-31",69.67,70.25,69.01,69.03,536800.0],["2025-01-02",69.77,70.71,68.06,68.25,654900.0],["2025-01-03",68.5,69.65,67.75,69.43,418600.0],["2025-01-06",70.19,71.39,70.15,70.32,654400.0],["2025-01-07",70.25,70.37,66.26,66.63,1142600.0],["2025-01-08",66.06,66.26,64.5,65.9,1464200.0],["2025-01-10",64.44,65.21,63.92,64.57,1320400.0],["2025-01-13",63.86,66.26,63.53,65.22,1545200.0],["2025-01-14",67.06,69.19,66.71,69.02,1495200.0],["2025-01-15",71.96,72.09,70.73,71.25,1364400.0],["2025-01-16",71.2,71.47,70.01,71.26,767500.0],["2025-01-17",72.58,72.64,71.4,71.63,444300.0],["2025-01-21",72.87,73.63,72.19,72.84,913300.0],["2025-01-22",72.43,73.19,71.93,72.5,552500.0],["2025-01-23",73.3,74.83,72.43,74.44,1177000.0],["2025-01-24",74.5,74.71,73.47,73.72,779800.0],["2025-01-27",73.77,75.55,73.18,74.29,845600.0],["2025-01-28",73.98,74.22,72.11,72.14,821100.0],["2025-01-29",72.48,73.7,71.57,72.61,1129000.0],["2025-01-30",72.75,74.65,72.27,74.06,1441700.0],["2025-01-31",73.92,74.68,72.72,72.83,934900.0],["2025-02-03",71.0,73.58,70.39,71.95,1401300.0],["2025-02-04",71.13,72.6,70.84,71.42,1297800.0],["2025-02-05",72.21,73.27,71.58,72.35,1460100.0],["2025-02-06",72.86,73.56,72.13,73.22,868400.0],["2025-02-07",73.01,73.49,69.93,70.24,948700.0],["2025-02-10",70.98,70.98,69.9,70.23,858400.0],["2025-02-11",70.12,71.01,68.93,69.28,1549200.0],["2025-02-12",67.4,67.69,66.78,67.24,893200.0],["2025-02-13",67.81,68.23,66.82,67.82,824900.0],["2025-02-14",68.49,70.08,66.68,67.33,2933100.0],["2025-02-18",67.27,67.46,65.69,66.82,1969400.0],["2025-02-19",66.16,66.9,65.54,66.32,1181400.0],["2025-02-20",66.14,66.54,64.5,64.99,1002700.0],["2025-02-21",65.66,65.66,60.56,60.58,2724500.0],["2025-02-24",60.58,61.8,59.31,61.67,4340800.0],["2025-02-25",63.12,63.81,60.39,62.4,3851400.0],["2025-02-26",61.91,63.62,61.44,61.55,1594500.0],["2025-02-27",61.2,61.89,60.2,60.33,1651500.0],["2025-02-28",60.14,62.01,60.07,61.69,1719500.0],["2025-03-03",62.12,62.84,59.0,59.57,1354700.0],["2025-03-04",58.65,59.39,56.31,58.22,1643000.0],["2025-03-05",59.02,59.96,58.1,58.69,1550100.0],["2025-03-06",57.83,58.85,57.37,57.5,1887900.0],["2025-03-07",57.52,57.52,54.7,56.19,2404400.0],["2025-03-10",55.41,55.77,53.66,54.09,1899800.0],["2025-03-11",54.12,55.04,52.75,54.04,2522000.0],["2025-03-12",54.45,55.73,54.01,55.02,2286300.0],["2025-03-13",54.77,55.03,52.83,54.0,2557900.0],["2025-03-14",55.46,56.97,54.88,56.84,2039200.0],["2025-03-17",56.6,58.1,56.54,57.6,1952900.0],["2025-03-18",56.98,58.41,56.76,58.08,1482900.0],["2025-03-19",57.76,59.72,57.58,59.03,2053100.0],["2025-03-20",58.17,60.63,58.16,59.75,2741000.0],["2025-03-21",58.62,60.02,58.27,59.43,2500500.0],["2025-03-24",62.53,63.62,60.68,61.96,3571700.0],["2025-03-25",61.65,62.3,61.06,62.03,2086500.0],["2025-03-26",62.0,62.82,60.8,61.08,1687000.0],["2025-03-27",60.95,61.27,58.76,59.32,1453600