{"t":"AAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-09-27",19.8447,20.1747,18.0064,18.1949,961200.0],["2005-09-28",18.1949,19.3545,18.1006,19.3262,5747900.0],["2005-09-29",19.2319,19.4016,18.9491,19.0528,1078200.0],["2005-09-30",19.0999,19.8447,19.0245,19.807,3123300.0],["2005-10-03",19.7033,20.5046,19.7033,20.2689,1057900.0],["2005-10-04",20.2124,21.2117,20.2124,20.8912,1768800.0],["2005-10-05",20.8346,21.0326,20.5046,20.9289,904300.0],["2005-10-06",21.306,21.6831,21.1174,21.2871,1614200.0],["2005-10-07",20.976,21.306,20.5518,20.8817,753400.0],["2005-10-10",21.0043,21.0137,20.8346,20.9383,538700.0],["2005-10-11",20.9854,21.0231,20.5518,20.7215,764600.0],["2005-10-12",20.646,20.7874,20.4009,20.5141,912900.0],["2005-10-13",20.4575,20.5518,20.1747,20.4669,531300.0],["2005-10-14",20.5989,21.1174,20.5989,20.9948,887800.0],["2005-10-17",20.8817,20.9477,20.5989,20.8157,464000.0],["2005-10-18",20.7969,21.0231,20.1275,20.2595,1815500.0],["2005-10-19",20.1464,20.3632,19.6562,20.1558,1466000.0],["2005-10-20",20.1275,20.2501,19.6562,19.8164,640900.0],["2005-10-21",19.8164,21.1363,19.807,20.7026,917000.0],["2005-10-24",20.7497,21.0797,20.6932,21.0326,508800.0],["2005-10-25",20.976,21.2494,20.4575,20.7403,437300.0],["2005-10-26",20.7403,21.1645,20.7309,21.042,543200.0],["2005-10-27",20.9854,21.2683,20.9289,21.2683,351200.0],["2005-10-28",21.2588,22.5315,21.0891,22.5315,1614900.0],["2005-10-31",22.6258,23.8985,22.6258,23.2669,706400.0],["2005-11-01",23.2857,23.644,23.2763,23.5874,866800.0],["2005-11-02",23.7854,26.491,23.7571,25.9725,2870200.0],["2005-11-03",26.0197,26.491,26.0197,26.2742,906100.0],["2005-11-04",26.2082,27.3395,26.1799,27.151,912600.0],["2005-11-07",27.3395,27.7449,26.755,27.2735,486900.0],["2005-11-08",27.4338,27.9994,27.3395,27.7449,1395000.0],["2005-11-09",27.7449,29.5078,27.7449,29.5078,1312300.0],["2005-11-10",29.3664,32.0155,29.3664,30.9219,1948900.0],["2005-11-11",31.1576,32.0061,31.1105,31.4404,1183900.0],["2005-11-14",31.5818,32.5246,31.5347,31.8175,1059200.0],["2005-11-15",31.8175,31.9401,30.9596,31.9401,759200.0],["2005-11-16",31.5913,31.9118,31.4876,31.6761,542600.0],["2005-11-17",31.4876,32.5717,31.3273,32.3549,1011900.0],["2005-11-18",32.3832,32.3832,30.9785,31.1576,529800.0],["2005-11-21",30.8748,30.8748,29.4701,30.1583,636300.0],["2005-11-22",30.1583,30.8654,29.7906,30.6391,421900.0],["2005-11-23",30.3563,31.7515,30.3186,31.1482,671300.0],["2005-11-25",31.1199,31.299,30.8465,30.969,138500.0],["2005-11-28",31.1576,31.9118,31.1105,31.497,630400.0],["2005-11-29",31.3933,31.5818,30.7617,31.0162,428600.0],["2005-11-30",31.0162,31.8647,31.0162,31.6667,690100.0],["2005-12-01",32.0532,32.9394,32.0532,32.3172,371800.0],["2005-12-02",32.4303,32.666,32.2889,32.3172,428600.0],["2005-12-05",30.2431,30.7711,29.5832,30.4977,1124400.0],["2005-12-06",30.2054,31.8175,30.2054,31.695,790600.0],["2005-12-07",31.4876,32.2229,31.3933,32.0061,783900.0],["2005-12-08",32.0061,32.0344,31.6101,31.7327,383700.0],["2005-12-09",31.497,32.1192,31.4404,31.9401,409700.0],["2005-12-12",31.8647,31.9684,31.7798,31.827,421500.0],["2005-12-13",31.8269,31.8647,31.1576,31.3461,226700.0],["2005-12-14",31.4876,31.761,31.3462,31.6195,158400.0],["2005-12-15",31.7138,31.9401,31.4404,31.7044,313900.0],["2005-12-16",31.7515,33.4673,31.7515,33.1374,1646900.0],["2005-12-19",33.1656,33.4202,32.8922,33.2316,377400.0],["2005-12-20",33.2316,33.4296,32.0721,33.2976,564500.0],["2005-12-21",33.3542,34.8814,33.3071,34.4195,701200.0],["2005-12-22",34.5043,34.9286,34.2687,34.7212,247800.0],["2005-12-23",34.6269,35.8242,34.6269,35.5696,493000.0],["2005-12-27",35.8148,36.5784,35.07,35.3151,476400.0],["2005-12-28",35.8242,35.9656,34.2687,35.3057,327800.0],["2005-12-29",35.3057,35.777,35.0606,35.2397,189800.0],["2005-12-30",35.3999,35.4282,34.806,35.0134,172800.0],["2006-01-03",35.07,36.0881,34.74,35.3057,1013200.0],["2006-01-04",35.5414,38.2753,35.5414,36.9555,1928400.0],["2006-01-05",36.9366,37.4363,36.6821,37.4363,317900.0],["2006-01-06",37.4363,37.4363,35.9562,36.7669,349200.0],["2006-01-09",36.5784,36.6538,36.2955,36.3993,220800.0],["2006-01-10",36.3992,36.4935,35.2585,35.6356,191300.0],["2006-01-11",35.6356,35.6356,32.666,32.8074,974300.0],["2006-01-12",31.1105,33.3259,31.0727,32.9865,2008900.0],["2006-01-13",32.996,33.3919,31.4027,32.1003,734200.0],["2006-01-17",31.629,31.629,27.924,28.2822,2351200.0],["2006-01-18",27.4338,29.3758,27.2264,29.225,1773700.0],["2006-01-19",29.0364,29.4512,27.66,28.6499,857200.0],["2006-01-20",28.5462,28.5462,26.9624,27.5658,788700.0],["2006-01-23",27.8014,28.3294,27.4809,27.7355,530800.0],["2006-01-24",28.188,29.6681,28.0466,29.2438,648900.0],["2006-01-25",29.3664,29.7058,28.9893,29.225,836300.0],["2006-01-26",29.2721,29.4607,28.2822,28.5179,313700.0],["2006-01-27",28.4708,28.4708,26.6796,27.2358,518600.0],["2006-01-30",27.085,27.8863,27.085,27.3395,917300.0],["2006-01-31",27.4998,28.6688,27.3489,27.66,490600.0],["2006-02-01",27.4338,27.924,26.7267,27.6977,816800.0],["2006-02-02",27.6977,28.4708,27.3395,28.2917,767200.0],["2006-02-03",28.2917,28.2917,27.528,27.858,397600.0],["2006-02-06",27.5281,27.9994,27.019,27.594,550900.0],["2006-02-07",27.6695,27.7637,26.9813,27.3395,489800.0],["2006-02-08",27.4338,28.9987,27.3489,28.2728,869700.0],["2006-02-09",28.2351,28.7348,27.858,28.6122,443400.0],["2006-02-10",28.7536,28.7536,28.0371,28.2822,403700.0],["2006-02-13",29.2721,30.262,28.8007,29.3853,826000.0],["2006-02-14",29.6964,31.0162,29.6115,30.9219,668600.0],["2006-02-15",30.6862,32.2418,30.4977,31.8175,807800.0],["2006-02-16",31.7327,31.9589,31.299,31.4687,244400.0],["2006-02-17",30.9219,31.4781,30.4788,31.2519,316000.0],["2006-02-21",30.6391,31.7232,29.5078,30.6391,772700.0],["2006-02-22",31.6101,32.336,31.3933,31.7138,637200.0],["2006-02-23",32.2418,33.0148,32.1192,32.666,926300.0],["2006-02-24",32.0249,32.0344,31.2802,31.6007,654000.0],["2006-02-27",31.9589,32.1192,31.2047,31.4404,538500.0],["2006-02-28",31.3933,31.5347,30.7334,31.1953,408200.0],["2006-03-01",31.1953,32.1098,30.7334,30.9219,1149500.0],["2006-03-02",30.9219,31.299,30.7334,31.0162,388600.0],["2006-03-03",30.7805,30.7994,29.5267,30.0452,895800.0],["2006-03-06",30.0735,30.1677,29.5832,29.9886,681300.0],["2006-03-07",30.262,30.9219,30.1677,30.5543,816900.0],["2006-03-08",30.5543,31.9495,30.262,31.5441,691900.0],["2006-03-09",31.4876,31.497,30.7334,30.969,275900.0],["2006-03-10",31.0633,31.6101,31.0445,31.3556,1123800.0],["2006-03-13",31.3462,31.7704,30.9031,31.1576,498300.0],["2006-03-14",31.2047,32.5717,31.2047,32.1475,538900.0],["2006-03-15",32.3172,33.4673,32.2418,33.0619,1084100.0],["2006-03-16",33.1845,33.3259,32.8074,33.1562,595300.0],["2006-03-17",33.1374,33.4013,32.8545,33.4013,426900.0],["2006-03-20",33.4202,35.2868,33.4013,34.8343,990300.0],["2006-03-21",35.777,36.8329,34.5326,34.8626,1532000.0],["2006-03-22",34.9474,37.7002,34.9474,37.3326,2143500.0],["2006-03-23",37.342,37.6154,36.3144,36.8706,2010800.0],["2006-03-24",36.9555,37.2383,36.3521,36.4935,848400.0],["2006-03-27",36.8612,37.4928,36.8329,36.9272,1208300.0],["2006-03-28",36.9366,36.9555,35.2868,35.4188,1310200.0],["2006-03-29",35.4188,35.777,34.608,35.5508,838400.0],["2006-03-30",35.777,36.0316,35.07,35.3434,647600.0],["2006-03-31",35.5414,37.7285,35.4471,37.7097,2145500.0],["2006-04-03",37.7097,37.7097,36.9932,37.3326,1034600.0],["2006-04-04",37.7097,38.2753,37.0497,37.2194,891800.0],["2006-04-05",37.2383,37.4551,36.7386,37.2194,467300.0],["2006-04-06",37.3326,38.0208,36.8612,37.8511,1680000.0],["2006-04-07",37.9925,38.4167,37.1912,37.3797,1383600.0],["2006-04-10",37.3797,37.3797,35.2114,35.7487,1275800.0],["2006-04-11",35.777,36.107,34.8814,35.3528,1184400.0],["2006-04-12",35.3528,35.7959,34.6552,35.3528,1097200.0],["2006-04-13",35.2962,36.8895,35.2397,36.4181,1330900.0],["2006-04-17",36.2013,36.3898,34.4383,34.7872,2194600.0],["2006-04-18",34.9757,35.4471,34.7306,34.9286,1791500.0],["2006-04-19",35.1643,37.1911,35.07,36.239,2086800.0],["2006-04-20",36.437,37.3703,35.7299,35.8242,1155400.0],["2006-04-21",36.0787,36.0787,34.1178,35.5696,1826900.0],["2006-04-24",37.0026,39.878,36.8046,39.5009,3134300.0],["2006-04-25",39.5951,41.3864,38.6524,40.2833,2257700.0],["2006-04-26",39.9722,40.783,39.1898,40.5285,1115700.0],["2006-04-27",40.5285,42.1405,40.1231,41.7634,1366700.0],["2006-04-28",41.7635,41.8389,40.3493,40.783,1167500.0],["2006-05-01",40.717,41.4806,40.717,41.179,996100.0],["2006-05-02",42.5176,44.2146,42.4234,42.8005,1990600.0],["2006-05-03",43.5547,45.6098,43.1493,45.063,2106000.0],["2006-05-04",45.6287,46.3829,45.0159,45.2987,2102800.0],["2006-05-05",45.2987,46.0435,45.195,45.8078,654300.0],["2006-05-08",46.2886,46.9485,43.8186,44.5917,1375200.0],["2006-05-09",45.4873,49.1451,45.2987,48.6737,3223200.0],["2006-05-10",48.768,49.1922,46.5243,47.2313,1688700.0],["2006-05-11",46.43,47.0334,45.2516,46.3075,1129900.0],["2006-05-12",45.9586,47.1088,45.063,45.2704,648500.0],["2006-05-15",46.0529,47.0899,45.9492,46.9014,1214000.0],["2006-05-16",46.6657,46.76,44.8085,45.1102,755300.0],["2006-05-17",44.7802,44.8274,43.1681,43.96,1055800.0],["2006-05-18",44.0732,44.8179,43.9789,44.2146,848500.0],["2006-05-19",44.6859,45.7041,44.1674,44.6859,1612000.0],["2006-05-22",44.686,44.7802,43.1399,44.3089,1437800.0],["2006-05-23",44.3654,44.5445,42.5082,42.6025,1062500.0],["2006-05-24",42.7062,42.7628,40.3116,41.3109,1736000.0],["2006-05-25",41.7163,42.216,40.915,41.3864,656800.0],["2006-05-26",41.8106,44.026,41.8106,43.7149,1798300.0],["2006-05-30",43.3661,43.4792,41.3392,42.0557,1009700.0],["2006-05-31",42.4234,44.5917,42.4234,44.026,1833800.0],["2006-06-01",43.0644,44.1674,42.9419,43.6018,2097300.0],["2006-06-02",43.6112,44.1297,42.659,43.2247,1219200.0],["2006-06-05",42.8476,43.9223,41.5749,42.0274,1258000.0],["2006-06-06",42.4422,43.6395,41.9991,43.6301,1433400.0],["2006-06-07",43.8375,44.9028,43.4038,44.2051,1748100.0],["2006-06-08",44.3088,44.5917,42.989,44.4785,2039800.0],["2006-06-09",44.4785,46.2886,44.4785,45.0819,832800.0],["2006-06-12",44.8745,44.8745,41.0093,41.7163,2493500.0],["2006-06-13",41.622,41.9708,38.6524,39.1709,4141900.0],["2006-06-14",39.4066,41.6409,38.9258,40.0571,2547400.0],["2006-06-15",40.4436,43.3284,40.4436,42.8759,1525900.0],["2006-06-16",42.8853,44.9688,42.5176,42.6119,1732000.0],["2006-06-19",42.9419,44.0732,42.9419,43.8092,1206900.0],["2006-06-20",43.9789,44.9688,43.9318,44.7519,982700.0],["2006-06-21",44.7331,46.3829,44.3088,46.1378,1705900.0],["2006-06-22",45.393,46.7223,45.2516,46.694,1293800.0],["2006-06-23",46.5714,47.9573,46.2698,47.7687,1683200.0],["2006-06-26",47.731,47.731,46.3923,46.7977,762000.0],["2006-06-27",46.6657,46.6657,44.158,45.2893,1111100.0],["2006-06-28",45.5815,46.0341,44.0826,44.5917,779000.0],["2006-06-29",45.063,45.8172,44.2429,45.3553,1349100.0],["2006-06-30",45.6287,47.9855,44.9028,47.6462,2847100.0],["2006-07-03",47.731,49.2488,47.4576,49.1168,994500.0],["2006-07-05",48.9283,50.908,48.5512,50.4367,2451400.0],["2006-07-06",50.4367,52.4636,50.1633,52.4541,3365900.0],["2006-07-07",51.8508,52.8878,51.0117,51.6717,1315500.0],["2006-07-10",51.8508,53.18,51.6622,52.6521,1408600.0],["2006-07-11",50.908,50.9175,48.6455,50.3895,3545700.0],["2006-07-12",50.2481,50.2481,48.9094,49.5411,957900.0],["2006-07-13",48.0798,48.127,45.459,45.7418,2740000.0],["2006-07-14",45.723,45.723,42.8193,44.4974,2253700.0],["2006-07-17",44.5445,46.0058,43.7055,44.8462,1525800.0],["2006-07-18",44.8462,46.2886,44.0826,46.0058,1231100.0],["2006-07-19",47.0899,49.0508,46.8637,48.3155,1285900.0],["2006-07-20",48.2684,48.768,46.8542,47.3256,963600.0],["2006-07-21",47.3256,47.3256,45.4119,45.9775,1389600.0],["2006-07-24",47.0428,48.2401,46.8165,47.1842,1379400.0],["2006-07-25",47.1371,48.5795,46.4394,48.0232,855400.0],["2006-07-26",48.0233,48.4569,46.892,48.2024,803500.0],["2006-07-27",48.2024,48.5418,44.7802,45.2422,2957800.0],["2006-07-28",45.2516,45.8361,44.356,45.4496,1970300.0],["2006-07-31",45.063,45.0819,42.1877,43.0739,3129300.0],["2006-08-01",42.989,43.3284,40.9055,41.047,2086000.0],["2006-08-02",40.6793,41.8672,40.2928,41.3675,1472000.0],["2006-08-03",41.2921,44.2617,41.1318,43.894,1530300.0],["2006-08-04",44.0732,44.3371,41.5372,42.3762,1527600.0],["2006-08-07",40.6133,41.5843,40.4342,40.6039,1300700.0],["2006-08-08",40.6039,40.7076,38.9352,39.548,1378800.0],["2006-08-09",39.5009,39.5009,37.276,38.445,3096000.0],["2006-08-10",37.474,39.0201,37.1346,38.1999,3345100.0],["2006-08-11",37.8982,37.8982,34.6929,35.0606,4283800.0],["2006-08-14",36.3427,36.9932,35.5885,35.9562,2206200.0],["2006-08-15",37.4268,38.2847,36.7669,38.2753,2117300.0],["2006-08-16",38.3224,40.8113,38.2942,40.5379,2438100.0],["2006-08-17",40.9338,41.7352,39.6329,40.3399,1854800.0],["2006-08-18",40.2928,40.3022,39.0295,39.6894,992900.0],["2006-08-21",39.3595,39.3595,37.4551,37.9265,1153900.0],["2006-08-22",37.5305,39.5291,37.5117,39.1238,1713900.0],["2006-08-23",39.5009,39.5386,38.0302,38.5487,834000.0],["2006-08-24",38.6053,38.6618,37.3326,37.9171,1106800.0],["2006-08-25",37.9076,38.577,37.2194,37.2194,684000.0],["2006-08-28",37.8039,39.7366,37.8039,39.416,870700.0],["2006-08-29",40.0665,40.7359,39.1143,39.878,1108600.0],["2006-08-30",40.0194,41.2449,39.3029,40.9621,880700.0],["2006-08-31",40.8678,40.9056,39.6894,39.8308,1176300.0],["2006-09-01",39.9722,40.0665,39.1238,39.3595,1163700.0],["2006-09-05",40.2833,40.9056,39.8591,40.3493,1676900.0],["2006-09-06",39.5951,40.2173,38.0773,38.2376,2719400.0],["2006-09-07",37.7191,38.9069,36.5784,38.5958,2490700.0],["2006-09-08",38.7467,38.9729,37.2006,38.8032,2217700.0],["2006-09-11",38.6335,38.6335,37.7568,38.1527,1081900.0],["2006-09-12",38.1527,42.0463,38.1527,42.0463,2786700.0],["2006-09-13",42.4234,43.9695,41.82,42.3291,2594400.0],["2006-09-14",42.3291,44.1014,42.0934,43.8658,1942200.0],["2006-09-15",44.092,44.7237,42.989,43.5829,1712000.0],["2006-09-18",43.5829,43.8375,42.2065,42.3668,877800.0],["2006-09-19",42.0934,44.1957,41.6692,43.8846,1835100.0],["2006-09-20",44.6859,44.7614,43.8752,44.6105,1700000.0],["2006-09-21",44.4974,44.5917,42.8947,43.3473,1407100.0],["2006-09-22",43.4132,44.3088,42.8476,43.4038,865500.0],["2006-09-25",44.0732,45.0442,43.7621,44.9405,1321200.0],["2006-09-26",45.063,45.525,44.2806,45.2516,915900.0],["2006-09-27",44.5445,44.7614,41.8671,42.4516,2700900.0],["2006-09-28",42.7816,42.7816,41.0564,41.6598,2115700.0],["2006-09-29",42.0086,42.3574,41.5655,41.7917,1485100.0],["2006-10-02",42.4234,43.8846,42.282,43.4698,1710900.0],["2006-10-03",43.9317,45.2799,43.2907,44.9311,2274000.0],["2006-10-04",44.931,45.7795,44.2711,44.7425,2173100.0],["2006-10-05",44.554,45.459,43.2058,45.3553,1391600.0],["2006-10-06",45.1573,45.9209,44.488,45.0159,1195700.0],["2006-10-09",44.3277,44.5917,43.8375,44.3371,907300.0],["2006-10-10",45.2045,45.5815,44.9593,45.5156,1317800.0],["2006-10-11",44.4503,44.9122,43.0739,44.7896,2048100.0],["2006-10-12",44.9782,45.4684,44.356,44.8368,1457000.0],["2006-10-13",44.6859,44.6859,42.9702,43.2907,2120400.0],["2006-10-16",43.1304,43.7432,42.4328,42.4894,1875800.0],["2006-10-17",42.282,42.6591,41.556,42.2442,1495300.0],["2006-10-18",43.187,43.8375,41.3015,43.7338,2449500.0],["2006-10-19",43.253,44.9876,43.1398,44.9688,1914700.0],["2006-10-20",44.9782,47.3445,44.9688,46.892,3498500.0],["2006-10-23",47.0428,48.504,46.8354,47.3728,2711100.0],["2006-10-24",47.1842,47.9384,46.4866,47.6933,1410300.0],["2006-10-25",47.4199,47.7499,45.1668,45.7324,2598900.0],["2006-10-26",47.0051,47.8913,45.9398,46.5997,2092200.0],["2006-10-27",46.1472,47.5896,46.0623,46.5337,1214000.0],["2006-10-30",46.5714,48.5418,46.5714,48.3438,1530500.0],["2006-10-31",48.3532,48.6926,46.3358,47.0051,1881000.0],["2006-11-01",47.0899,47.2502,45.4213,45.7324,993500.0],["2006-11-02",45.7324,45.7418,44.3088,44.7802,1344500.0],["2006-11-03",45.2327,45.4496,44.3089,44.7048,529500.0],["2006-11-06",45.3459,47.5896,45.3459,47.2031,1280400.0],["2006-11-07",47.2879,48.3155,47.0711,47.7121,934800.0],["2006-11-08",47.3445,47.3539,46.0246,46.694,1098100.0],["2006-11-09",46.4771,46.562,45.9209,46.1095,850700.0],["2006-11-10",46.7034,47.3256,46.1943,46.4772,827700.0],["2006-11-13",46.8165,48.9094,46.628,48.5795,1669100.0],["2006-11-14",48.2684,48.4663,46.5243,48.0138,1327300.0],["2006-11-15",50.4367,56.2345,50.2953,56.0931,13781800.0],["2006-11-16",56.1025,58.9873,54.7733,57.1396,7005800.0],["2006-11-17",57.1396,57.1396,55.2447,56.046,4009400.0],["2006-11-20",56.2345,57.1207,56.2251,56.4231,2628400.0],["2006-11-21",56.3759,57.8278,55.6217,57.4035,3351400.0],["2006-11-22",57.8843,59.487,57.3281,59.3456,2583800.0],["2006-11-24",58.4971,59.6473,58.45,59.3456,664600.0],["2006-11-27",59.1099,59.2042,55.4143,55.7726,1693400.0],["2006-11-28",55.2446,55.2446,53.7363,54.8487,2274000.0],["2006-11-29",55.9988,56.5833,53.2649,53.51,2066200.0],["2006-11-30",53.7834,54.5376,52.7935,53.51,2564000.0],["2006-12-01",54.2171,55.1409,52.1336,52.8878,2118500.0],["2006-12-04",53.378,54.877,52.7464,54.8393,1303300.0],["2006-12-05",54.679,54.9995,53.5571,54.3773,1397200.0],["2006-12-06",55.6595,57.3281,54.8676,56.8567,2495300.0],["2006-12-07",55.9423,57.0736,55.4332,55.6312,1140500.0],["2006-12-08",55.6312,56.5456,54.745,55.8574,1070200.0],["2006-12-11",57.2433,59.1099,56.5928,58.0352,2009400.0],["2006-12-12",57.5544,57.6109,55.2446,56.0554,1940000.0],["2006-12-13",57.8183,58.8742,55.2729,55.8574,3147200.0],["2006-12-14",55.3295,55.6217,53.2272,53.8117,4266000.0],["2006-12-15",54.3113,55.0561,53.1518,53.2649,2287800.0],["2006-12-18",53.378,54.1134,52.0865,52.605,2037100.0],["2006-12-19",51.436,54.7639,50.908,54.2076,2956300.0],["2006-12-20",53.8305,53.8305,52.5201,52.605,1452100.0],["2006-12-21",52.6993,53.5383,51.4643,52.5673,1310800.0],["2006-12-22",50.908,52.5107,50.908,52.1713,1057700.0],["2006-12-26",52.7464,52.9726,51.6528,52.6144,1741600.0],["2006-12-27",52.7275,54.0191,52.3222,53.774,1046900.0],["2006-12-28",53.774,53.774,51.634,52.5673,1951400.0],["2006-12-29",52.5673,52.8689,50.7666,50.7666,1593800.0],["2007-01-03",50.8043,53.6608,50.8043,53.0763,2955600.0],["2007-01-04",53.0763,55.7632,50.5781,55.4709,2614500.0],["2007-01-05",55.4615,55.7632,54.5847,54.9524,1656300.0],["2007-01-08",54.0191,57.017,53.774,54.613,2163200.0],["2007-01-09",56.0366,56.753,54.2642,54.5847,2098600.0],["2007-01-10",56.5928,56.6022,54.0568,55.5558,3892200.0],["2007-01-11",55.7914,57.6958,55.5086,57.6958,2561300.0],["2007-01-12",57.6958,58.9213,57.1301,57.3281,1759800.0],["2007-01-16",57.3281,58.5442,57.3281,58.4123,1722600.0],["2007-01-17",57.4695,58.3463,55.0467,55.2918,2097900.0],["2007-01-18",55.2918,56.2345,54.1134,54.5187,3170100.0],["2007-01-19",54.4245,54.9901,53.5949,54.9524,2088000.0],["2007-01-22",54.9618,55.0184,52.9726,53.7645,2374500.0],["2007-01-23",52.2279,52.4164,49.8522,50.2198,3485200.0],["2007-01-24",50.1538,51.0777,49.0697,50.2953,3578000.0],["2007-01-25",50.7195,50.9929,49.2582,50.7761,2751700.0],["2007-01-26",50.1067,50.3424,48.57,49.1451,3327000.0],["2007-01-29",49.2394,52.6993,49.164,51.3134,4226300.0],["2007-01-30",52.143,52.143,49.0697,50.0596,3339000.0],["2007-01-31",50.0596,53.0292,48.7869,52.7747,5100600.0],["2007-02-01",53.2649,54.7167,52.3222,54.6696,2600900.0],["2007-02-02",53.7363,55.3955,53.4157,54.6602,2171700.0],["2007-02-05",54.1982,55.3106,53.7551,55.0655,1513100.0],["2007-02-06",54.3396,55.3389,54.0379,54.9713,1443600.0],["2007-02-07",55.0561,55.0844,54.4056,54.7544,1395600.0],["2007-02-08",54.679,56.112,54.3208,55.914,1984400.0],["2007-02-09",55.9611,56.4231,53.8588,54.811,1282600.0],["2007-02-12",55.1032,56.046,54.9053,55.5086,1058900.0],["2007-02-13",55.5275,56.3948,55.5275,55.782,1014900.0],["2007-02-14",54.3019,54.8487,54.1982,54.481,3163600.0],["2007-02-15",54.3113,54.7356,54.0662,54.1134,1329700.0],["2007-02-16",54.415,54.5659,52.9255,53.4535,1931100.0],["2007-02-20",53.6986,54.1416,52.341,53.1518,1783800.0],["2007-02-21",53.1423,53.3969,52.3504,52.539,1102500.0],["2007-02-22",52.5201,52.5201,51.0306,51.4925,1586400.0],["2007-02-23",51.4925,51.8508,50.6064,51.1437,1249800.0],["2007-02-26",51.2663,51.6339,50.2198,50.2858,1212300.0],["2007-02-27",49.9936,50.3518,47.7216,48.8246,2462800.0],["2007-02-28",48.7963,49.5411,47.7027,49.296,1359700.0],["2007-03-01",48.0798,49.5599,47.533,49.098,2447000.0],["2007-03-02",48.9283,50.0501,47.7216,47.7499,1700200.0],["2007-03-05",47.6273,48.4758,46.9862,47.2219,1223800.0],["2007-03-06",47.467,48.1647,47.2031,47.3539,1602500.0],["2007-03-07",47.2125,47.4953,46.2132,46.5243,2277400.0],["2007-03-08",47.0239,48.0138,46.298,46.4866,2440400.0],["2007-03-09",46.9014,47.0428,45.8926,46.1283,1486300.0],["2007-03-12",46.3829,48.0798,46.3263,46.6186,1659300.0],["2007-03-13",46.2509,46.364,44.29,44.7237,1991700.0],["2007-03-14",45.0159,45.0725,41.4901,43.1587,4670600.0],["2007-03-15",43.319,44.2617,43.2153,43.8752,2551700.0],["2007-03-16",43.5641,44.29,43.2341,43.7338,1178200.0],["2007-03-19",43.6489,45.2704,43.6489,45.1196,1838700.0],["2007-03-20",45.1385,46.5714,45.1102,45.7512,1874500.0],["2007-03-21",46.1943,46.8825,45.3742,46.5809,2076900.0],["2007-03-22",47.5802,47.5802,45.0159,45.1573,1676900.0],["2007-03-23",45.1573,45.5721,44.5634,44.8556,1186200.0],["2007-03-26",44.3088,44.8556,43.7338,44.0449,1828900.0],["2007-03-27",44.1863,44.1863,43.2247,44.0355,1398400.0],["2007-03-28",43.4038,43.9318,42.6873,43.7526,1364500.0],["2007-03-29",43.9789,44.2994,42.0651,42.923,1884200.0],["2007-03-30",43.4321,43.8375,42.0086,42.8759,1496000.0],["2007-04-02",42.6685,42.8759,41.4146,42.4705,2087100.0],["2007-04-03",43.6678,45.261,43.6395,45.129,3093800.0],["2007-04-04",45.3459,45.5344,43.5924,43.828,2637300.0],["2007-04-05",43.7432,44.5728,43.3944,44.356,1304100.0],["2007-04-09",43.6489,45.2233,43.3284,45.0725,2319100.0],["2007-04-10",44.4503,44.5822,43.1304,43.2153,2227100.0],["2007-04-11",43.1304,43.187,42.1877,42.4328,2660800.0],["2007-04-12",42.3291,42.4422,41.4146,41.5938,2458800.0],["2007-04-13",41.5938,42.6402,41.49,42.6402,1447400.0],["2007-04-16",42.8759,43.4132,42.7062,42.7439,1125900.0],["2007-04-17",42.725,43.7998,42.4234,43.319,1539100.0],["2007-04-18",43.0833,44.9028,43.0456,44.29,2366800.0],["2007-04-19",44.2617,44.29,42.5648,42.8193,2326900.0],["2007-04-20",42.9984,43.2813,42.0651,42.7156,3107100.0],["2007-04-23",42.8947,43.0361,40.5756,40.7359,3400000.0],["2007-04-24",40.915,41.3204,39.3217,40.3211,4030700.0],["2007-04-25",40.0194,40.7264,38.9352,40.2079,3084500.0],["2007-04-26",41.5749,41.7729,36.946,37.078,6626800.0],["2007-04-27",36.5878,36.6161,34.9851,35.0511,5332000.0],["2007-04-30",35.8242,36.0881,34.5798,34.8249,3542700.0],["2007-05-01",34.5986,35.268,33.571,34.938,4325100.0],["2007-05-02",33.8161,35.2114,33.3731,34.1084,7141500.0],["2007-05-03",34.3629,34.8814,33.3919,33.5145,3444300.0],["2007-05-04",33.6653,34.674,33.5616,34.0801,3860600.0],["2007-05-07",34.4289,34.5892,32.8545,33.0997,3268600.0],["2007-05-08",33.1091,33.4673,32.1569,32.4303,3436900.0],["2007-05-09",32.2889,33.1751,32.1946,32.3737,4238200.0],["2007-05-10",31.8647,33.1845,31.2047,31.3744,4383900.0],["2007-05-11",31.2142,31.8175,30.9125,31.4499,2263700.0],["2007-05-14",30.9313,32.1946,30.7051,31.6101,2828400.0],["2007-05-15",31.299,32.2418,30.4034,30.592,4458600.0],["2007-05-16",30.9879,31.563,30.6297,31.0916,3223100.0],["2007-05-17",30.262,31.6478,30.262,31.365,5053600.0],["2007-05-18",31.2896,31.6007,30.8842,31.563,2795000.0],["2007-05-21",31.5724,32.0249,30.8936,31.1199,3057200.0],["2007-05-22",31.4499,32.798,31.2613,32.7791,3764100.0],["2007-05-23",32.9771,33.5239,32.1286,32.9488,3260100.0],["2007-05-24",32.8074,33.3825,32.4774,33.1185,2485400.0],["2007-05-25",33.0902,33.0902,32.2135,32.2889,1036200.0],["2007-05-29",32.8451,33.6842,32.6189,33.5616,1867100.0],["2007-05-30",33.3448,33.7879,33.0431,33.6182,1440300.0],["2007-05-31",33.6559,34.4478,33.3919,33.6087,1465700.0],["2007-06-01",33.6747,33.901,32.9582,33.2316,1488900.0],["2007-06-04",33.2316,33.2316,31.761,32.0061,2544700.0],["2007-06-05",32.336,32.5057,31.4593,31.6101,2120800