.0],["2025-03-28",59.1,59.53,56.73,57.31,2069100.0],["2025-03-31",56.22,58.25,55.9,58.1,2229200.0],["2025-04-01",59.0,59.19,57.05,58.46,1760500.0],["2025-04-02",57.66,60.36,57.55,59.99,1294700.0],["2025-04-03",57.22,57.78,54.05,55.38,2401300.0],["2025-04-04",52.24,56.76,50.35,55.02,3364000.0],["2025-04-07",52.95,56.95,51.45,53.08,2168600.0],["2025-04-08",53.81,54.37,49.93,50.52,1742200.0],["2025-04-09",49.95,57.61,49.01,57.31,2592700.0],["2025-04-10",56.02,56.4,52.87,54.94,1857500.0],["2025-04-11",54.06,55.56,52.39,54.95,2135900.0],["2025-04-14",55.77,56.33,54.34,55.28,2414600.0],["2025-04-15",54.97,56.18,54.29,54.67,1063000.0],["2025-04-16",54.15,55.12,52.76,53.42,1148200.0],["2025-04-17",54.09,56.06,53.96,55.61,1699400.0],["2025-04-21",54.76,55.29,53.06,53.66,1088900.0],["2025-04-22",54.82,55.57,53.87,55.22,1230700.0],["2025-04-23",57.21,58.73,56.41,56.67,1531300.0],["2025-04-24",56.95,59.4,56.42,59.13,943700.0],["2025-04-25",58.95,58.95,57.69,57.74,862300.0],["2025-04-28",57.85,58.8,56.72,57.44,1126100.0],["2025-04-29",57.22,58.23,56.71,57.71,1220600.0],["2025-04-30",56.69,58.01,55.87,57.82,1125300.0],["2025-05-01",58.76,59.1,57.59,57.97,990500.0],["2025-05-02",58.8,60.33,58.8,60.0,1205200.0],["2025-05-05",59.39,61.16,59.39,60.05,1167000.0],["2025-05-06",59.46,59.64,57.97,58.07,1288300.0],["2025-05-07",58.27,58.55,56.06,56.56,1747300.0],["2025-05-08",57.36,59.67,57.02,58.3,1892400.0],["2025-05-09",61.26,61.26,56.98,57.76,2121800.0],["2025-05-12",60.76,63.17,60.27,61.77,1725600.0],["2025-05-13",62.15,62.63,61.08,61.67,1147800.0],["2025-05-14",61.61,61.92,60.34,60.37,1514500.0],["2025-05-15",59.97,60.82,59.5,60.03,980400.0],["2025-05-16",60.31,60.86,59.68,60.83,766200.0],["2025-05-19",59.16,60.76,59.16,60.59,1103900.0],["2025-05-20",60.52,60.93,60.14,60.43,615100.0],["2025-05-21",58.86,59.68,56.74,56.84,1547200.0],["2025-05-22",56.4,57.45,56.02,57.18,1774800.0],["2025-05-23",55.88,57.4,55.82,56.92,898600.0],["2025-05-27",57.79,58.34,56.91,58.33,1421500.0],["2025-05-28",58.07,58.43,56.02,56.1,1231400.0],["2025-05-29",56.76,56.92,55.69,56.42,1192900.0],["2025-05-30",56.0,56.14,55.29,55.87,1246700.0],["2025-06-02",55.31,55.51,52.82,53.57,2316800.0],["2025-06-03",53.73,55.53,53.54,55.48,1343900.0],["2025-06-04",55.94,56.91,55.41,56.61,1196700.0],["2025-06-05",56.47,57.31,55.68,56.59,1009300.0],["2025-06-06",57.55,57.62,56.4,56.65,1133000.0],["2025-06-09",57.4,57.74,56.82,57.08,1491100.0],["2025-06-10",57.74,58.52,56.81,58.16,1894200.0],["2025-06-11",58.85,58.97,56.5,56.73,1583700.0],["2025-06-12",56.05,57.16,55.28,57.09,919400.0],["2025-06-13",55.89,56.4,54.88,55.35,933500.0],["2025-06-16",56.31,56.6,54.71,55.56,1358600.0],["2025-06-17",54.55,55.34,53.42,53.47,1118400.0],["2025-06-18",53.3,54.0,52.38,52.6,2102800.0],["2025-06-20",53.18,54.37,52.63,53.79,3233400.0],["2025-06-23",53.2,55