.0],["2007-06-06",31.4876,31.4876,30.5825,30.7617,2889000.0],["2007-06-07",32.4303,32.4303,28.3294,28.4708,5298300.0],["2007-06-08",28.8102,29.423,28.4896,29.1213,4139900.0],["2007-06-11",28.8479,28.9704,27.7166,27.9617,3730900.0],["2007-06-12",27.9994,27.9994,27.1792,27.5186,2792500.0],["2007-06-13",27.594,27.8203,26.6513,27.0755,3493800.0],["2007-06-14",27.0755,27.3866,26.5853,27.151,2898000.0],["2007-06-15",27.1698,27.3018,25.916,26.0291,3492000.0],["2007-06-18",26.3025,26.6136,25.2466,25.7274,3311700.0],["2007-06-19",26.3025,27.5752,26.3025,27.4715,3902500.0],["2007-06-20",27.4526,28.4425,27.4526,28.0089,3515000.0],["2007-06-21",27.8109,28.1503,27.3489,27.8109,1951100.0],["2007-06-22",27.6977,28.1314,27.4055,27.66,2796100.0],["2007-06-25",28.0748,28.2351,27.4526,27.5658,1980100.0],["2007-06-26",27.6789,27.8863,26.5476,26.6419,2452600.0],["2007-06-27",26.425,28.0654,25.9914,27.9711,3700700.0],["2007-06-28",29.4135,30.4411,29.1119,29.225,3706400.0],["2007-06-29",29.1779,29.1779,28.2822,28.5368,2174100.0],["2007-07-02",28.9233,29.225,28.6405,28.9422,1282900.0],["2007-07-03",29.2533,31.0728,29.1778,30.9785,2898700.0],["2007-07-05",31.1105,32.0249,30.4034,31.8835,4301400.0],["2007-07-06",31.629,32.7131,31.497,32.6377,3436500.0],["2007-07-09",32.6377,33.9104,32.6189,33.8067,4851800.0],["2007-07-10",33.5616,33.7124,31.6573,31.8929,2980500.0],["2007-07-11",32.5151,32.7508,31.5158,32.7414,1794100.0],["2007-07-12",32.8168,34.7023,32.3549,32.93,1921300.0],["2007-07-13",32.1569,32.4869,31.9495,32.1475,1242300.0],["2007-07-16",31.9966,33.1279,31.9966,32.9582,1965800.0],["2007-07-17",33.0997,33.7313,32.8545,33.2788,2602000.0],["2007-07-18",33.0431,33.6653,32.5246,32.9111,2638900.0],["2007-07-19",33.0997,34.1272,32.9582,33.9387,3387900.0],["2007-07-20",33.5899,33.8444,32.7037,32.7226,2173300.0],["2007-07-23",33.0902,33.0902,32.1286,32.5246,2456200.0],["2007-07-24",32.5434,34.0518,32.3926,33.2599,2752400.0],["2007-07-25",33.2411,33.6087,32.2795,32.8451,1992600.0],["2007-07-26",32.0532,32.8168,30.4411,32.5906,6107500.0],["2007-07-27",32.9959,33.1468,31.0162,31.563,3271000.0],["2007-07-30",31.9589,32.0532,30.6579,30.8088,3173900.0],["2007-07-31",31.0633,31.3084,29.1119,29.2344,2784000.0],["2007-08-01",28.9704,29.6775,28.2068,28.6971,3184900.0],["2007-08-02",29.6964,30.3563,28.5179,28.9422,2924400.0],["2007-08-03",28.7536,30.1583,28.5651,29.357,3586400.0],["2007-08-06",29.5832,29.7718,27.5375,28.2822,2928000.0],["2007-08-07",27.9523,29.932,27.9523,29.4795,3264000.0],["2007-08-08",30.2337,30.8371,28.763,29.5927,2073200.0],["2007-08-09",28.8573,29.225,27.3018,27.4809,2403000.0],["2007-08-10",27.3395,27.6695,26.5193,27.3207,2313300.0],["2007-08-13",27.7543,28.4614,27.4526,27.7732,2412100.0],["2007-08-14",28.0466,29.8378,27.0567,27.0755,1708800.0],["2007-08-15",26.8304,27.5658,23.8231,24.1248,2558000.0],["2007-08-16",24.5019,25.4446,22.8709,25.3692,3283900.0],["2007-08-17",26.0762,26.1328,24.0965,24.8035,2885400.0],["2007-08-20",25.0298,25.8217,24.6527,25.1335,2430400.0],["2007-08-21",25.0769,26.9247,24.7281,26.8776,2575300.0],["2007-08-22",27.6412,28.9233,27.5092,28.8196,2275500.0],["2007-08-23",28.9893,29.0553,27.7166,27.924,1777400.0],["2007-08-24",27.924,28.961,27.5752,28.961,1075200.0],["2007-08-27",28.5651,28.9327,27.8769,28.0748,796400.0],["2007-08-28",27.7072,27.9429,27.0095,27.0567,1274800.0],["2007-08-29",27.1887,28.1314,26.9624,28.1314,845400.0],["2007-08-30",27.8769,28.7253,27.7449,28.4331,886200.0],["2007-08-31",28.8479,29.4135,28.188,29.1778,1005200.0],["2007-09-04",29.093,30.8276,29.093,30.6957,1676000.0],["2007-09-05",30.6957,32.0155,29.6964,29.7623,2897900.0],["2007-09-06",29.5172,29.866,28.3577,29.357,1475500.0],["2007-09-07",28.8762,28.8762,27.3584,28.1031,1243900.0],["2007-09-10",28.5934,28.8762,27.4903,27.8203,939100.0],["2007-09-11",28.0371,29.6586,27.6223,29.3664,1514000.0],["2007-09-12",29.0459,29.0459,27.9806,28.1785,1647900.0],["2007-09-13",28.1785,28.6311,27.7826,28.188,898700.0],["2007-09-14",27.7543,28.5839,27.6412,28.3577,1243800.0],["2007-09-17",28.4708,28.6593,27.4149,27.4903,1204300.0],["2007-09-18",28.0371,28.2351,27.0095,28.0843,3076300.0],["2007-09-19",28.2822,29.1684,28.2728,28.7159,3340300.0],["2007-09-20",28.9987,29.0176,27.858,28.056,2260100.0],["2007-09-21",28.6216,28.6311,27.4432,27.7072,1656900.0],["2007-09-24",27.6506,27.6883,24.2285,24.4924,4869000.0],["2007-09-25",24.5396,25.6897,24.4736,25.0769,3778800.0],["2007-09-26",25.1241,25.6803,24.8601,25.3597,2427100.0],["2007-09-27",25.4352,25.7934,24.7375,24.9827,1791200.0],["2007-09-28",24.9638,25.0109,24.2756,24.747,2021000.0],["2007-10-01",25.0958,26.0857,24.8412,25.8877,2590500.0],["2007-10-02",26.3308,27.2547,26.1988,27.0095,2725400.0],["2007-10-03",26.9624,27.8014,26.5759,27.3772,1858000.0],["2007-10-04",27.4055,28.6405,27.1792,27.8203,2598500.0],["2007-10-05",27.858,28.9893,27.6789,28.2917,3431600.0],["2007-10-08",28.2917,29.1873,28.0277,28.8196,1834500.0],["2007-10-09",29.9698,31.5347,29.3193,29.7246,3869500.0],["2007-10-10",29.6964,29.7906,28.6593,29.0364,1965500.0],["2007-10-11",29.0364,29.3947,27.3489,27.4809,3279300.0],["2007-10-12",27.4809,28.4331,27.2264,28.4237,1840700.0],["2007-10-15",28.0654,28.1031,26.1139,26.5853,3470300.0],["2007-10-16",26.3968,27.2547,25.9537,27.1415,2922000.0],["2007-10-17",26.953,27.7072,26.2931,27.1604,3023100.0],["2007-10-18",27.1698,27.1698,26.1234,26.1328,1400300.0],["2007-10-19",26.1139,26.4439,24.6998,24.8695,2943300.0],["2007-10-22",24.7187,25.5483,24.5113,24.9827,2428100.0],["2007-10-23",25.1241,27.2264,24.9355,27.0284,3528000.0],["2007-10-24",26.9436,27.3866,25.8783,27.0944,3378800.0],["2007-10-25",27.9994,27.9994,25.4917,25.8217,2851400.0],["2007-10-26",26.1234,26.2082,24.8884,25.784,2136200.0],["2007-10-29",26.1045,26.1516,24.7941,25.52,2095400.0],["2007-10-30",25.6991,26.9341,25.5671,26.8398,2616600.0],["2007-10-31",27.0661,27.0661,25.7368,26.0762,2844800.0],["2007-11-01",25.6897,25.9254,25.1618,25.3032,2117900.0],["2007-11-02",25.4163,25.5766,23.8042,24.3981,2580900.0],["2007-11-05",24.3981,24.7658,23.4743,23.7099,2438400.0],["2007-11-06",23.0123,23.5685,21.3814,21.7585,4881900.0],["2007-11-07",21.3154,21.9187,20.7403,21.306,4501800.0],["2007-11-08",20.9194,21.1645,18.8171,20.778,4929900.0],["2007-11-09",20.4103,20.4103,18.968,19.8258,3462000.0],["2007-11-12",20.3915,21.1457,20.0333,20.7686,3109900.0],["2007-11-13",21.3908,22.211,20.8157,22.0696,3448900.0],["2007-11-14",21.7773,24.0493,20.8346,22.1356,7151100.0],["2007-11-15",21.5134,22.8803,21.4474,21.8999,2894800.0],["2007-11-16",22.3053,22.3053,20.7403,21.1268,2504800.0],["2007-11-19",20.7403,20.91,19.1376,19.4299,3012900.0],["2007-11-20",19.741,19.741,17.4407,18.1195,5779900.0],["2007-11-21",17.6575,19.0339,16.9693,18.7983,3173100.0],["2007-11-23",18.968,19.4865,18.9491,19.1848,1324300.0],["2007-11-26",19.2319,19.3262,18.1855,18.4306,1807500.0],["2007-11-27",18.6757,18.9774,17.6764,18.3929,4106600.0],["2007-11-28",18.8265,20.1558,18.3835,19.7693,3740900.0],["2007-11-29",19.4205,19.4205,18.6946,18.9114,3034100.0],["2007-11-30",19.4205,20.2124,19.3639,19.5807,1968600.0],["2007-12-03",19.9955,19.9955,18.6851,18.7888,2127800.0],["2007-12-04",18.3552,18.8548,18.0064,18.4966,1668900.0],["2007-12-05",18.3646,18.3646,16.8374,17.0071,4279900.0],["2007-12-06",17.0353,17.5633,16.3471,16.5357,4347400.0],["2007-12-07",16.8656,17.6858,16.6582,17.205,4408200.0],["2007-12-10",17.205,17.8178,16.6582,17.6858,2132900.0],["2007-12-11",17.4973,17.4973,16.4885,16.5828,3183000.0],["2007-12-12",17.1579,17.1579,14.2071,14.4334,7912000.0],["2007-12-13",14.5936,15.2253,13.7829,14.8388,5885800.0],["2007-12-14",14.8859,15.7626,14.4522,14.7633,3558300.0],["2007-12-17",14.5371,15.0084,13.8394,13.9149,3381700.0],["2007-12-18",13.9997,14.2165,13.5849,13.962,3525000.0],["2007-12-19",13.9997,14.5748,13.698,14.5559,2912800.0],["2007-12-20",14.3485,14.8482,14.2825,14.6125,3233800.0],["2007-12-21",14.6125,14.7256,13.8489,14.5182,2328800.0],["2007-12-24",14.292,15.1687,14.292,15.065,885000.0],["2007-12-26",15.065,15.065,14.3485,14.8199,1435400.0],["2007-12-27",14.5465,14.7256,14.2165,14.3108,1473200.0],["2007-12-28",14.3957,14.4994,13.7923,13.8677,1215000.0],["2007-12-31",13.9997,14.1411,13.7169,13.8677,2687900.0],["2008-01-02",13.7169,13.7452,12.4913,12.5573,3908000.0],["2008-01-03",12.5385,12.8401,11.9257,11.9917,4739200.0],["2008-01-04",11.9728,11.9728,11.2658,11.6994,4828000.0],["2008-01-07",11.69,12.1896,11.3695,11.5297,4456000.0],["2008-01-08",11.5203,11.5486,10.3324,10.3796,5240600.0],["2008-01-09",10.5681,10.9075,9.5971,10.2665,8615200.0],["2008-01-10",10.5964,12.2368,10.323,11.8314,8872300.0],["2008-01-11",11.888,12.0294,11.1149,11.2092,4810000.0],["2008-01-14",11.3789,11.6711,10.8698,11.3506,2773200.0],["2008-01-15",11.1715,11.9163,11.0772,11.7937,6321800.0],["2008-01-16",11.5486,12.0954,10.6813,11.822,5472700.0],["2008-01-17",11.9163,12.5385,11.4355,11.7937,5455900.0],["2008-01-18",11.6429,12.3876,11.6429,12.1802,3806100.0],["2008-01-22",11.558,12.1802,10.9452,11.3318,4828200.0],["2008-01-23",11.3506,12.6516,11.0772,12.3876,4990600.0],["2008-01-24",11.9068,12.595,11.7371,11.9351,4029700.0],["2008-01-25",11.9351,12.3311,11.3035,11.5863,3234600.0],["2008-01-28",11.6806,12.6516,11.5014,12.5667,3963200.0],["2008-01-29",12.4065,12.8024,12.0859,12.3499,2689100.0],["2008-01-30",12.2368,12.9061,12.1708,12.6139,3929000.0],["2008-01-31",12.595,13.2738,12.4442,13.0475,3266700.0],["2008-02-01",13.1795,14.6596,12.6327,14.5088,6763300.0],["2008-02-04",14.6973,15.0839,13.5472,13.632,3820700.0],["2008-02-05",13.4906,14.1317,12.8213,13.7169,3154400.0],["2008-02-06",13.9149,14.7539,13.2549,14.4617,5329200.0],["2008-02-07",14.8388,15.4987,14.1977,14.5182,5062200.0],["2008-02-08",14.5276,14.5936,13.698,14.3014,2820300.0],["2008-02-11",14.3014,14.5654,13.7829,14.2448,2779500.0],["2008-02-12",14.4145,14.6031,13.8772,14.0468,1818100.0],["2008-02-13",14.2731,14.5182,14.0846,14.4428,1235700.0],["2008-02-14",14.226,14.3768,13.1512,13.2361,2378300.0],["2008-02-15",13.3021,13.7546,13.1041,13.5849,2926200.0],["2008-02-19",13.5943,13.5943,13.0004,13.1135,2287200.0],["2008-02-20",12.9816,13.5001,12.727,13.3964,2139400.0],["2008-02-21",13.2738,13.9337,12.9627,13.1324,1844300.0],["2008-02-22",12.991,13.0947,12.3971,12.7082,1406700.0],["2008-02-25",12.7741,13.0947,12.3593,12.9156,1677200.0],["2008-02-26",12.8213,13.2927,12.7647,13.0947,1589000.0],["2008-02-27",12.9721,13.0947,12.6893,13.0098,2170700.0],["2008-02-28",12.7836,12.9156,12.2839,12.397,1615500.0],["2008-02-29",12.0765,12.2745,11.69,11.69,1824900.0],["2008-03-03",11.492,11.558,11.0206,11.3035,1797200.0],["2008-03-04",11.3695,11.888,10.8698,11.888,2111500.0],["2008-03-05",11.6994,12.2179,11.0206,12.0294,2969400.0],["2008-03-06",12.0011,12.0011,10.7473,10.8981,2435500.0],["2008-03-07",10.5776,10.9075,10.1816,10.3607,2649000.0],["2008-03-10",10.4739,10.521,9.6914,9.7008,2273600.0],["2008-03-11",9.4463,10.3513,9.0315,9.4086,4335600.0],["2008-03-12",9.1163,9.1823,8.3621,8.5035,5762600.0],["2008-03-13",8.4375,8.5884,7.7305,8.2584,4647800.0],["2008-03-14",8.3433,8.5224,7.5608,7.8153,4406200.0],["2008-03-17",7.5419,7.7022,6.8349,7.0234,5400200.0],["2008-03-18",7.2497,7.6645,6.8254,7.5231,4755800.0],["2008-03-19",7.6645,8.3527,7.6079,7.9473,4468800.0],["2008-03-20",7.7776,8.4375,7.6928,8.2301,4305700.0],["2008-03-24",8.3998,8.7486,8.117,8.5789,2842500.0],["2008-03-25",8.6732,8.7958,8.2301,8.5978,2034100.0],["2008-03-26",8.4941,8.5789,7.8719,8.0416,1912700.0],["2008-03-27",8.0133,8.0133,7.6268,7.7305,3931100.0],["2008-03-28",8.0133,8.4093,7.5985,8.0793,4160300.0],["2008-03-31",7.9944,8.513,7.853,8.3998,3180500.0],["2008-04-01",8.6732,9.2483,8.6732,9.0786,2736300.0],["2008-04-02",9.1823,9.1823,8.5695,8.6449,2020100.0],["2008-04-03",8.5884,8.9278,8.3715,8.7204,2304400.0],["2008-04-04",8.7204,9.1917,8.4752,8.8901,2564600.0],["2008-04-07",9.022,9.1634,8.7392,9.0692,2990600.0],["2008-04-08",8.9749,9.3708,8.9089,9.3049,1568300.0],["2008-04-09",9.1257,9.3426,8.2301,8.3338,3894800.0],["2008-04-10",8.2961,8.7204,8.2961,8.6355,2832800.0],["2008-04-11",8.5978,8.9089,8.1076,8.3056,3038600.0],["2008-04-14",8.381,8.513,8.0887,8.2396,1851500.0],["2008-04-15",8.4564,8.6072,7.5796,7.6833,3380300.0],["2008-04-16",7.7116,7.9756,7.278,7.5891,3709500.0],["2008-04-17",7.5136,7.5514,7.2874,7.4194,2118600.0],["2008-04-18",7.6268,7.7682,7.4854,7.5702,1407800.0],["2008-04-21",7.6456,7.6456,7.2497,7.3817,1386600.0],["2008-04-22",7.2685,7.3534,6.3635,6.4484,5169300.0],["2008-04-23",6.6086,6.6086,5.7507,5.8921,5488400.0],["2008-04-24",5.977,6.9292,5.9487,6.6558,4347900.0],["2008-04-25",6.75,7.919,6.2032,6.75,4706300.0],["2008-04-28",6.9009,8.2113,6.6558,8.1264,10337300.0],["2008-04-29",8.0887,8.6638,7.6362,8.447,6083500.0],["2008-04-30",8.4187,8.7392,7.9379,8.0981,4075200.0],["2008-05-01",8.1547,9.0692,8.1547,8.8146,4227400.0],["2008-05-02",8.956,9.0597,8.0133,8.2207,3663000.0],["2008-05-05",8.183,8.315,7.7116,7.8436,3155900.0],["2008-05-06",7.7305,7.7305,7.1743,7.5702,3744400.0],["2008-05-07",7.5325,7.8342,6.8349,6.9197,4856700.0],["2008-05-08",6.816,7.0706,6.5992,6.6369,4577500.0],["2008-05-09",6.4861,6.8632,6.4106,6.6746,3231600.0],["2008-05-12",6.9009,7.0706,6.5898,6.5898,3271600.0],["2008-05-13",6.6275,6.9574,6.5426,6.5803,4164400.0],["2008-05-14",6.7123,7.0046,6.7123,6.8349,2956900.0],["2008-05-15",6.6746,7.2591,6.5992,7.1837,3744800.0],["2008-05-16",7.0706,7.5514,6.8914,7.3534,5686300.0],["2008-05-19",7.3534,7.4948,6.7595,6.8914,2646700.0],["2008-05-20",6.6746,6.7406,6.4106,6.4766,2803500.0],["2008-05-21",6.3729,6.4201,4.9777,5.0437,9640900.0],["2008-05-22",5.2511,5.4585,4.8457,4.9211,6755800.0],["2008-05-23",4.5534,4.6194,3.9407,3.9407,13380100.0],["2008-05-27",4.1858,4.2612,3.9124,4.1858,7037600.0],["2008-05-28",4.3555,4.4215,3.8275,3.8464,6278600.0],["2008-05-29",3.9784,4.2235,3.8652,4.0726,8860800.0],["2008-05-30",4.0067,4.0067,3.7333,3.7333,7895200.0],["2008-06-02",3.7992,3.837,3.4222,3.5447,5539600.0],["2008-06-03",3.6861,3.8652,3.4881,3.8275,6130500.0],["2008-06-04",3.8275,4.1009,3.7898,3.9501,10177000.0],["2008-06-05",4.0538,4.4969,4.0067,4.1669,9515100.0],["2008-06-06",3.9029,3.9784,3.6767,3.8841,5737500.0],["2008-06-09",4.0067,4.0255,3.6107,3.6955,4020100.0],["2008-06-10",3.6955,3.7333,3.5164,3.5636,4969100.0],["2008-06-11",3.5259,3.5541,2.9319,3.0168,8430900.0],["2008-06-12",3.177,3.2525,2.2532,2.536,18284400.0],["2008-06-13",2.9131,3.0545,2.6962,2.6962,13690700.0],["2008-06-16",2.6868,2.9979,2.5925,2.9319,12889700.0],["2008-06-17",3.0545,3.1865,2.9791,3.0733,10125000.0],["2008-06-18",3.0168,3.0168,2.6962,2.8377,8059400.0],["2008-06-19",2.8282,3.3467,2.7622,3.3373,10168900.0],["2008-06-20",3.0828,3.177,2.734,2.9696,10770700.0],["2008-06-23",3.0545,3.0639,2.3757,2.3946,16097400.0],["2008-06-24",2.4417,2.4888,2.1872,2.3003,17021900.0],["2008-06-25",2.3569,2.7151,2.3474,2.4323,13819900.0],["2008-06-26",2.3474,2.4323,2.2532,2.3097,8434900.0],["2008-06-27",2.3097,2.3757,2.1683,2.3097,11535900.0],["2008-06-30",2.2909,2.4983,2.2154,2.3569,6761300.0],["2008-07-01",2.3191,2.3474,2.14,2.272,6486300.0],["2008-07-02",2.3097,2.4228,2.1966,2.2343,6159300.0],["2008-07-03",2.3191,2.3474,2.1589,2.2626,4208100.0],["2008-07-07",2.4417,2.536,2.2343,2.3286,7995800.0],["2008-07-08",2.4983,2.6491,2.4323,2.5454,13952400.0],["2008-07-09",2.5454,2.6397,2.3663,2.4606,8536000.0],["2008-07-10",2.4983,2.4983,2.2343,2.2814,6491200.0],["2008-07-11",2.1777,2.206,2.008,2.0552,9700400.0],["2008-07-14",2.1589,2.1589,1.7724,1.8006,7883800.0],["2008-07-15",1.7064,1.9138,1.367,1.6592,13186100.0],["2008-07-16",1.7346,2.1117,1.6592,2.1117,13133900.0],["2008-07-17",2.2154,2.5925,2.1117,2.3851,19928600.0],["2008-07-18",2.4511,2.734,2.2909,2.7057,10944800.0],["2008-07-21",2.6962,2.7905,2.4794,2.536,7491500.0],["2008-07-22",2.7717,4.28,2.6397,4.0255,31704400.0],["2008-07-23",4.478,4.94,3.9407,4.7703,30803000.0],["2008-07-24",4.3743,4.7608,4.1009,4.2612,17780600.0],["2008-07-25",4.478,4.8834,4.1481,4.28,14067500.0],["2008-07-28",4.0349,4.5063,3.8652,3.9312,7590100.0],["2008-07-29",4.1198,4.7891,3.9595,4.5723,14944400.0],["2008-07-30",4.9117,5.4679,4.3083,4.5912,22297800.0],["2008-07-31",4.7137,5.0719,4.6194,4.7703,10848300.0],["2008-08-01",4.9965,5.1568,4.412,4.8645,10331000.0],["2008-08-04",4.9588,5.515,4.7891,5.3548,13192700.0],["2008-08-05",5.713,6.4578,5.5433,6.3164,19292600.0],["2008-08-06",6.1844,6.7689,5.845,6.2787,17105000.0],["2008-08-07",5.9204,6.5615,5.713,6.3824,13831700.0],["2008-08-08",6.7877,7.5891,6.7689,7.5042,16751100.0],["2008-08-11",7.4288,9.2294,7.2591,7.9096,35327500.0],["2008-08-12",8.2961,9.0315,8.249,8.8523,25685200.0],["2008-08-13",8.7675,8.8901,7.7965,8.5884,27745800.0],["2008-08-14",8.8429,9.1823,8.0604,8.3527,28734200.0],["2008-08-15",8.6732,8.7486,8.2867,8.5035,18547400.0],["2008-08-18",8.3433,8.8052,7.8907,8.4752,10298500.0],["2008-08-19",8.4187,8.6732,7.0329,7.2025,16720700.0],["2008-08-20",6.5992,7.4948,6.0807,7.08,20459800.0],["2008-08-21",6.109,6.5803,5.845,6.4106,11625400.0],["2008-08-22",6.882,7.4665,6.8349,7.4099,10860800.0],["2008-08-25",7.3157,7.9379,7.0517,7.3345,13451500.0],["2008-08-26",7.3345,7.4665,6.7595,6.9197,8835600.0],["2008-08-27",6.2032,6.7312,6.1561,6.6746,11562700.0],["2008-08-28",6.4955,7.7682,6.4861,7.6928,18062500.0],["2008-08-29",7.2591,8.183,7.1743,8.0039,13337700.0],["2008-09-02",9.3331,9.8611,8.0793,8.315,20645700.0],["2008-09-03",8.7204,8.9655,7.9096,8.051,18207800.0],["2008-09-04",7.8342,8.2019,7.08,7.212,19747300.0],["2008-09-05",7.1177,7.6174,6.8632,7.4571,15272500.0],["2008-09-08",7.3345,7.5419,5.0814,7.2403,24437400.0],["2008-09-09",7.6551,7.7776,6.3729,6.7217,13100600.0],["2008-09-10",6.5521,6.7217,5.7979,6.2881,13332000.0],["2008-09-11",6.0713,7.0988,5.8733,7.0894,10570300.0],["2008-09-12",7.0046,7.5985,6.882,7.4288,10709600.0],["2008-09-15",7.8342,8.117,7.3534,7.3911,9908100.0],["2008-09-16",7.6833,8.6921,7.6833,8.5789,12040500.0],["2008-09-17",8.117,8.117,6.8537,7.2968,8501400.0],["2008-09-18",6.8443,7.4948,6.4672,7.4948,11859700.0],["2008-09-19",7.4477,7.919,6.9009,7.4571,6668100.0],["2008-09-22",7.1743,7.4005,6.4106,6.4672,7086000.0],["2008-09-23",6.7595,7.1083,6.6086,6.6558,5491700.0],["2008-09-24",6.5049,6.6275,5.9016,5.911,6032500.0],["2008-09-25",6.1372,6.2127,5.5056,5.8639,4874700.0],["2008-09-26",5.6659,5.9298,5.5622,5.7696,4478800.0],["2008-09-29",5.9016,6.0524,5.0437,5.2794,5886500.0],["2008-09-30",5.4679,5.7979,4.9871,5.6847,4821800.0],["2008-10-01",5.6659,6.8349,5.5433,6.5992,13698200.0],["2008-10-02",6.8632,7.1271,6.3729,6.5238,7310600.0],["2008-10-03",6.8443,7.0328,5.9958,6.1184,8609800.0],["2008-10-06",6.2032,6.2504,5.006,5.8261,13572400.0],["2008-10-07",5.8261,5.9393,4.6666,4.8174,10827400.0],["2008-10-08",4.5157,4.8834,3.771,3.8935,21520600.0],["2008-10-09",4.1481,4.4686,3.3562,3.4222,8180200.0],["2008-10-10",3.0828,4.4874,2.9791,4.3366,10384300.0],["2008-10-13",4.6854,5.4019,4.61,5.3548,8494200.0],["2008-10-14",5.7413,5.8921,4.9682,5.2228,6145600.0],["2008-10-15",5.2322,5.6847,4.8928,4.9871,6725300.0],["2008-10-16",5.2888,6.5898,4.7326,6.3918,12013300.0],["2008-10-17",5.9581,7.2025,5.0531,6.9574,10794000.0],["2008-10-20",6.7689,7.0423,6.3164,6.9669,5810600.0],["2008-10-21",7.08,7.7493,6.9857,7.3817,9520200.0],["2008-10-22",7.5136,8.3715,7.3251,8.0039,11851200.0],["2008-10-23",8.0133,8.0133,6.1844,6.7312,9693800.0],["2008-10-24",5.9393,8.0039,5.6753,7.5136,12951600.0],["2008-10-27",7.8153,8.2678,6.6463,6.7406,7666600.0],["2008-10-28",7.1743,8.1076,6.3729,8.0699,9635600.0],["2008-10-29",7.4571,8.2584,7.4477,7.9756,7707500.0],["2008-10-30",8.1736,8.8901,8.0793,8.7958,9170600.0],["2008-10-31",8.9749,10.3607,8.6072,9.5594,13762000.0],["2008-11-03",9.9365,10.5964,9.8988,10.2382,7226300.0],["2008-11-04",10.0213,10.0213,8.5695,9.4934,11697700.0],["2008-11-05",9.55,9.6348,8.0699,8.249,9481300.0],["2008-11-06",8.4375,8.4375,7.4288,7.4665,9080600.0],["2008-11-07",7.8153,7.9756,7.0894,7.4194,6440700.0],["2008-11-10",7.2025,7.5419,6.8914,7.0706,4884900.0],["2008-11-11",7.2025,7.3062,6.5615,7.08,4923800.0],["2008-11-12",7.0706,7.0706,4.8268,4.9305,18449600.0],["2008-11-13",4.9305,6.1561,4.7137,6.1561,11958600.0],["2008-11-14",5.8261,6.1561,5.3548,5.4019,8039600.0],["2008-11-17",5.3642,6.0618,5.1945,5.8261,6924500.0],["2008-11-18",6.0053,6.2315,5.4113,5.7319,6678700.0],["2008-11-19",5.6847,5.8356,4.5063,4.6194,8358000.0],["2008-11-20",4.5534,5.3171,4.0821,4.1575,9374900.0],["2008-11-21",4.6666,4.6666,3.771,4.2235,9753900.0],["2008-11-24",4.346,4.8551,4.1009,4.8174,5778000.0],["2008-11-25",5.1191,5.6187,4.8174,5.5245,7560900.0],["2008-11-26",5.1662,5.6282,5.0908,5.5622,6235000.0],["2008-11-28",5.3642,5.6282,5.3265,5.6187,1936600.0],["2008-12-01",5.4585,5.515,4.6854,4.8268,4465400.0],["2008-12-02",4.9965,5.6847,4.6006,5.6564,7608400.0],["2008-12-03",5.3925,5.8167,5.2605,5.8167,6471600.0],["2008-12-04",5.6847,6.9291,5.5716,6.2692,9251200.0],["2008-12-05",6.4484,7.0988,6.2692,7.0423,8035400.0],["2008-12-08",7.3628,7.5891,6.3824,7.4382,7918300.0],["2008-12-09",7.3157,7.5231,6.4106,6.4295,7362400.0],["2008-12-10",6.4389,6.9574,6.2409,6.882,5094600.0],["2008-12-11",6.7312,6.7312,5.845,6.1467,6198000.0],["2008-12-12",5.7884,6.3447,5.5622,6.2975,5446900.0],["2008-12-15",6.109,6.2127,5.6847,5.9864,3755400.0],["2008-12-16",5.911,6.7406,5.911,6.7406,4408200.0],["2008-12-17",6.4766,7.0706,6.4106,6.948,4951900.0],["2008-12-18",7.278,7.4382,6.6463,6.948,5563800.0],["2008-12-19",7.1554,7.3722,6.6935,7.014,4501900.0],["2008-12-22",7.014,7.1837,6.7406,6.9103,3500500.0],["2008-12-23",7.014,7.014,6.6935,6.8254,3629700.0],["2008-12-24",6.8443,7.2874,6.8443,7.212,2793300.0],["2008-12-26",7.1083,7.2214,6.8914,7.0046,1839000.0],["2008-12-29",6.8443,7.0234,6.7217,6.9951,1865500.0],["2008-12-30",7.0517,7.3157,6.9103,7.0988,2582400.0],["2008-12-31",7.0517,7.4194,7.0517,7.2874,4194100.0],["2009-01-02",7.2874,7.9944,7.2308,7.9096,5167000.0],["2009-01-05",7.9002,7.9096,7.5042,7.853,3457100.0],["2009-01-06",7.6833,8.6826,7.6645,8.5412,5731000.0],["2009-01-07",8.1641,8.9278,8.1641,8.5601,5468900.0],["2009-01-08",8.4375,9.1163,8.1264,9.022,5196400.0],["2009-01-09",8.8052,8.8429,8.3715,8.4847,5113200.0],["2009-01-12",8.6261,8.6355,7.7965,8.051,3306600.0],["2009-01-13",7.8719,8.1641,7.6456,7.7965,3743800.0],["2009-01-14",7.6551,7.6928,6.8349,6.9669,6360700.0],["2009-01-15",6.9669,9.1446,6.4578,7.1177,18008000.0],["2009-01-16",7.5702,8.1641,7.3062,8.0416,9593900.0],["2009-01-20",7.8719,7.985,7.1271,7.1931,6274600.0],["2009-01-21",7.4099,7.4099,6.175,7.1083,10047600.0],["2009-01-22",6.9009,7.3062,6.684,7.212,5799600.0],["2009-01-23",6.6935,7.5419,6.6275,7.3722,5693700.0],["2009-01-26",7.344,7.5608,7.0894,7.2591,3242800.0],["2009-01-27",7.2874,7.3534,5.9016,6.3258,8829700.0],["2009-01-28",6.6369,7.0329,6.5238,6.882,6342100.0],["2009-01-29",6.7406,7.3062,5.9676,6.0995,9766200.0],["2009-01-30",6.2127,6.3446,5.0814,5.3453,10869200.0],["2009-02-02",5.2982,5.4679,4.8928,5.3925,6014800.0],["2009-02-03",5.647,5.647,5.1379,5.4396,4753800.0],["2009-02-04",5.2228,5.7979,5.1097,5.1568,6526900.0],["2009-02-05",5.0719,5.4679,4.478,4.9211,9811700.0],["2009-02-06",5.1191,5.3453,4.9023,5.1568,7073500.0],["2009-02-09",5.1379,5.1568,4.9494,5.1002,5124900.0],["2009-02-10",4.9494,5.1851,4.7231,4.7703,5725700.0],["2009-02-11",4.8457,4.9023,4.1481,4.3178,9728700.0],["2009-02-12",4.3837,4.6194,4.1669,4.4592,6933000.0],["2009-02-13",4.3837,4.6194,4.2518,4.478,3616400.0],["2009-02-17",4.1575,4.2989,4.0726,4.1669,4106100.0],["2009-02-18",4.2895,4.2895,3.3939,3.5636,7542900.0],["2009-02-19",3.6484,3.7992,3.3656,3.3939,3978700.0],["2009-02-20",3.3184,3.3184,2.5643,2.9414,10471500.0],["2009-02-23",3.111,3.4033,3.0168,3.3467,10497200.0],["2009-02-24",3.3562,3.5259,3.1582,3.4504,5991200.0],["2009-02-25",3.5164,3.5447,2.9225,3.111,6444100.0],["2009-02-26",3.177,3.2525,2.9319,3.0639,5938200.0],["2009-02-27",2.8377,2.8848,2.6208,2.6868,7492400.0],["2009-03-02",2.6397,2.668,2.3097,2.