.43,52.68,55.24,2056600.0],["2025-06-24",55.83,56.57,55.03,55.85,1425600.0],["2025-06-25",55.86,56.01,54.67,55.31,1521500.0],["2025-06-26",55.6,55.82,53.49,53.56,3364000.0],["2025-06-27",54.17,55.47,54.03,54.88,4721900.0],["2025-06-30",55.01,55.01,54.08,54.38,1266100.0],["2025-07-01",53.9,58.71,53.8,57.68,2559600.0],["2025-07-02",57.99,59.58,57.68,59.29,2032300.0],["2025-07-03",59.41,60.02,58.54,58.94,1159300.0],["2025-07-07",58.48,58.83,57.06,57.68,1432100.0],["2025-07-08",57.82,59.71,56.9,58.62,2153200.0],["2025-07-09",59.06,60.4,58.59,60.26,1815800.0],["2025-07-10",62.1,64.89,61.59,64.11,2367200.0],["2025-07-11",62.95,64.08,62.94,63.89,1649600.0],["2025-07-14",63.6,64.23,62.33,62.67,1631300.0],["2025-07-15",63.56,63.83,60.83,60.88,1826600.0],["2025-07-16",61.26,61.9,59.92,61.21,1464800.0],["2025-07-17",61.5,62.78,61.29,62.15,947100.0],["2025-07-18",62.8,63.0,61.04,61.82,1055100.0],["2025-07-21",62.97,63.78,62.04,62.09,1034500.0],["2025-07-22",62.67,66.52,62.67,66.25,2010600.0],["2025-07-23",67.18,67.81,66.74,67.47,1466300.0],["2025-07-24",67.2,68.32,66.71,67.84,1190500.0],["2025-07-25",68.49,68.63,67.0,68.49,1118700.0],["2025-07-28",68.63,68.78,67.44,67.49,1659900.0],["2025-07-29",67.62,68.24,66.78,67.18,1287700.0],["2025-07-30",67.26,67.89,65.19,66.23,1241000.0],["2025-07-31",65.69,66.15,63.91,64.24,1305900.0],["2025-08-01",63.4,64.04,62.22,63.42,1525300.0],["2025-08-04",63.5,64.66,62.88,64.3,1502300.0],["2025-08-05",63.02,66.36,62.39,65.76,3178800.0],["2025-08-06",65.58,66.0,61.06,61.13,2502400.0],["2025-08-07",61.91,62.63,60.89,61.46,1546800.0],["2025-08-08",61.6,62.24,59.61,59.78,1548700.0],["2025-08-11",59.76,60.12,58.48,58.67,2224300.0],["2025-08-12",59.14,61.31,57.84,61.12,1545800.0],["2025-08-13",61.55,65.83,61.55,65.83,2250300.0],["2025-08-14",63.67,65.21,63.58,65.0,2194600.0],["2025-08-15",65.1,65.21,62.93,63.08,1363800.0],["2025-08-18",63.19,63.19,62.06,62.89,1391200.0],["2025-08-19",63.46,65.16,63.27,64.02,1598000.0],["2025-08-20",62.22,63.02,61.11,61.74,2470000.0],["2025-08-21",60.99,61.72,60.29,61.34,1554900.0],["2025-08-22",61.82,65.85,61.25,64.68,2955500.0],["2025-08-25",64.1,64.21,63.38,63.58,1103700.0],["2025-08-26",63.68,64.6,63.28,63.47,979800.0],["2025-08-27",63.11,64.0,62.54,63.39,2223100.0],["2025-08-28",63.8,64.08,62.22,62.86,1182600.0],["2025-08-29",62.9,63.3,61.41,61.63,1338400.0],["2025-09-02",60.33,60.47,59.15,60.22,1385600.0],["2025-09-03",60.02,60.47,59.37,59.76,1288300.0],["2025-09-04",60.15,62.28,59.7,62.26,1421400.0],["2025-09-05",64.0,66.06,63.53,64.6,1257700.0],["2025-09-08",64.4,64.69,62.75,63.14,1181900.0],["2025-09-09",62.68,62.68,59.91,59.96,1162800.0],["2025-09-10",59.97,60.74,59.69,60.0,882200.0],["2025-09-11",60.67,62.45,60.25,62.27,1218200.0],["2025-09-12",61.51,61.97,60.31,60.45,908600.0],["2025-09-15",60.81,61.07,59.64,59.88,906800.