3286,6418400.0],["2009-03-03",2.4417,2.4417,1.8572,2.1683,11443700.0],["2009-03-04",2.3663,2.7151,2.0929,2.2343,6725200.0],["2009-03-05",2.1306,2.1495,1.7724,1.8572,9082500.0],["2009-03-06",1.8855,2.0457,1.8195,2.0363,5711000.0],["2009-03-09",1.9609,2.2249,1.8855,1.8949,5351400.0],["2009-03-10",1.9892,2.2626,1.9892,2.2532,6364800.0],["2009-03-11",2.4606,2.5077,2.206,2.4417,6116100.0],["2009-03-12",2.4228,2.6962,2.1966,2.6397,6029800.0],["2009-03-13",2.6774,3.1205,2.6491,2.9602,9742200.0],["2009-03-16",3.1582,3.2619,2.5925,2.6397,6334500.0],["2009-03-17",2.7057,2.8565,2.5077,2.8565,3539600.0],["2009-03-18",2.7057,3.111,2.6491,3.0356,5084500.0],["2009-03-19",2.9508,2.9979,2.5077,2.5265,5719800.0],["2009-03-20",2.5737,2.602,2.1212,2.2249,6593400.0],["2009-03-23",2.338,2.5548,2.206,2.5548,3905300.0],["2009-03-24",2.5171,2.6302,2.3191,2.4511,6378400.0],["2009-03-25",2.5643,2.7999,2.3286,2.47,7986900.0],["2009-03-26",2.5831,2.6868,2.3569,2.6397,8973900.0],["2009-03-27",2.5548,2.7622,2.4606,2.5171,5729600.0],["2009-03-30",2.4323,2.4323,2.2626,2.3003,3909100.0],["2009-03-31",2.4134,2.4417,2.2626,2.3851,2835800.0],["2009-04-01",2.3191,2.5454,2.3003,2.4511,4184300.0],["2009-04-02",2.5548,2.7811,2.536,2.668,5839800.0],["2009-04-03",2.6585,2.8848,2.5737,2.7999,4543600.0],["2009-04-06",2.734,3.0828,2.6774,2.9602,6540800.0],["2009-04-07",2.8565,3.0545,2.7811,2.8659,4773900.0],["2009-04-08",3.0073,3.0168,2.8377,2.9225,3118600.0],["2009-04-09",3.0922,3.2996,3.0262,3.2619,7165500.0],["2009-04-13",3.2147,3.5164,3.1582,3.4127,8382400.0],["2009-04-14",3.3562,3.3939,3.1393,3.177,5525100.0],["2009-04-15",3.1299,3.5636,3.0168,3.4881,8948300.0],["2009-04-16",3.6296,3.6955,3.4222,3.5918,5167200.0],["2009-04-17",3.5918,3.9029,3.4881,3.7427,5676900.0],["2009-04-20",3.5447,3.6861,3.2996,3.375,4834000.0],["2009-04-21",3.2902,3.9407,3.2902,3.9407,6433800.0],["2009-04-22",4.0538,4.5346,3.9595,4.1104,10026500.0],["2009-04-23",4.3837,4.5629,4.1481,4.5252,9808700.0],["2009-04-24",4.5157,4.7703,4.412,4.5629,7750200.0],["2009-04-27",4.0349,4.0632,3.5824,3.771,16653500.0],["2009-04-28",3.5824,4.0161,3.5353,3.6201,10034800.0],["2009-04-29",3.771,3.837,3.6767,3.7615,8209000.0],["2009-04-30",3.7992,3.8652,3.573,3.573,6095400.0],["2009-05-01",3.7333,3.837,3.6296,3.7804,3744900.0],["2009-05-04",3.9124,4.3272,3.9124,4.3178,7388800.0],["2009-05-05",4.4309,4.7608,4.3837,4.6666,6534000.0],["2009-05-06",4.94,5.0437,4.4875,4.7137,6928400.0],["2009-05-07",4.478,4.6006,3.7333,3.7427,13538100.0],["2009-05-08",3.5447,3.5824,3.2619,3.4787,32770500.0],["2009-05-11",3.5353,3.6767,3.3939,3.5353,11896700.0],["2009-05-12",3.5636,3.573,3.111,3.2147,10981200.0],["2009-05-13",3.1865,3.1865,2.8094,2.8094,11893200.0],["2009-05-14",2.8754,3.1205,2.734,2.9791,9316400.0],["2009-05-15",3.0922,3.1016,2.8377,2.8659,5222600.0],["2009-05-18",2.9602,2.9791,2.8471,2.9791,6150000.0],["2009-05-19",2.9791,3.0639,2.9036,2.9225,8333700.0],["2009-05-20",2.9696,3.0356,2.8282,2.8282,7348300.0],["2009-05-21",2.7905,2.8282,2.734,2.8188,5915600.0],["2009-05-22",2.8942,2.9131,2.6962,2.7245,4063200.0],["2009-05-26",2.734,2.7905,2.6585,2.7245,6940800.0],["2009-05-27",2.7057,2.734,2.3946,2.4417,12038900.0],["2009-05-28",2.4888,2.5548,2.272,2.4134,13324300.0],["2009-05-29",2.404,2.5454,2.3474,2.4323,12434300.0],["2009-06-01",2.4606,2.8471,2.4606,2.7811,15174800.0],["2009-06-02",2.8659,3.0168,2.8377,2.9036,10599600.0],["2009-06-03",2.8942,2.8942,2.6491,2.7811,7582100.0],["2009-06-04",2.7999,2.8188,2.6397,2.6962,4816400.0],["2009-06-05",2.7339,2.7811,2.6491,2.7434,7126600.0],["2009-06-08",2.6585,2.6585,2.5171,2.5737,6144100.0],["2009-06-09",2.602,2.6397,2.5077,2.5925,5414900.0],["2009-06-10",2.6114,2.6491,2.4323,2.4794,6661700.0],["2009-06-11",2.536,2.5737,2.3569,2.5171,7024600.0],["2009-06-12",2.536,2.6491,2.5077,2.5548,5462800.0],["2009-06-15",2.47,2.4983,2.3569,2.4606,5294000.0],["2009-06-16",2.4888,2.5831,2.4228,2.4983,6403100.0],["2009-06-17",2.4983,2.6397,2.404,2.5454,7877400.0],["2009-06-18",2.5548,2.5737,2.3946,2.4794,5877500.0],["2009-06-19",2.5077,2.5548,2.3946,2.4228,6983100.0],["2009-06-22",2.4228,2.4228,2.3286,2.3286,3949300.0],["2009-06-23",2.3286,2.3569,2.0363,2.0457,13617800.0],["2009-06-24",2.0929,2.1777,2.008,2.0269,9769200.0],["2009-06-25",2.0269,2.2437,1.9892,2.2343,7092900.0],["2009-06-26",2.272,2.3286,2.1023,2.2154,8658400.0],["2009-06-29",2.2249,2.2249,2.1117,2.1306,4408700.0],["2009-06-30",2.1589,2.3191,2.0552,2.2909,6819500.0],["2009-07-01",2.2626,2.338,2.2343,2.272,3806800.0],["2009-07-02",2.2249,2.3191,2.1589,2.3191,3808200.0],["2009-07-06",2.2532,2.404,2.2154,2.2343,4981300.0],["2009-07-07",2.2437,2.2814,2.0835,2.0929,4321400.0],["2009-07-08",2.1117,2.14,1.9892,2.0175,5640900.0],["2009-07-09",2.0363,2.0835,2.0175,2.0363,4554700.0],["2009-07-10",2.008,2.0269,1.8949,1.942,11325400.0],["2009-07-13",1.9515,1.9986,1.8855,1.9892,7045600.0],["2009-07-14",1.9798,2.0175,1.9232,1.9232,4693500.0],["2009-07-15",1.9798,2.0929,1.9232,1.9798,15039900.0],["2009-07-16",2.0175,2.0363,1.9043,1.9609,5860200.0],["2009-07-17",1.9798,1.9798,1.9043,1.9232,3432900.0],["2009-07-20",1.942,2.0269,1.9232,2.008,4397200.0],["2009-07-21",2.0835,2.1117,1.9326,1.9609,6957500.0],["2009-07-22",1.9609,1.9703,1.9232,1.9326,3700800.0],["2009-07-23",1.9703,2.1683,1.9326,2.1683,13803000.0],["2009-07-24",2.2437,2.6397,2.1212,2.6302,16810700.0],["2009-07-27",2.734,2.734,2.47,2.6397,14226400.0],["2009-07-28",2.5737,2.7905,2.5454,2.7339,10339800.0],["2009-07-29",2.7151,2.8942,2.6774,2.8471,11701400.0],["2009-07-30",2.9225,2.9414,2.8094,2.8659,9204900.0],["2009-07-31",2.8848,2.8848,2.6774,2.7622,8959900.0],["2009-08-03",2.8094,2.8094,2.4606,2.5831,11046100.0],["2009-08-04",2.602,2.9414,2.5171,2.8377,16037200.0],["2009-08-05",2.9036,3.1393,2.8848,3.0733,18590800.0],["2009-08-06",3.1676,3.1676,2.8565,2.8848,11381900.0],["2009-08-07",2.9602,3.1299,2.8942,3.0262,11630700.0],["2009-08-10",2.9979,3.0168,2.8659,2.8942,6957000.0],["2009-08-11",2.8848,2.8942,2.7057,2.7434,8196500.0],["2009-08-12",2.7151,2.9225,2.6868,2.8659,7711500.0],["2009-08-13",2.9602,2.9791,2.7999,2.9508,9734400.0],["2009-08-14",2.9602,2.9602,2.8471,2.9036,6776000.0],["2009-08-17",2.7811,2.8282,2.6585,2.7434,7702400.0],["2009-08-18",2.7811,2.8094,2.7434,2.7622,5343700.0],["2009-08-19",2.734,2.7905,2.6868,2.7245,4868700.0],["2009-08-20",2.7717,2.9036,2.734,2.8377,10527900.0],["2009-08-21",2.8942,3.0168,2.8659,2.9696,8376300.0],["2009-08-24",3.0262,3.2336,2.9696,3.0073,10389400.0],["2009-08-25",3.0356,3.2525,3.0356,3.2525,8997400.0],["2009-08-26",3.2807,3.6578,3.2713,3.5447,19195000.0],["2009-08-27",3.5918,3.5918,3.3562,3.441,9681500.0],["2009-08-28",3.4504,3.5636,3.3279,3.3656,6184600.0],["2009-08-31",3.2996,3.2996,3.1299,3.2053,8361400.0],["2009-09-01",3.2053,3.2996,2.7811,2.8282,14345600.0],["2009-09-02",2.7905,2.9602,2.7245,2.9508,8006800.0],["2009-09-03",3.0168,3.0828,2.9225,3.0733,7420400.0],["2009-09-04",3.0828,3.2147,3.0639,3.1865,7426700.0],["2009-09-08",3.2619,3.2902,3.1393,3.2242,5194200.0],["2009-09-09",3.2525,3.4127,3.2053,3.375,9278200.0],["2009-09-10",3.6296,3.9595,3.5918,3.7898,27566200.0],["2009-09-11",3.8558,3.9407,3.771,3.7992,10821500.0],["2009-09-14",3.705,3.9501,3.6107,3.8935,13232800.0],["2009-09-15",3.9124,4.1952,3.9124,4.1481,14360700.0],["2009-09-16",4.2518,4.3932,4.1104,4.1292,14622000.0],["2009-09-17",4.4309,5.0437,4.3649,4.8363,42414100.0],["2009-09-18",4.8268,4.8551,4.4874,4.6949,13899000.0],["2009-09-21",4.6006,5.1851,4.4969,5.1191,22818400.0],["2009-09-22",5.0531,5.2794,4.9023,4.9305,14384000.0],["2009-09-23",4.4686,4.5157,4.1481,4.2612,47676200.0],["2009-09-24",4.4215,4.6289,4.3366,4.6289,36559900.0],["2009-09-25",4.808,4.874,4.6383,4.676,16261300.0],["2009-09-28",4.7986,4.8268,4.5157,4.6571,10769500.0],["2009-09-29",4.7137,4.7514,4.5723,4.5912,9995100.0],["2009-09-30",4.6383,4.6666,4.3837,4.4309,14158300.0],["2009-10-01",4.3555,4.3837,3.9124,4.0161,14655800.0],["2009-10-02",3.9124,4.1009,3.7521,4.0632,11708000.0],["2009-10-05",4.2046,4.2235,4.0632,4.1009,10218200.0],["2009-10-06",4.1575,4.2046,4.0067,4.1292,8815900.0],["2009-10-07",4.0915,4.1386,3.9689,4.0067,4768700.0],["2009-10-08",4.1009,4.28,4.0255,4.1198,7936300.0],["2009-10-09",4.1104,4.2895,4.1009,4.2141,5731400.0],["2009-10-12",4.2518,4.3743,4.1386,4.2518,6524900.0],["2009-10-13",4.2235,4.28,4.1292,4.1858,6567900.0],["2009-10-14",4.2895,4.2895,4.1858,4.2235,6203300.0],["2009-10-15",4.1198,4.4309,4.1009,4.2612,7596500.0],["2009-10-16",4.1952,4.2329,4.0444,4.0444,6189000.0],["2009-10-19",4.0915,4.0915,3.9124,3.9407,5466000.0],["2009-10-20",4.0632,4.2141,4.0349,4.1009,6429000.0],["2009-10-21",4.0538,4.2046,3.6013,3.6484,13610000.0],["2009-10-22",3.7521,3.8464,3.3279,3.639,19270400.0],["2009-10-23",3.7238,3.7521,3.4599,3.4787,8925000.0],["2009-10-26",3.507,3.5636,3.111,3.177,13836300.0],["2009-10-27",3.1865,3.2525,2.9225,2.9602,13157400.0],["2009-10-28",2.9791,3.0922,2.9036,2.9508,16060800.0],["2009-10-29",3.0262,3.1016,3.0073,3.0262,6717100.0],["2009-10-30",3.0356,3.0639,2.7811,2.8848,14126900.0],["2009-11-02",2.9414,2.9508,2.6585,2.7434,10827400.0],["2009-11-03",2.7151,2.8565,2.6774,2.7622,7070500.0],["2009-11-04",2.8942,2.9602,2.7339,2.7528,8695800.0],["2009-11-05",2.7811,2.8188,2.6962,2.7811,6511200.0],["2009-11-06",2.7622,3.0733,2.734,3.0073,12495000.0],["2009-11-09",3.0828,3.0922,2.9508,3.0168,6462000.0],["2009-11-10",3.0168,3.0356,2.8471,2.8848,6738600.0],["2009-11-11",2.9696,3.0545,2.8848,3.0451,7048700.0],["2009-11-12",3.0262,3.177,2.9602,2.9696,8979500.0],["2009-11-13",2.9979,3.0922,2.9979,3.0356,5040800.0],["2009-11-16",3.0828,3.243,3.0733,3.1865,8062400.0],["2009-11-17",3.1676,3.2242,3.111,3.1582,4825600.0],["2009-11-18",3.1676,3.177,3.0262,3.0828,5684100.0],["2009-11-19",3.0451,3.0451,2.9036,2.9414,6206300.0],["2009-11-20",2.9225,2.9979,2.8659,2.9225,5269200.0],["2009-11-23",2.9885,2.9979,2.9036,2.9225,5424600.0],["2009-11-24",2.9414,3.111,2.9414,3.111,10244000.0],["2009-11-25",3.1582,3.4127,3.111,3.3279,9545500.0],["2009-11-27",3.1676,3.375,3.0828,3.2713,3757900.0],["2009-11-30",3.2807,3.507,3.2053,3.4787,8006200.0],["2009-12-01",3.5541,3.6201,3.4222,3.4787,11504000.0],["2009-12-02",3.5541,3.7521,3.5541,3.7427,12197000.0],["2009-12-03",3.7804,3.8747,3.6578,3.8275,12767400.0],["2009-12-04",3.9312,4.2046,3.9218,4.1763,20554200.0],["2009-12-07",4.1669,4.4592,4.0726,4.3837,15081000.0],["2009-12-08",4.346,4.4969,4.2046,4.2423,12369500.0],["2009-12-09",4.3272,4.3272,4.1009,4.1763,9709800.0],["2009-12-10",4.1669,4.2329,4.0255,4.1198,7942500.0],["2009-12-11",4.1481,4.6006,4.1481,4.5534,18680900.0],["2009-12-14",4.6571,4.7514,4.4592,4.478,11833600.0],["2009-12-15",4.3555,4.4686,4.2423,4.2706,11087200.0],["2009-12-16",4.2706,4.5534,4.2612,4.5063,8103200.0],["2009-12-17",4.3837,4.4969,4.3178,4.3555,5044800.0],["2009-12-18",4.346,4.3649,4.0726,4.2706,9340400.0],["2009-12-21",4.2612,4.3649,4.2046,4.3366,5151800.0],["2009-12-22",4.3555,4.9117,4.3366,4.8363,25127200.0],["2009-12-23",4.8363,4.9023,4.6006,4.874,11296000.0],["2009-12-24",4.9023,5.0908,4.874,5.0719,7209600.0],["2009-12-28",4.9211,5.0908,4.6006,4.7326,13233900.0],["2009-12-29",4.7514,4.8174,4.5157,4.5723,10470400.0],["2009-12-30",4.5629,4.6477,4.412,4.5912,8461900.0],["2009-12-31",4.6383,4.6854,4.5534,4.5629,5268600.0],["2010-01-04",4.5629,4.6571,4.3932,4.4969,9837300.0],["2010-01-05",4.5157,5.0625,4.4403,5.006,25212000.0],["2010-01-06",4.8928,5.0719,4.7137,4.7986,16597900.0],["2010-01-07",4.7703,5.1191,4.7608,4.94,14033400.0],["2010-01-08",4.9682,5.1191,4.7703,4.8457,12760000.0],["2010-01-11",4.8363,4.9305,4.6571,4.7514,10952900.0],["2010-01-12",4.7703,4.8551,4.676,4.7891,7870300.0],["2010-01-13",4.8268,5.1851,4.7326,5.1662,16400500.0],["2010-01-14",5.1474,5.3831,5.1002,5.2699,12767100.0],["2010-01-15",5.3171,5.5056,5.1191,5.1851,10985300.0],["2010-01-19",5.1851,5.4019,5.1851,5.3171,7807700.0],["2010-01-20",5.3265,5.5527,5.2888,5.4113,13289100.0],["2010-01-21",5.5433,5.6187,5.1097,5.1474,15641000.0],["2010-01-22",5.1662,5.2039,4.8174,4.94,11463400.0],["2010-01-25",5.0342,5.1851,4.8551,4.9211,8168200.0],["2010-01-26",4.9117,4.9777,4.7608,4.7608,8787500.0],["2010-01-27",4.808,4.874,4.2141,4.5817,21655400.0],["2010-01-28",4.7043,4.9211,4.4403,4.8457,19157300.0],["2010-01-29",4.9305,5.2888,4.874,5.006,19094600.0],["2010-02-01",5.1191,5.3076,5.0437,5.2794,10965100.0],["2010-02-02",5.3265,5.6564,5.2982,5.6187,14363700.0],["2010-02-03",5.5999,5.6376,5.3265,5.3359,9137400.0],["2010-02-04",5.4868,5.4868,5.1568,5.1757,11591200.0],["2010-02-05",5.1851,5.6847,5.1191,5.5527,18555800.0],["2010-02-08",5.5433,5.7602,5.4868,5.5905,9765900.0],["2010-02-09",5.7979,6.1184,5.7979,6.0713,20482500.0],["2010-02-10",6.0241,6.0618,5.8544,5.9487,9782200.0],["2010-02-11",5.9393,6.1467,5.8639,5.9581,14084500.0],["2010-02-12",5.911,6.5143,5.8356,6.4201,17096200.0],["2010-02-16",6.5332,6.5992,6.3635,6.4861,21834000.0],["2010-02-17",6.4955,6.5709,6.3729,6.4106,9148800.0],["2010-02-18",6.3635,6.4201,6.2692,6.3447,6967700.0],["2010-02-19",6.2692,6.5615,6.2692,6.5332,6210700.0],["2010-02-22",6.5709,6.816,6.5709,6.618,11828600.0],["2010-02-23",6.684,6.816,6.5238,6.684,13810400.0],["2010-02-24",6.7312,6.7972,6.6558,6.7595,8840200.0],["2010-02-25",6.6558,6.7312,6.5143,6.6746,7673100.0],["2010-02-26",6.6558,6.9763,6.6558,6.9103,8577100.0],["2010-03-01",6.9857,7.3062,6.9763,7.2497,15370200.0],["2010-03-02",7.2968,7.3722,7.0706,7.2403,9444100.0],["2010-03-03",7.08,7.1931,6.7595,7.0423,17457100.0],["2010-03-04",7.0517,7.1177,6.8254,6.9009,8061900.0],["2010-03-05",7.0046,7.0517,6.8914,7.0046,6454500.0],["2010-03-08",7.0234,7.1366,6.882,6.9009,6272800.0],["2010-03-09",6.9574,7.4759,6.948,7.2685,13877600.0],["2010-03-10",7.3534,7.7022,7.3534,7.4854,9490400.0],["2010-03-11",7.4665,7.4854,7.212,7.3911,7152300.0],["2010-03-12",7.5136,7.5419,7.2685,7.4948,11332300.0],["2010-03-15",7.4288,7.4759,7.278,7.4477,4790900.0],["2010-03-16",7.4759,7.5042,7.2874,7.3251,5915400.0],["2010-03-17",7.2685,7.3534,7.0706,7.1554,6795600.0],["2010-03-18",7.1177,7.2874,7.0706,7.0706,4770400.0],["2010-03-19",6.6935,7.1083,6.6652,6.6935,8532000.0],["2010-03-22",6.6746,6.9574,6.4201,6.8537,8027200.0],["2010-03-23",6.9197,6.9857,6.6935,6.9669,4717900.0],["2010-03-24",6.8537,7.0894,6.8537,6.9857,4582900.0],["2010-03-25",7.0329,7.2591,6.9197,6.948,5305800.0],["2010-03-26",6.9951,7.1743,6.8632,6.882,4264400.0],["2010-03-29",7.014,7.0329,6.8349,6.9009,2837000.0],["2010-03-30",6.8914,6.9763,6.7783,6.8066,3104800.0],["2010-03-31",6.7689,7.0329,6.684,6.9291,5262600.0],["2010-04-01",6.948,7.0611,6.882,6.9763,3534900.0],["2010-04-05",7.0329,7.0611,6.5992,6.7217,9860000.0],["2010-04-06",6.7123,6.8632,6.6086,6.6746,6968700.0],["2010-04-07",6.6558,6.7123,6.2975,6.4295,14103100.0],["2010-04-08",7.3911,7.4194,7.014,7.1177,52354500.0],["2010-04-09",7.1177,7.1743,6.7783,6.9009,13561500.0],["2010-04-12",6.9763,7.2214,6.9763,7.1837,12738800.0],["2010-04-13",7.2214,7.2591,6.8914,7.0611,9568600.0],["2010-04-14",7.1083,7.1931,6.948,6.9951,14569200.0],["2010-04-15",7.0423,7.0611,6.8349,6.9857,15963500.0],["2010-04-16",6.9951,6.9951,6.6086,6.7406,10615100.0],["2010-04-19",6.6086,6.7595,6.4861,6.4955,13149800.0],["2010-04-20",6.5898,6.7312,6.5049,6.7312,9373100.0],["2010-04-21",6.7217,6.7689,6.2315,6.3729,14816600.0],["2010-04-22",6.2787,6.5143,5.9298,6.0995,24632000.0],["2010-04-23",6.0807,6.2881,5.9204,6.2504,13416700.0],["2010-04-26",6.2975,6.3352,6.0807,6.109,12412100.0],["2010-04-27",6.2975,6.4578,5.911,5.9676,19599100.0],["2010-04-28",6.2598,6.9669,5.9676,6.9009,29025100.0],["2010-04-29",6.9009,7.0234,6.6746,6.9103,14635400.0],["2010-04-30",6.8914,7.1366,6.6275,6.6652,11825800.0],["2010-05-03",6.7972,7.0234,6.7217,6.9669,9169100.0],["2010-05-04",6.8726,6.8726,6.3729,6.4672,10927700.0],["2010-05-05",6.3635,6.7595,6.043,6.5332,10337200.0],["2010-05-06",6.4578,6.684,5.3736,6.0241,21421000.0],["2010-05-07",6.0901,6.3918,5.7507,6.0147,16288300.0],["2010-05-10",6.4861,6.5615,6.2787,6.5521,8864600.0],["2010-05-11",6.4012,6.5426,6.3164,6.4389,10397200.0],["2010-05-12",6.4955,6.8914,6.4766,6.882,9395100.0],["2010-05-13",6.9197,7.1366,6.7877,6.8254,8830000.0],["2010-05-14",6.6935,6.7877,6.5049,6.684,10422900.0],["2010-05-17",6.6558,6.882,6.4389,6.7689,10667000.0],["2010-05-18",6.9009,6.9009,6.5238,6.5992,6706500.0],["2010-05-19",6.5521,7.0046,6.4672,6.9763,20272600.0],["2010-05-20",6.6935,6.816,6.4201,6.4484,12820800.0],["2010-05-21",6.2409,6.882,6.2221,6.7972,11074700.0],["2010-05-24",6.7783,7.0517,6.6275,6.6369,8184300.0],["2010-05-25",6.6746,7.4382,6.5709,7.3628,21409100.0],["2010-05-26",7.4665,8.3338,7.3911,7.9662,30351100.0],["2010-05-27",8.2301,8.315,7.9473,8.2396,13400800.0],["2010-05-28",8.2301,8.4564,8.0604,8.3244,11068300.0],["2010-06-01",8.1453,8.4564,8.0604,8.1453,9995500.0],["2010-06-02",8.315,9.0032,8.315,8.8995,19181700.0],["2010-06-03",9.0032,9.088,8.4752,8.6826,11392800.0],["2010-06-04",8.3338,8.513,8.0699,8.0981,10195600.0],["2010-06-07",8.3244,8.3244,7.7116,7.8719,15159600.0],["2010-06-08",8.0604,8.1547,7.6928,8.0887,9899100.0],["2010-06-09",8.0981,8.3715,7.9567,8.0416,10296500.0],["2010-06-10",8.4187,8.7109,8.315,8.6355,10983900.0],["2010-06-11",8.4941,9.3614,8.4187,9.3614,14799100.0],["2010-06-14",9.5688,9.682,9.0975,9.1069,12580500.0],["2010-06-15",9.2671,9.9082,9.2671,9.8611,15766900.0],["2010-06-16",9.7102,10.2476,9.6631,9.9648,16053000.0],["2010-06-17",10.0119,10.2382,9.8422,10.125,7690000.0],["2010-06-18",10.0213,10.1816,9.6537,9.8422,8447400.0],["2010-06-21",9.9931,10.0873,9.3049,9.4274,10743800.0],["2010-06-22",9.352,9.5688,8.7958,8.9278,13328000.0],["2010-06-23",9.0032,9.2106,8.8429,9.0315,5844200.0],["2010-06-24",9.0126,9.3614,8.8995,9.022,7046400.0],["2010-06-25",9.0409,9.088,8.5601,8.6355,8991700.0],["2010-06-28",8.6638,8.8806,8.5601,8.5601,5944900.0],["2010-06-29",8.4281,8.4281,7.9944,8.051,7837100.0],["2010-06-30",8.2301,8.5318,8.0227,8.117,7687900.0],["2010-07-01",8.1264,8.4564,7.7493,8.1547,9042500.0],["2010-07-02",8.2113,8.2867,7.5985,7.7211,7280100.0],["2010-07-06",8.0133,8.1359,7.5608,7.6174,7195200.0],["2010-07-07",7.8813,8.8146,7.7965,8.7864,14156600.0],["2010-07-08",8.8523,9.0597,8.5978,8.9938,8351200.0],["2010-07-09",8.9466,9.0975,8.7392,8.9938,6569400.0],["2010-07-12",8.9183,9.0786,8.5789,8.6732,6380700.0],["2010-07-13",8.8146,9.0032,8.7581,8.7958,8415400.0],["2010-07-14",8.7486,8.8995,8.6449,8.7486,5781100.0],["2010-07-15",8.7392,8.7581,8.3433,8.5884,6418800.0],["2010-07-16",8.4752,8.5789,8.3433,8.4375,8012900.0],["2010-07-19",8.4847,8.4847,7.5891,8.1264,15840800.0],["2010-07-20",8.0133,8.4375,8.0133,8.4093,6788300.0],["2010-07-21",8.9089,9.2483,8.6355,8.6826,20595500.0],["2010-07-22",8.9089,9.3803,8.9089,9.286,14386700.0],["2010-07-23",9.2106,9.8045,9.2012,9.7574,12390000.0],["2010-07-26",9.8045,10.3136,9.7762,10.2853,10034700.0],["2010-07-27",10.4644,10.5116,9.8139,9.9365,10531300.0],["2010-07-28",9.8234,10.2382,9.8045,10.0119,6602800.0],["2010-07-29",10.125,10.2193,9.7197,10.0496,7346000.0],["2010-07-30",9.7385,10.2759,9.7291,10.2287,8362300.0],["2010-08-02",10.3702,10.7473,10.0308,10.0308,14833300.0],["2010-08-03",10.0873,10.125,9.6348,10.0496,11759400.0],["2010-08-04",10.1533,10.2853,9.1917,9.4557,16638900.0],["2010-08-05",9.4368,9.4463,9.0409,9.088,10034000.0],["2010-08-06",8.9843,9.154,8.7863,8.9466,7772100.0],["2010-08-09",9.0786,9.2389,8.8712,9.1729,6493700.0],["2010-08-10",8.9938,9.2671,8.8429,9.1634,6078600.0],["2010-08-11",8.8241,8.9466,8.5035,8.6072,9429600.0],["2010-08-12",8.4187,8.9278,8.315,8.7015,6786200.0],["2010-08-13",8.6826,8.8146,8.5412,8.6167,3661400.0],["2010-08-16",8.5412,8.7958,8.4375,8.6826,3448300.0],["2010-08-17",8.7863,9.1069,8.6826,8.956,6308400.0],["2010-08-18",8.9466,9.154,8.8806,9.0597,3411600.0],["2010-08-19",9.0409,9.2671,8.6638,8.6638,8988500.0],["2010-08-20",8.5884,8.6544,8.2867,8.5789,6564900.0],["2010-08-23",8.6827,8.9372,8.3621,8.381,6120100.0],["2010-08-24",8.1924,8.4187,8.0416,8.249,8075700.0],["2010-08-25",8.2113,8.2867,7.9379,8.2773,6686200.0],["2010-08-26",8.3998,8.5035,8.1359,8.1453,3823900.0],["2010-08-27",8.3244,8.6921,7.919,8.6261,7776600.0],["2010-08-30",8.7015,8.9843,8.3527,8.3621,7256700.0],["2010-08-31",8.249,8.6732,8.1641,8.5224,7178900.0],["2010-09-01",8.7958,9.0409,8.6449,9.0126,7020000.0],["2010-09-02",9.0409,9.2294,8.9183,9.0975,5675800.0],["2010-09-03",9.3426,9.5877,9.2294,9.3991,4815600.0],["2010-09-07",9.3143,9.3331,8.9749,8.9938,4075800.0],["2010-09-08",9.022,9.1446,8.8618,8.9466,3521100.0],["2010-09-09",9.1634,9.1634,8.5224,8.5884,7502600.0],["2010-09-10",8.6544,8.6826,8.2584,8.2867,8170600.0],["2010-09-13",8.5507,8.5507,8.0981,8.1076,8151100.0],["2010-09-14",8.1547,8.4941,8.0227,8.2773,7715900.0],["2010-09-15",8.2396,8.4847,8.2207,8.3998,3523400.0],["2010-09-16",8.3621,8.6167,8.1453,8.5978,6586900.0],["2010-09-17",8.6544,8.6732,8.4375,8.5601,6530700.0],["2010-09-20",8.5789,8.7863,8.5601,8.6826,3991100.0],["2010-09-21",8.7769,9.0409,8.7015,8.9938,7863100.0],["2010-09-22",8.9466,8.9843,8.3338,8.447,10195300.0],["2010-09-23",8.3338,8.4847,8.2584,8.3244,6472100.0],["2010-09-24",8.4564,8.513,8.3998,8.4752,4193600.0],["2010-09-27",8.7486,9.0032,8.7204,8.7581,8289300.0],["2010-09-28",8.7864,8.8335,8.6072,8.7109,5156800.0],["2010-09-29",8.7109,8.7298,8.5318,8.5412,4853200.0],["2010-09-30",8.6167,8.7392,8.5318,8.7204,5015900.0],["2010-10-01",8.7581,8.8523,8.6826,8.7581,3603800.0],["2010-10-04",8.7109,8.9372,8.5318,8.5978,3856800.0],["2010-10-05",8.7392,8.8146,8.6261,8.7015,3896600.0],["2010-10-06",8.7392,8.8618,8.6261,8.7015,3230200.0],["2010-10-07",8.7675,8.7769,8.5507,8.7109,3877700.0],["2010-10-08",8.6921,8.7298,8.4847,8.5507,4455700.0],["2010-10-11",8.5412,8.6355,8.4847,8.4847,2231500.0],["2010-10-12",8.5035,9.022,8.4281,9.0032,10884900.0],["2010-10-13",9.1163,9.3331,9.0975,9.2389,7754800.0],["2010-10-14",9.2012,9.2483,9.0692,9.22,3760500.0],["2010-10-15",9.286,9.3143,9.1257,9.1446,3410500.0],["2010-10-18",9.2294,9.5594,9.1446,9.5405,6040200.0],["2010-10-19",9.3709,9.6537,9.286,9.5123,8197200.0],["2010-10-20",9.8988,10.4173,9.8045,10.2193,19890000.0],["2010-10-21",10.3136,10.4079,9.9459,10.1345,9956400.0],["2010-10-22",10.1533,10.2287,9.9742,10.191,3485500.0],["2010-10-25",10.3419,11.0395,10.2853,10.9169,12724300.0],["2010-10-26",10.8132,11.1526,10.7001,11.0584,9933800.0],["2010-10-27",10.9924,11.3129,10.8698,11.3129,6854000.0],["2010-10-28",11.3318,11.5392,11.0866,11.1998,6836500.0],["2010-10-29",11.1338,11.2846,10.8132,11.1149,5499700.0],["2010-11-01",11.1998,11.1998,10.8321,10.9924,4875500.0],["2010-11-02",11.0772,11.2375,10.8887,11.2375,3393600.0],["2010-11-03",11.2469,11.426,11.1903,11.3789,5059800.0],["2010-11-04",11.5392,11.558,10.8887,10.8981,10437800.0],["2010-11-05",10.9358,11.1149,10.8698,10.9075,5840100.0],["2010-11-08",10.9075,10.9641,10.4079,10.587,8714900.0],["2010-11-09",10.7095,10.7378,10.2476,10.3607,5591600.0],["2010-11-10",10.389,10.5021,10.0968,10.1628,5518700.0],["2010-11-11",10.0685,10.3136,9.9459,10.2005,3979000.0],["2010-11-12",10.0591,10.257,9.9836,10.0213,3097700.0],["2010-11-15",10.0402,10.1722,9.9082,10.0968,3616900.0],["2010-11-16",10.0119,10.4267,9.9931,10.0779,6429600.0],["2010-11-17",10.1345,10.2099,10.0119,10.0873,3424300.0],["2010-11-18",10.2005,10.5681,10.1628,10.389,5275000.0],["2010-11-19",10.3513,10.521,10.2287,10.4456,3227000.0],["2010-11-22",10.3607,10.5681,10.2759,10.5399,3508200.0],["2010-11-23",10.4079,10.4739,10.2759,10.4644,3572000.0],["2010-11-24",10.5776,11.1998,10.5681,11.0678,7712500.0],["2010-11-26",11.1809,11.294,10.9452,11.0301,2492400.0],["2010-11-29",10.9547,11.1149,10.521,10.6341,6213900.0],["2010-11-30",10.5398,10.6907,10.3796,10.521,3925200.0],["2010-12-01",10.6907,10.7755,10.4267,10.6153,3960400.0],["2010-12-02",10.6058,10.719,10.3984,10.4739,4369900.0],["2010-12-03",10.4456,10.4739,10.2853,10.4079,4250600.0],["2010-12-06",10.3702,10.5398,10.3136,10.5116,4366200.0],["2010-12-07",10.6624,10.6718,9.9459,9.9459,8465700.0],["2010-12-08