0],["2025-09-16",59.93,60.28,57.77,58.29,1762700.0],["2025-09-17",58.7,59.03,53.14,53.84,4343000.0],["2025-09-18",54.34,54.88,53.45,54.12,3633700.0],["2025-09-19",53.62,53.87,52.54,53.18,3123300.0],["2025-09-22",52.83,53.0,51.65,52.36,2323900.0],["2025-09-23",52.57,53.48,51.84,52.25,1458500.0],["2025-09-24",51.76,52.29,50.67,50.74,1513600.0],["2025-09-25",49.96,50.81,49.55,50.48,2706400.0],["2025-09-26",50.45,51.38,50.26,51.28,1420900.0],["2025-09-29",51.49,51.67,50.58,51.39,1502900.0],["2025-09-30",51.41,51.7,50.13,51.67,1369700.0],["2025-10-01",51.67,52.64,51.27,51.94,1140300.0],["2025-10-02",51.62,52.51,51.13,52.46,1821300.0],["2025-10-03",52.51,53.58,52.51,52.69,1215800.0],["2025-10-06",53.5,53.5,50.9,52.3,1890600.0],["2025-10-07",53.69,53.72,51.97,52.62,2063900.0],["2025-10-08",52.92,53.75,52.09,53.57,1120900.0],["2025-10-09",53.92,53.95,51.99,52.49,1139000.0],["2025-10-10",52.66,52.96,50.23,50.3,1125400.0],["2025-10-13",50.87,51.86,50.87,51.37,1398600.0],["2025-10-14",50.94,53.35,50.53,53.14,1736100.0],["2025-10-15",53.35,54.3,52.29,52.44,1719200.0],["2025-10-16",52.42,52.64,50.74,50.99,1974400.0],["2025-10-17",51.0,51.75,49.63,50.72,1390400.0],["2025-10-20",51.06,51.21,50.24,50.25,1232100.0],["2025-10-21",49.99,51.71,49.52,51.32,1952400.0],["2025-10-22",50.93,51.75,50.35,50.51,1273300.0],["2025-10-23",50.47,51.02,48.48,49.15,3292600.0],["2025-10-24",50.08,50.2,48.87,48.91,1225300.0],["2025-10-27",49.07,49.93,48.75,49.73,1258500.0],["2025-10-28",49.34,50.62,49.12,50.36,1140800.0],["2025-10-29",49.86,50.32,47.98,48.64,2258600.0],["2025-10-30",48.02,49.16,47.55,47.79,1336800.0],["2025-10-31",47.74,48.59,47.03,48.32,1718900.0],["2025-11-03",47.7,47.99,47.01,47.94,2208500.0],["2025-11-04",47.64,48.08,46.32,47.04,3676800.0],["2025-11-05",34.0,37.24,32.14,32.43,24370800.0],["2025-11-06",32.35,32.61,31.21,31.92,7258500.0],["2025-11-07",31.6,33.24,31.6,32.97,6609000.0],["2025-11-10",32.64,33.03,31.81,32.23,5720500.0],["2025-11-11",32.69,33.23,32.23,32.81,3899300.0],["2025-11-12",33.13,33.94,32.75,33.05,4061900.0],["2025-11-13",32.79,33.65,32.19,32.31,3758300.0],["2025-11-14",32.13,32.61,31.33,31.77,1852000.0],["2025-11-17",32.56,33.0,31.07,31.31,2552100.0],["2025-11-18",31.07,31.49,30.4,31.03,2770600.0],["2025-11-19",31.21,31.34,30.53,30.77,1931900.0],["2025-11-20",31.16,31.55,29.77,30.13,2532800.0],["2025-11-21",30.35,31.95,30.26,31.05,4475100.0],["2025-11-24",31.0,32.13,30.6,31.96,3124300.0],["2025-11-25",32.47,34.0,32.0,33.97,3139900.0],["2025-11-26",33.65,35.43,33.65,34.93,2502500.0],["2025-11-28",34.94,35.22,34.67,34.98,832800.0],["2025-12-01",34.68,35.72,34.47,35.36,2226400.0],["2025-12-02",35.41,35.41,34.42,34.85,2479400.0],["2025-12-03",34.85,35.87,34.63,34.87,2182400.0],["2025-12-04",34.98,35.49,34.2,34.23,1358400.0],["2025-12-05",34.38,35.57,34.0,34.5,1688100.0],["2025-12-08",34.18,34.44,33.76,34.34,3102300.0],["2025-12-09",34.13,35.08,33.83,34.1,2143900.0],["2025-12-10",34.27,35.58,34.27,35.39,2238700.0],["2025-12-11",35.65,36.25,34.96,35.4,1768900.0],["2025-12-12",35.6,35.81,34.61,35.08,1853400.0],["2025-12-15",36.0,36.0,34.32,34.86,1789500.0],["2025-12-16",34.83,35.53,34.59,34.94,1522100.0],["2025-12-17",34.64,35.5,34.5,34.86,1085600.0],["2025-12-18",35.46,36.25,35.03,35.73,2117900.0],["2025-12-19",35.47,35.91,35.13,35.33,3407000.0],["2025-12-22",35.3,35.95,35.26,35.77,1480900.0],["2025-12-23",35.6,35.82,34.99,35.21,1613800.0],["2025-12-24",35.44,35.79,35.3,35.46,660900.0],["2025-12-26",35.32,35.76,35.16,35.66,1087800.0],["2025-12-29",35.65,35.82,35.06,35.51,1079800.0],["2025-12-30",35.37,35.74,35.04,35.5,1058700.0],["2025-12-31",35.4,35.71,34.97,35.08,1017700.0],["2026-01-02",35.25,36.54,35.03,35.83,1466600.0],["2026-01-05",35.6,37.33,35.6,36.22,1862200.0],["2026-01-06",37.15,38.42,37.0,37.47,2824800.0],["2026-01-07",37.81,38.45,36.46,36.52,2504700.0],["2026-01-08",36.63,39.8,36.1,38.52,3381100.0],["2026-01-09",39.52,42.05,39.05,41.65,4142900.0],["2026-01-12",42.2,42.78,41.05,41.76,3061200.0],["2026-01-13",41.72,42.41,41.47,42.2,2185700.0],["2026-01-14",42.2,43.4,41.33,43.01,2915600.0],["2026-01-15",43.23,43.66,42.47,43.08,2213100.0],["2026-01-16",42.63,43.89,42.61,43.73,2942500.0],["2026-01-20",42.67,42.9,41.92,42.72,2328100.0],["2026-01-21",43.18,45.14,42.96,43.86,2059900.0],["2026-01-22",44.19,44.63,43.3,43.38,2191900.0],["2026-01-23",43.44,43.78,42.5,42.55,1155100.0],["2026-01-26",42.88,42.88,41.57,42.07,1505700.0],["2026-01-27",41.55,42.08,41.21,41.91,999200.0],["2026-01-28",42.03,42.67,41.38,41.97,982500.0],["2026-01-29",42.29,42.59,40.87,41.78,1606100.0],["2026-01-30",41.23,41.81,40.56,41.42,1542700.0],["2026-02-02",41.44,42.0,40.65,41.52,1079000.0],["2026-02-03",41.77,44.29,41.47,42.42,1848200.0],["2026-02-04",42.22,44.68,42.22,43.79,1418200.0],["2026-02-05",43.33,43.69,42.59,43.02,1936000.0],["2026-02-06",43.6,44.78,43.17,44.0,1918800.0],["2026-02-09",43.78,44.34,43.5,43.79,1422000.0],["2026-02-10",43.72,45.34,43.72,44.44,1823800.0],["2026-02-11",43.78,44.54,43.16,44.07,2047700.0],["2026-02-12",44.28,44.97,42.58,42.65,1160100.0],["2026-02-13",42.62,43.44,42.54,42.8,1208800.0],["2026-02-17",42.94,43.15,41.54,42.35,1861800.0],["2026-02-18",42.89,43.45,41.87,41.89,1184200.0],["2026-02-19",41.59,42.39,41.12,41.52,1681600.0],["2026-02-20",41.61,42.97,41.12,41.73,1653200.0],["2026-02-23",41.61,41.75,38.92,40.28,2819900.0],["2026-02-24",40.66,41.64,40.3,41.45,4042300.0],["2026-02-25",44.63,44.66,41.58,41.7,4224700.0],["2026-02-26",42.12,42.12,40.08,41.86,2865600.0],["2026-02-27",41.5,41.75,40.0,41.42,2401400.0],["2026-03-02",40.55,41.13,39.67,40.68,2393100.0],["2026-03-03",39.59,40.75,39.05,40.16,2057700.0],["2026-03-04",40.95,41.56,39.67,40.21