",10.0119,10.3702,9.7951,10.3419,6913200.0],["2010-12-09",10.4173,10.4456,10.1533,10.2853,4127800.0],["2010-12-10",10.323,10.3702,10.0119,10.3042,2984700.0],["2010-12-13",10.3042,10.389,9.8988,9.9082,5254100.0],["2010-12-14",9.9554,10.2382,9.9082,9.9271,4353300.0],["2010-12-15",10.0213,10.0213,9.55,9.5594,5150200.0],["2010-12-16",9.5971,9.7008,9.55,9.55,3652300.0],["2010-12-17",9.5783,9.6725,9.4274,9.484,4170500.0],["2010-12-20",9.4463,9.7574,9.4463,9.5971,3808600.0],["2010-12-21",9.616,9.9459,9.616,9.9176,4933600.0],["2010-12-22",9.9365,9.9931,9.6725,9.7291,3112800.0],["2010-12-23",9.7102,9.8234,9.3237,9.3426,5246300.0],["2010-12-27",9.3614,9.3614,9.2389,9.3049,2038000.0],["2010-12-28",9.3331,9.418,9.2389,9.3237,3389700.0],["2010-12-29",9.3803,9.5783,9.286,9.5594,2678200.0],["2010-12-30",9.5783,9.6631,9.4746,9.55,1899200.0],["2010-12-31",9.5783,9.6065,9.3803,9.4368,2191900.0],["2011-01-03",9.5311,10.0968,9.5028,10.0402,7465800.0],["2011-01-04",10.1156,10.2005,9.8611,10.0119,5374700.0],["2011-01-05",10.125,10.7001,10.1156,10.4644,8735800.0],["2011-01-06",10.5116,10.6813,10.4644,10.5964,4464100.0],["2011-01-07",10.5587,10.7473,10.4644,10.7473,4367100.0],["2011-01-10",10.6436,10.8981,10.6058,10.8132,4006900.0],["2011-01-11",10.719,10.785,10.1533,10.3419,6168400.0],["2011-01-12",10.2476,10.3419,10.1345,10.257,5974600.0],["2011-01-13",10.2099,10.3984,10.1722,10.2665,2383500.0],["2011-01-14",10.2193,10.2853,10.1345,10.1722,2627800.0],["2011-01-18",10.0968,10.0968,9.4934,9.5405,6080000.0],["2011-01-19",9.6254,10.0025,9.3708,9.4557,7070600.0],["2011-01-20",9.4086,9.7102,9.1163,9.6631,7261600.0],["2011-01-21",9.6442,9.7102,9.2577,9.2671,6149200.0],["2011-01-24",9.3049,9.55,9.286,9.5217,8032000.0],["2011-01-25",9.5688,9.6254,9.3331,9.55,4904300.0],["2011-01-26",9.9554,10.6341,9.8894,10.1816,18712800.0],["2011-01-27",10.2287,10.5681,10.0968,10.4173,8105600.0],["2011-01-28",10.3796,10.455,9.4368,9.5783,12193100.0],["2011-01-31",9.6065,9.9271,9.3237,9.352,7896200.0],["2011-02-01",9.3991,9.55,9.3426,9.3426,7210700.0],["2011-02-02",9.3331,9.3331,8.9655,8.9749,11711100.0],["2011-02-03",8.9938,9.2483,8.9938,9.0409,7497900.0],["2011-02-04",8.956,8.956,8.6826,8.7109,14741000.0],["2011-02-07",8.7581,9.2577,8.7486,9.1634,9401400.0],["2011-02-08",9.286,9.5217,9.2483,9.3143,7856100.0],["2011-02-09",9.3803,9.3897,9.2012,9.3143,5590900.0],["2011-02-10",9.2671,9.3709,9.0975,9.286,11182000.0],["2011-02-11",9.22,9.616,9.2106,9.55,5667600.0],["2011-02-14",9.5971,9.616,9.3426,9.3991,4085900.0],["2011-02-15",9.4934,9.5594,9.3991,9.5028,3795500.0],["2011-02-16",9.5688,9.6254,9.3049,9.5217,4834700.0],["2011-02-17",9.4934,9.5311,9.2577,9.352,6105400.0],["2011-02-18",9.3426,9.5311,9.0692,9.1634,6368400.0],["2011-02-22",8.7486,9.0126,8.4847,8.6449,18997000.0],["2011-02-23",8.5695,8.5695,7.6928,8.0039,19813900.0],["2011-02-24",8.0322,8.1736,7.7588,7.9473,19301800.0],["2011-02-25",8.051,8.1924,7.9285,8.0793,9975300.0],["2011-02-28",8.1736,8.2207,7.9662,8.117,6397300.0],["2011-03-01",8.0699,8.0699,7.4665,7.4948,10971500.0],["2011-03-02",7.4854,7.6174,7.2685,7.5136,8529800.0],["2011-03-03",7.9096,8.1547,7.7493,7.8813,10080800.0],["2011-03-04",7.8436,7.853,7.5514,7.8059,9106100.0],["2011-03-07",7.7211,7.8907,7.5514,7.8248,9013100.0],["2011-03-08",7.853,8.7675,7.853,8.7486,17391800.0],["2011-03-09",8.5789,8.5789,8.249,8.4187,9208600.0],["2011-03-10",8.3527,8.8052,8.3056,8.5695,12794400.0],["2011-03-11",8.7769,8.8429,8.6449,8.6544,7020900.0],["2011-03-14",8.5695,8.6638,8.3338,8.3621,6065400.0],["2011-03-15",8.0133,8.6732,7.9379,8.4093,7721400.0],["2011-03-16",8.3715,8.4941,8.0227,8.0604,7057900.0],["2011-03-17",8.2207,8.3244,7.9756,8.0039,8125500.0],["2011-03-18",8.2678,8.6449,8.2301,8.447,12142300.0],["2011-03-21",8.5224,8.6638,8.315,8.6449,6282900.0],["2011-03-22",8.7109,8.7675,8.3433,8.3904,5166300.0],["2011-03-23",8.315,8.4187,8.1547,8.2301,4647900.0],["2011-03-24",8.3433,8.4093,8.2018,8.3527,3518300.0],["2011-03-25",8.4375,8.5789,8.3904,8.5035,3734100.0],["2011-03-28",8.5884,8.7109,8.4658,8.5035,4247300.0],["2011-03-29",8.5224,8.5884,8.3433,8.3621,4795400.0],["2011-03-30",8.3904,8.5695,8.3527,8.4564,4449500.0],["2011-03-31",8.3998,8.3998,8.0981,8.2113,4789000.0],["2011-04-01",8.5601,8.5789,8.249,8.2773,5409700.0],["2011-04-04",8.3621,8.381,8.1453,8.2396,3532300.0],["2011-04-05",8.2584,8.2678,7.9379,7.9662,5060900.0],["2011-04-06",8.0322,8.0322,7.6833,7.919,8932200.0],["2011-04-07",7.8719,7.9567,7.7305,7.7682,4704900.0],["2011-04-08",7.787,7.787,7.4005,7.4854,7973400.0],["2011-04-11",7.4194,7.7682,7.3157,7.7682,9983600.0],["2011-04-12",7.7493,8.1076,7.7493,7.9662,10324000.0],["2011-04-13",7.9944,7.9944,7.7022,7.787,5443600.0],["2011-04-14",7.7305,7.8059,7.5702,7.5985,4264300.0],["2011-04-15",7.5891,7.6928,7.5514,7.6268,3365500.0],["2011-04-18",7.5796,7.8813,7.5702,7.853,6033500.0],["2011-04-19",7.853,8.0416,7.7588,7.7776,4882900.0],["2011-04-20",7.8719,7.9662,7.6268,7.6739,5109400.0],["2011-04-21",7.7305,7.7588,7.5891,7.6645,2327600.0],["2011-04-25",7.6079,7.8719,7.5985,7.8059,4390200.0],["2011-04-26",7.9002,8.2961,7.9002,8.2961,9900000.0],["2011-04-27",8.2678,8.4375,8.1641,8.249,6254500.0],["2011-04-28",8.2396,8.3244,8.0982,8.2678,3816900.0],["2011-04-29",8.2678,8.6355,8.183,8.5695,6945900.0],["2011-05-02",8.7109,8.8146,8.4658,8.5412,6785000.0],["2011-05-03",8.4941,8.7015,8.4847,8.6921,4669600.0],["2011-05-04",8.6638,8.8241,8.5978,8.7675,4755100.0],["2011-05-05",8.9372,9.5217,8.8901,9.2577,12607500.0],["2011-05-06",9.4368,9.4368,8.9183,9.1352,7512000.0],["2011-05-09",8.9843,9.1257,8.7769,8.7864,4777800.0],["2011-05-10",8.8523,9.2389,8.8429,8.956,8498400.0],["2011-05-11",9.0032,9.4274,8.7864,9.418,10792600.0],["2011-05-12",9.4651,9.4746,9.0597,9.0692,4700000.0],["2011-05-13",9.088,9.088,8.8052,8.8712,3481900.0],["2011-05-16",9.0032,9.4086,8.9843,9.3708,6887400.0],["2011-05-17",9.2954,9.4746,9.22,9.2389,5156200.0],["2011-05-18",9.2012,9.2106,8.8712,9.1163,5936200.0],["2011-05-19",9.22,9.7574,9.088,9.7291,13517000.0],["2011-05-20",9.6631,9.7291,9.5311,9.5877,6661100.0],["2011-05-23",9.4746,9.6537,9.4274,9.4274,4894300.0],["2011-05-24",9.5217,9.5217,9.1729,9.1823,4525400.0],["2011-05-25",9.1257,9.3803,8.6355,8.7392,11228500.0],["2011-05-26",8.8429,8.8995,8.5884,8.7204,8251200.0],["2011-05-27",8.6638,8.7958,8.5318,8.5978,5244600.0],["2011-05-31",8.6072,8.6921,8.5318,8.5789,4598200.0],["2011-06-01",8.5601,8.8052,8.4941,8.5224,7612800.0],["2011-06-02",8.5224,8.7486,8.4281,8.5884,6402600.0],["2011-06-03",8.5224,8.7864,8.3527,8.381,7699000.0],["2011-06-06",8.3998,8.447,8.0227,8.0604,5980600.0],["2011-06-07",8.1547,8.249,8.0227,8.0699,4748800.0],["2011-06-08",8.0227,8.1924,7.7399,7.787,7596500.0],["2011-06-09",7.8059,7.8907,7.5608,7.5796,5903800.0],["2011-06-10",7.6833,7.7965,7.5891,7.6362,5913400.0],["2011-06-13",7.7116,7.9096,7.7022,7.7399,4784300.0],["2011-06-14",7.8248,7.919,7.6833,7.7022,3855200.0],["2011-06-15",7.6362,7.853,7.4854,7.7588,7821300.0],["2011-06-16",7.7588,7.9379,7.6833,7.7588,6158700.0],["2011-06-17",7.9096,8.051,7.853,7.919,7317800.0],["2011-06-20",7.9944,8.183,7.9567,8.1076,6149300.0],["2011-06-21",8.1453,8.2396,8.0039,8.1547,6442300.0],["2011-06-22",8.1076,8.2019,7.9662,7.9944,4035200.0],["2011-06-23",8.249,8.5224,8.1736,8.3998,9175700.0],["2011-06-24",8.183,8.2301,7.8625,8.1924,9727600.0],["2011-06-27",8.2301,8.7298,8.2018,8.6261,9019900.0],["2011-06-28",8.6261,8.6826,8.3998,8.6072,5230600.0],["2011-06-29",8.6167,8.6449,8.3338,8.3433,5097400.0],["2011-06-30",8.4093,8.5789,8.3904,8.3998,4527600.0],["2011-07-01",8.5035,8.6261,8.3904,8.4281,4370600.0],["2011-07-05",8.3715,8.4564,7.9379,7.9662,7291800.0],["2011-07-06",7.9662,8.0133,7.8248,7.8625,7352400.0],["2011-07-07",7.9379,7.9662,7.7776,7.9096,5312200.0],["2011-07-08",7.8342,7.9002,7.6928,7.7399,5908200.0],["2011-07-11",7.7211,7.7305,7.5891,7.5985,3640700.0],["2011-07-12",7.5608,7.5891,7.4477,7.4948,5632800.0],["2011-07-13",7.5702,7.6362,7.4477,7.4477,4197200.0],["2011-07-14",7.4382,7.4571,7.1837,7.2025,6728300.0],["2011-07-15",7.212,7.2214,6.9291,7.014,5390000.0],["2011-07-18",6.75,6.9197,6.5709,6.6275,9705600.0],["2011-07-19",6.6746,6.6746,6.4012,6.6086,9755200.0],["2011-07-20",6.7123,6.7312,6.4672,6.5049,5444800.0],["2011-07-21",6.4766,6.6086,6.2692,6.5049,7881300.0],["2011-07-22",6.5992,6.5992,6.3069,6.4106,6769300.0],["2011-07-25",6.3258,6.3729,6.0618,6.1278,6573000.0],["2011-07-26",6.109,6.1844,5.9864,6.0241,8443700.0],["2011-07-27",5.977,6.0713,5.7601,5.8261,11153500.0],["2011-07-28",5.8261,5.9393,5.6282,5.6376,7087600.0],["2011-07-29",5.581,5.9298,5.4396,5.8827,10494200.0],["2011-08-01",6.0335,6.0618,5.5622,5.6187,7793200.0],["2011-08-02",5.5622,5.5999,5.1945,5.2039,10722500.0],["2011-08-03",5.3076,5.7507,4.9682,5.5622,19385900.0],["2011-08-04",5.4868,5.5905,5.2322,5.3076,11835800.0],["2011-08-05",5.4113,5.4773,4.9494,5.2039,8658300.0],["2011-08-08",4.8363,5.1285,4.6666,4.6854,14652400.0],["2011-08-09",4.8363,5.4679,4.8174,5.4585,9635500.0],["2011-08-10",5.3642,5.449,4.9965,5.0154,9670700.0],["2011-08-11",5.1379,5.2416,4.9494,5.1662,11562200.0],["2011-08-12",5.2605,5.3925,5.0437,5.2134,7072500.0],["2011-08-15",5.2511,5.7884,5.2322,5.5433,8864400.0],["2011-08-16",5.4208,5.7507,5.4019,5.6282,6967400.0],["2011-08-17",5.647,5.6564,5.2039,5.3642,9433700.0],["2011-08-18",5.1002,5.1568,4.9023,5.0437,6220800.0],["2011-08-19",4.9494,5.2605,4.8174,4.8457,7474400.0],["2011-08-22",5.0531,5.1097,4.808,4.8174,5917600.0],["2011-08-23",4.9777,5.0531,4.8645,5.0248,6847100.0],["2011-08-24",5.0248,5.1191,4.8645,4.9965,4539100.0],["2011-08-25",5.0248,5.0814,4.7608,4.7891,6871100.0],["2011-08-26",4.7608,4.9588,4.7137,4.9588,4819200.0],["2011-08-29",5.0248,5.3076,5.0248,5.2322,5757000.0],["2011-08-30",5.1757,5.3076,5.0908,5.2039,6288400.0],["2011-08-31",5.2699,5.4019,5.2228,5.2699,5172500.0],["2011-09-01",5.2228,5.3076,4.9777,4.9871,6677100.0],["2011-09-02",4.8457,5.0342,4.8268,4.9211,5097500.0],["2011-09-06",4.7891,4.8834,4.7137,4.7514,5262600.0],["2011-09-07",4.8834,4.9305,4.8363,4.9117,4519100.0],["2011-09-08",4.874,4.9965,4.8174,4.8457,4435900.0],["2011-09-09",4.7986,4.9305,4.676,4.7326,6297900.0],["2011-09-12",4.6666,4.7797,4.412,4.5723,8533800.0],["2011-09-13",4.6194,5.5433,4.4592,5.3171,24655700.0],["2011-09-14",5.3736,5.581,5.2039,5.4113,11585200.0],["2011-09-15",5.515,5.6187,5.3359,5.5245,7429900.0],["2011-09-16",5.5716,5.6093,5.4302,5.5716,4586600.0],["2011-09-19",5.4396,5.5622,5.3925,5.4679,4149000.0],["2011-09-20",5.5433,5.7696,5.4396,5.6282,6913600.0],["2011-09-21",5.5999,5.7319,5.4773,5.515,9122200.0],["2011-09-22",5.3925,5.5527,5.3171,5.4019,15729600.0],["2011-09-23",5.3548,5.8356,5.3453,5.779,8256000.0],["2011-09-26",5.9016,6.0807,5.7602,6.0618,7554200.0],["2011-09-27",6.1938,6.1938,5.713,5.7602,7917800.0],["2011-09-28",5.7602,5.8827,5.713,5.7696,6625300.0],["2011-09-29",5.9204,5.9204,5.647,5.7507,5039900.0],["2011-09-30",5.6187,5.6376,5.1568,5.1851,8429500.0],["2011-10-03",5.1285,5.2699,4.2706,4.3649,13467600.0],["2011-10-04",4.346,4.7231,4.3272,4.7137,8995900.0],["2011-10-05",4.6854,4.9305,4.6666,4.874,7358100.0],["2011-10-06",4.8834,5.0719,4.7703,5.0437,5228300.0],["2011-10-07",5.1097,5.1851,4.874,4.9117,6088300.0],["2011-10-10",5.0814,5.0908,4.9211,5.0248,4401200.0],["2011-10-11",4.9871,5.5905,4.9777,5.5056,7072000.0],["2011-10-12",5.5716,6.0713,5.4868,5.8733,9014300.0],["2011-10-13",5.8073,5.9958,5.581,5.9393,6077700.0],["2011-10-14",6.109,6.109,5.6564,5.6942,6443400.0],["2011-10-17",5.6753,5.7884,5.3831,5.515,6601800.0],["2011-10-18",5.4773,5.8073,5.4773,5.6753,4921100.0],["2011-10-19",5.6753,5.7224,5.3736,5.4302,7317400.0],["2011-10-20",5.4679,5.6942,5.3548,5.6659,4805100.0],["2011-10-21",5.7507,5.7507,5.4113,5.5339,4973100.0],["2011-10-24",5.4679,5.779,5.449,5.6093,5337800.0],["2011-10-25",5.5339,5.5339,5.2699,5.2794,6475900.0],["2011-10-26",5.4113,5.449,5.2699,5.3359,4919000.0],["2011-10-27",5.5905,5.7036,5.3265,5.4962,9171500.0],["2011-10-28",5.4679,5.7319,5.4679