,1645400.0],["2026-03-05",39.61,40.37,38.73,38.77,1583300.0],["2026-03-06",37.83,38.0,36.56,37.54,1793200.0],["2026-03-09",36.75,37.61,35.59,37.33,2482400.0],["2026-03-10",37.05,37.86,36.72,37.26,2633400.0],["2026-03-11",37.26,38.39,36.88,38.16,2387600.0],["2026-03-12",37.59,38.34,36.97,37.34,2893000.0],["2026-03-13",37.47,38.08,36.65,37.49,2011400.0],["2026-03-16",37.54,38.11,37.06,37.93,1769000.0],["2026-03-17",38.49,38.83,37.63,38.08,1215100.0],["2026-03-18",37.66,38.41,36.95,37.04,1694500.0],["2026-03-19",36.5,37.17,36.0,36.78,1685700.0],["2026-03-20",36.74,36.92,35.7,35.99,2777900.0],["2026-03-23",37.28,37.89,36.76,36.92,1718300.0],["2026-03-24",36.42,37.83,36.38,36.72,1213100.0],["2026-03-25",37.24,37.68,36.3,37.3,1229200.0],["2026-03-26",36.9,37.76,36.45,36.68,1292900.0],["2026-03-27",36.44,36.49,35.45,35.54,1445100.0],["2026-03-30",35.98,36.44,35.11,35.4,1283300.0],["2026-03-31",36.16,37.57,35.45,36.42,1501600.0],["2026-04-01",36.6,36.91,36.25,36.57,1615700.0],["2026-04-02",35.71,37.44,35.25,35.56,1625200.0],["2026-04-06",35.36,36.19,35.22,36.04,1033500.0],["2026-04-07",35.7,36.04,35.12,35.45,1947600.0],["2026-04-08",37.18,37.97,36.85,37.21,1873100.0],["2026-04-09",36.9,39.54,36.68,39.24,1832700.0],["2026-04-10",39.14,39.58,38.65,39.05,1750600.0],["2026-04-13",38.36,40.52,38.34,40.5,1654500.0],["2026-04-14",40.66,41.71,40.61,41.29,1706300.0],["2026-04-15",41.23,41.29,40.43,40.87,2390800.0],["2026-04-16",41.07,41.48,40.53,41.14,1737300.0],["2026-04-17",42.0,43.62,41.88,42.77,1655500.0],["2026-04-20",42.32,43.83,42.32,43.51,1880900.0],["2026-04-21",43.61,44.21,41.87,42.18,1785500.0],["2026-04-22",42.85,43.0,41.65,41.89,1462600.0],["2026-04-23",41.88,43.16,41.88,42.37,1414300.0],["2026-04-24",42.42,42.47,41.63,41.9,2013900.0],["2026-04-27",42.1,43.04,41.78,42.45,1077700.0],["2026-04-28",42.53,42.96,40.9,41.01,1683800.0],["2026-04-29",40.86,41.1,39.21,39.63,1574900.0],["2026-04-30",39.63,40.07,38.99,39.2,2088300.0],["2026-05-01",39.31,39.62,38.5,38.79,1812100.0],["2026-05-04",38.39,38.64,36.6,36.64,1871000.0],["2026-05-05",36.96,37.73,36.48,37.59,2073300.0],["2026-05-06",38.72,40.21,38.26,39.91,3389700.0],["2026-05-07",43.76,44.45,39.12,39.19,4390500.0],["2026-05-08",39.47,41.28,39.34,40.2,2546700.0],["2026-05-11",39.6,40.97,39.14,39.5,2559200.0],["2026-05-12",39.39,39.62,37.86,39.07,2501800.0],["2026-05-13",38.54,38.89,37.42,37.98,2137100.0],["2026-05-14",38.45,38.98,37.65,38.59,1701500.0],["2026-05-15",38.03,38.47,36.96,37.44,1897600.0],["2026-05-18",37.8,39.47,37.77,38.18,2663300.0],["2026-05-19",38.3,38.3,36.13,36.24,2756600.0],["2026-05-20",36.8,38.31,35.69,38.25,2078900.0],["2026-05-21",37.76,39.01,36.79,38.87,1381300.0],["2026-05-22",39.0,39.45,38.53,39.18,1262500.0],["2026-05-26",39.43,40.61,39.19,40.42,1808700.0],["2026-05-27",41.06,42.19,40.87,41.53,1491500.0],["2026-05-28",41.27,42.59,40.71,42.39,1509700.0],["2026-05-29",42.2,43.16,41.21,41.4,1763500.0],["2026-06-01",41.53,41.58,40.19,41.56,1207900.0],["2026-06-02",41.6,41.75,40.17,41.59,1442800.0],["2026-06-03",41.06,41.19,40.23,40.56,1742000.0],["2026-06-04",41.25,41.47,39.87,40.13,1126800.0],["2026-06-05",39.66,40.7,39.19,39.65,1478300.0],["2026-06-08",40.24,42.75,39.83,42.05,2935300.0],["2026-06-09",42.22,44.6,42.04,44.41,3362000.0],["2026-06-10",44.01,44.8,42.45,42.79,2228200.0],["2026-06-11",43.43,46.42,42.97,46.34,2324900.0],["2026-06-12",46.76,47.06,45.46,45.63,1655800.0],["2026-06-15",46.95,47.91,46.33,46.37,2456800.0],["2026-06-16",46.6,47.97,46.56,46.9,1729200.0],["2026-06-17",46.64,48.52,45.35,45.45,2029800.0],["2026-06-18",46.43,48.88,46.01,47.13,2939000.0],["2026-06-22",46.97,47.57,46.26,46.4,1483700.0],["2026-06-23",45.95,46.56,45.22,45.34,1739300.0],["2026-06-24",46.12,49.37,45.2,48.88,2342300.0],["2026-06-25",49.41,50.2,48.52,49.98,1754000.0],["2026-06-26",49.23,50.1,48.81,49.72,2258200.0],["2026-06-29",49.22,49.84,48.04,49.69,2846500.0],["2026-06-30",50.19,50.34,48.66,50.04,2022500.0],["2026-07-01",49.55,49.72,48.28,48.69,1362300.0],["2026-07-02",48.94,49.7,47.64,48.47,1268400.0],["2026-07-06",48.63,48.73,46.965,48.3,1128156.04817],["2026-07-07",47.89,48.46,46.565,47.11,1373002.726834],["2026-07-08",45.97,46.565,44.905,45.83,1847779.071315],["2026-07-09",46.61,47.28,45.893,46.76,1394975.669831],["2026-07-10",47.27,48.06,46.96,47.16,1541224.681734],["2026-07-13",47.19,47.57,45.55,45.9,1539791.931565],["2026-07-14",48.375,48.83,43.355,44.17,4722045.313906],["2026-07-15",44.03,45.53,43.305,43.62,3656940.159036],["2026-07-16",43.64,45.87,43.02,45.81,2918424.196419],["2026-07-17",45.15,46.5,44.66,45.13,1642598.602961],["2026-07-20",45.36,45.36,42.82,43.18,1671924.554966],["2026-07-21",43.23,43.31,41.95,42.91,2207989.324731],["2026-07-22",43.03,43.57,42.65,42.79,1480777.045522],["2026-07-23",42.44,42.917,41.7,42.38,1801274.099763],["2026-07-24",42.41,44.73,42.12,43.43,1960534.088331],["2026-07-27",44.08,44.76,43.005,44,1973005.278656],["2026-07-28",44.76,45.72,43.61,44.02,2674274.344167],["2026-07-29",43.17,44.07,41.77,42.39,2611317.574092],["2026-07-30",43.26,44.075,42.39,43.93,2604127.924828],["2026-07-31",44.09,44.58,42.71,43.36,1871046.572497],["2026-08-03",44.02,45.51,43.98,44.83,2754894.998541],["2026-08-04",45.26,48.39,43.78,47.02,4547764.698575],["2026-08-05",46.91,50.19,46.5675,49.57,4710866.802004],["2026-08-06",49.4,49.7,47.89,48.43,1962203.761893],["2026-08-07",48.64,50.62,48.14,49.17,2002069.272353],["2026-08-10",49.13,49.13,47.61,47.78,243908.900535],["2026-08-11",48.86,50.04,48.25,49.74,1652226.419596],["2026-08-12",49.84,50.145,48.375,49.53,1661914.899796],["2026-08-13",50.01,50.96,49.17,50.08,2171214.683492],["2026-08-14",49.92,50.25,49.22,49.63,1189806.183703]]}