,5.5999,4626200.0],["2011-10-31",5.5339,5.5622,5.4113,5.4396,4346100.0],["2011-11-01",5.2511,5.4019,5.1662,5.1851,5666800.0],["2011-11-02",5.2982,5.3359,4.9305,4.9777,7873300.0],["2011-11-03",5.0908,5.2982,4.7986,5.2888,8596300.0],["2011-11-04",5.1757,5.2511,5.0531,5.1851,6493300.0],["2011-11-07",5.1851,5.2322,5.0154,5.0814,3927300.0],["2011-11-08",5.1285,5.1285,4.9023,4.9117,6410800.0],["2011-11-09",4.7797,4.8457,4.7231,4.7608,4424000.0],["2011-11-10",4.808,4.8363,4.478,4.5723,7302900.0],["2011-11-11",4.6289,4.808,4.5912,4.7231,5658900.0],["2011-11-14",4.742,4.9023,4.6571,4.6949,4837900.0],["2011-11-15",4.6666,4.7043,4.4309,4.5063,6474000.0],["2011-11-16",4.478,4.478,4.2423,4.2423,6801000.0],["2011-11-17",4.2706,4.3272,4.1198,4.1481,7087200.0],["2011-11-18",4.1575,4.2141,4.0726,4.1669,4247700.0],["2011-11-21",4.0821,4.1198,3.7898,4.0067,5720800.0],["2011-11-22",4.0067,4.0349,3.7804,3.8181,6135100.0],["2011-11-23",3.7898,3.8275,3.7333,3.771,4176800.0],["2011-11-25",3.7615,3.9501,3.7521,3.7898,3683800.0],["2011-11-28",3.9689,4.1481,3.9218,4.0255,4311400.0],["2011-11-29",4.1104,4.6006,4.0821,4.2046,13151600.0],["2011-11-30",4.3743,4.4497,4.0726,4.4497,9312400.0],["2011-12-01",4.6194,4.9494,4.544,4.6571,11537400.0],["2011-12-02",4.7137,4.808,4.5534,4.5629,6178600.0],["2011-12-05",4.7231,4.9117,4.6854,4.8268,7086700.0],["2011-12-06",4.7986,4.9777,4.7231,4.9494,7783400.0],["2011-12-07",4.9494,5.3359,4.8928,5.2699,10016700.0],["2011-12-08",5.1756,5.1851,4.9682,5.0342,6581700.0],["2011-12-09",5.0625,5.3548,5.0625,5.2982,6149000.0],["2011-12-12",5.1474,5.4773,5.1191,5.3076,6370200.0],["2011-12-13",5.3359,5.3736,4.8457,4.8928,8482100.0],["2011-12-14",5.006,5.3171,4.9494,5.2699,8737700.0],["2011-12-15",5.3171,5.4396,5.2699,5.3831,4680400.0],["2011-12-16",5.4396,5.8544,5.4113,5.8261,16331800.0],["2011-12-19",5.8261,5.8733,5.4302,5.4962,5729600.0],["2011-12-20",5.6376,5.6564,5.5527,5.5999,7030900.0],["2011-12-21",5.5433,5.7413,5.3831,5.4396,8144900.0],["2011-12-22",5.4962,5.5245,5.2982,5.3736,5300600.0],["2011-12-23",5.3736,5.3925,5.1097,5.2982,4990700.0],["2011-12-27",5.2416,5.3642,5.0719,5.0908,3968800.0],["2011-12-28",5.1568,5.1568,4.8174,4.8928,6446000.0],["2011-12-29",4.9211,4.9777,4.874,4.9305,3537100.0],["2011-12-30",4.8928,4.9305,4.7608,4.7797,5496300.0],["2012-01-03",4.9023,4.9211,4.7797,4.8268,6105900.0],["2012-01-04",4.7986,4.8834,4.6854,4.742,5268700.0],["2012-01-05",4.8551,5.1662,4.7797,5.1568,8216100.0],["2012-01-06",5.1285,5.3453,5.0908,5.2794,8323000.0],["2012-01-09",5.2416,5.4679,5.2322,5.3925,8029900.0],["2012-01-10",5.4773,5.4773,5.2888,5.3925,6086500.0],["2012-01-11",5.3642,5.5999,5.3453,5.5716,6434400.0],["2012-01-12",5.5622,5.7507,5.4019,5.7036,16413400.0],["2012-01-13",5.6187,5.845,5.5716,5.6282,6242000.0],["2012-01-17",5.6659,5.6753,5.515,5.5433,3941400.0],["2012-01-18",5.5245,5.8639,5.4773,5.6942,4910900.0],["2012-01-19",5.713,5.9393,5.6847,5.9016,4455600.0],["2012-01-20",5.8827,6.1938,5.845,6.0053,9818500.0],["2012-01-23",6.0618,6.1184,5.845,5.9016,4500300.0],["2012-01-24",5.8544,6.1561,5.7602,6.043,5945700.0],["2012-01-25",6.5992,7.4854,6.4955,7.0894,31771200.0],["2012-01-26",7.3345,7.7965,7.212,7.4005,17160200.0],["2012-01-27",7.3534,7.7965,7.3157,7.7116,10372800.0],["2012-01-30",8.0322,8.2867,7.8342,8.0322,12675100.0],["2012-01-31",7.9756,8.0133,7.6362,7.9567,8566500.0],["2012-02-01",7.985,8.4375,7.8719,8.3904,10240100.0],["2012-02-02",8.4564,8.7204,8.3338,8.5978,9256500.0],["2012-02-03",8.8146,9.3426,8.7864,9.088,14608000.0],["2012-02-06",9.0597,9.0692,8.5318,8.6261,8942800.0],["2012-02-07",8.6355,8.8335,8.4281,8.7109,5481200.0],["2012-02-08",8.7109,8.7298,8.2773,8.5789,6540500.0],["2012-02-09",8.6261,8.6261,8.1076,8.447,11884400.0],["2012-02-10",8.3338,8.5601,8.249,8.3433,8493600.0],["2012-02-13",8.4658,8.7015,8.4658,8.6544,7812300.0],["2012-02-14",8.5601,8.7204,8.381,8.4847,7077500.0],["2012-02-15",8.5318,8.6638,8.3433,8.381,5205200.0],["2012-02-16",8.3433,8.6355,8.183,8.5789,6667600.0],["2012-02-17",8.5978,8.6921,8.3433,8.3904,4650500.0],["2012-02-21",8.3621,8.381,7.3251,7.4382,15334800.0],["2012-02-22",7.4477,7.6174,7.2497,7.2591,5383700.0],["2012-02-23",7.2874,7.3251,6.8066,6.8443,12913600.0],["2012-02-24",6.8066,6.9763,6.5709,6.5898,8365000.0],["2012-02-27",6.6652,6.7312,6.5049,6.5992,8458200.0],["2012-02-28",6.6275,7.0329,6.5992,6.9857,12759000.0],["2012-02-29",6.8914,7.1837,6.8537,6.9857,10447500.0],["2012-03-01",7.0234,7.1648,6.8632,6.9857,7718600.0],["2012-03-02",7.0234,7.3817,6.9669,7.1931,7752700.0],["2012-03-05",6.9669,6.9669,6.5615,6.5898,15562100.0],["2012-03-06",6.5238,6.8349,6.4578,6.4861,7993300.0],["2012-03-07",6.5615,6.6746,6.4578,6.5143,5773500.0],["2012-03-08",6.4861,6.6558,6.4389,6.5615,5180700.0],["2012-03-09",6.5521,6.6369,6.4955,6.6275,4508100.0],["2012-03-12",6.5992,6.7123,6.4766,6.4955,5282400.0],["2012-03-13",6.5992,6.6935,6.4578,6.5615,5909600.0],["2012-03-14",6.5521,6.6935,6.3918,6.684,6384900.0],["2012-03-15",6.6652,7.2968,6.6558,7.146,13550500.0],["2012-03-16",7.2025,7.2308,6.6935,6.7406,6904300.0],["2012-03-19",6.7029,6.8726,6.6463,6.7783,4288800.0],["2012-03-20",6.8066,7.3251,6.7783,7.2403,9516200.0],["2012-03-21",7.2214,7.3534,7.0706,7.1931,6737500.0],["2012-03-22",7.146,7.344,6.8632,6.9103,6687200.0],["2012-03-23",6.9763,7.146,6.816,7.1177,4937700.0],["2012-03-26",7.1931,7.3062,6.9951,7.2874,6153700.0],["2012-03-27",7.2874,7.3817,7.0988,7.1271,4731600.0],["2012-03-28",7.1837,7.5136,7.1837,7.344,8890700.0],["2012-03-29",7.278,7.4948,7.0706,7.4382,6150300.0],["2012-03-30",7.4571,7.4571,7.1271,7.1554,6739200.0],["2012-04-02",7.1554,7.2685,6.9857,7.0423,7355100.0],["2012-04-03",7.0611,7.3345,7.0517,7.2968,6951000.0],["2012-04-04",7.4288,7.5137,7.3628,7.4099,8786400.0],["2012-04-05",7.3911,7.5796,7.2968,7.3345,4947900.0],["2012-04-09",7.3062,7.3911,7.1931,7.3062,4174400.0],["2012-04-10",7.3062,7.4382,7.0234,7.0423,7584100.0],["2012-04-11",7.146,7.3345,7.1083,7.1837,5319100.0],["2012-04-12",7.212,7.4854,7.2025,7.4382,5342300.0],["2012-04-13",7.3722,7.4099,7.2591,7.3911,4650000.0],["2012-04-16",7.4099,7.7022,7.4005,7.6645,7014600.0],["2012-04-17",7.7022,7.7776,7.5796,7.7116,4940500.0],["2012-04-18",7.6551,7.8719,7.6362,7.7305,4646400.0],["2012-04-19",7.7022,9.1823,7.7022,8.9655,31291800.0],["2012-04-20",9.2106,9.2106,8.5695,8.8052,16056100.0],["2012-04-23",8.6261,8.8523,8.4375,8.513,8484300.0],["2012-04-24",8.5412,8.9749,8.5412,8.7769,9734800.0],["2012-04-25",9.0786,9.2294,8.4752,9.0503,14248900.0],["2012-04-26",8.9843,9.4746,8.8806,9.2389,10556800.0],["2012-04-27",9.2766,9.8422,9.088,9.7197,12075900.0],["2012-04-30",9.682,9.7857,9.6065,9.6725,8214700.0],["2012-05-01",9.6914,9.8988,9.5594,9.5783,7059400.0],["2012-05-02",9.5688,9.7857,9.484,9.6725,4192500.0],["2012-05-03",9.7574,10.1345,9.6254,10.0968,11508500.0],["2012-05-04",10.1156,10.3136,10.0402,10.0873,8816800.0],["2012-05-07",10.0402,10.4927,10.0402,10.4644,6200000.0],["2012-05-08",10.3702,10.5681,10.323,10.389,7000900.0],["2012-05-09",10.2759,10.3324,9.9648,10.1722,6549600.0],["2012-05-10",10.2947,10.3702,10.1062,10.3042,5759600.0],["2012-05-11",10.2005,10.8132,10.191,10.6718,8392100.0],["2012-05-14",10.785,11.0584,10.5964,10.5964,7571500.0],["2012-05-15",10.587,10.653,10.2759,10.4927,7714900.0],["2012-05-16",10.4833,10.9264,10.4833,10.4927,7514900.0],["2012-05-17",10.5776,10.6153,9.4651,9.6065,15646000.0],["2012-05-18",9.6442,9.8045,9.0975,9.484,10813400.0],["2012-05-21",9.4934,10.1345,9.4934,10.0968,8290100.0],["2012-05-22",10.1345,10.3419,9.9271,10.0119,6227400.0],["2012-05-23",9.8988,10.3702,9.6914,10.3702,7233000.0],["2012-05-24",10.5493,11.5297,10.4927,11.4637,17085400.0],["2012-05-25",11.4637,11.69,11.2752,11.5957,8341300.0],["2012-05-29",11.6994,11.9445,11.5203,11.8974,7147600.0],["2012-05-30",11.8785,12.1142,11.7466,11.9634,8895400.0],["2012-05-31",12.0294,12.595,11.7937,12.463,9914700.0],["2012-06-01",12.2651,12.3028,11.6334,11.9163,11998500.0],["2012-06-04",11.9068,11.9068,10.4833,10.5399,13603800.0],["2012-06-05",10.6341,11.0678,10.5399,10.9547,5680300.0],["2012-06-06",11.1432,11.2092,10.9169,11.1055,5216300.0],["2012-06-07",11.1432,11.4732,10.6341,10.6341,8513300.0],["2012-06-08",10.6907,11.5297,10.5398,11.4543,9863800.0],["2012-06-11",11.5203,11.7088,10.7001,10.7095,7708500.0],["2012-06-12",10.8321,11.1903,10.6813,10.7755,7488200.0],["2012-06-13",10.9169,11.8125,10.8415,11.2846,12150700.0],["2012-06-14",11.3695,11.8314,11.36,11.7654,8775200.0],["2012-06-15",11.6806,11.8314,11.2186,11.3412,7497600.0],["2012-06-18",11.3412,11.8031,11.1526,11.7843,7784900.0],["2012-06-19",11.7843,12.0482,11.5392,11.9728,11647400.0],["2012-06-20",11.9257,12.3593,11.7371,12.2839,8589200.0],["2012-06-21",12.4442,12.991,12.4442,12.6987,13129800.0],["2012-06-22",12.5008,12.9627,12.1048,12.4159,14666900.0],["2012-06-25",12.2556,12.3028,11.8503,11.9257,5882000.0],["2012-06-26",12.0954,12.4442,12.0482,12.1425,8187700.0],["2012-06-27",12.0577,12.5667,11.8974,12.5479,7264900.0],["2012-06-28",12.3782,12.6704,12.0482,12.6327,9192300.0],["2012-06-29",12.7364,13.0098,12.4536,12.5667,9455200.0],["2012-07-02",12.661,13.0193,12.5762,12.7741,10702300.0],["2012-07-03",12.7176,12.7647,12.2745,12.4536,8305000.0],["2012-07-05",12.4913,12.793,12.1425,12.6987,8573800.0],["2012-07-06",12.5479,13.2832,12.5479,13.0758,11326900.0],["2012-07-09",13.0287,13.0853,12.5102,12.7176,7933800.0],["2012-07-10",12.7741,13.1607,12.595,13.1135,11868900.0],["2012-07-11",13.0664,13.5943,13.057,13.3115,9101100.0],["2012-07-12",13.1795,13.4341,12.9156,13.1701,8067800.0],["2012-07-13",13.2549,13.6792,13.2549,13.6226,6694600.0],["2012-07-16",13.5755,13.6698,13.189,13.2832,9171500.0],["2012-07-17",13.3869,13.4341,13.0475,13.2644,7634500.0],["2012-07-18",13.2078,13.3869,12.4442,12.6516,11240100.0],["2012-07-19",12.8024,12.9627,11.7183,11.7843,13748800.0],["2012-07-20",11.7089,11.9634,11.1903,11.3223,10048400.0],["2012-07-23",11.1998,11.6617,10.8792,11.3883,9005300.0],["2012-07-24",11.36,11.4072,10.719,10.9264,7879600.0],["2012-07-25",11.4732,11.7748,10.3324,10.5116,17717800.0],["2012-07-26",10.6624,10.6624,9.9836,10.5493,10942700.0],["2012-07-27",10.6907,10.8792,10.5021,10.7001,5844700.0],["2012-07-30",10.653,10.7567,10.4361,10.6436,4354100.0],["2012-07-31",10.6624,10.9641,10.521,10.8038,6818400.0],["2012-08-01",10.6436,10.6436,10.1439,10.2099,8123600.0],["2012-08-02",10.1156,10.4927,10.0025,10.0685,6665600.0],["2012-08-03",10.2005,10.4173,10.1062,10.2665,4475200.0],["2012-08-06",10.3136,10.4833,10.1816,10.191,5529000.0],["2012-08-07",10.2193,10.2193,9.1823,9.3708,15827900.0],["2012-08-08",9.3614,10.0779,9.2483,9.8045,9183300.0],["2012-08-09",9.7668,9.9553,9.4368,9.4746,5483200.0],["2012-08-10",9.5877,9.7008,9.4651,9.4934,6333900.0],["2012-08-13",9.616,9.7951,9.3803,9.5405,6249800.0],["2012-08-14",9.5877,9.7857,9.4651,9.5405,4193700.0],["2012-08-15",9.5028,9.6442,9.484,9.5688,3696700.0],["2012-08-16",9.6725,9.8045,9.3331,9.3426,7958300.0],["2012-08-17",9.3709,9.5123,9.3331,9.5028,7573800.0],["2012-08-20",9.5028,10.0779,9.4934,9.9836,7545600.0],["2012-08-21",10.0213,10.8415,10.0213,10.7661,19958800.0],["2012-08-22",10.6907,11.0584,10.5681,10.9452,10711700.0],["2012-08-23",10.9829,11.0772,10.3702,10.4079,6695000.0],["2012-08-24",10.3702,10.587,10.2759,10.4739,4722300.0],["2012-08-27",10.521,10.7095,10.3042,10.4079,5707100.0],["2012-08-28",10.3607,10.5493,10.125,10.191,7974300.0],["2012-08-29",10.1816,10.3702,9.8139,9.8516,5761100.0],["2012-08-30",9.8139,9.8705,9.5217,9.8045,5385700.0],["2012-08-31",10.2665,10.3702,9.9271,10.0496,6248300.0],["2012-09-04",10.0025,10.0591,9.6348,9.8516,4713400.0],["2012-09-05",9.8045,10.6341,9.7951,10.5776,8286800.0],["2012-09-06",10.323,10.8887,10.323,10.7661,9613800.0],["2012-09-07",10.7378,11.5014,10.6813,11.4449,8939100.0],["2012-09-10",11.4072,11.7654,11.2092,11.3129,9006400.0],["2012-09-11",11.2752,11.3506,10.8698,10.9547,8012700.0],["2012-09-12",10.9829,11.2281,10.9169,11.1432,5036100.0],["2012-09-13",11.1338,11.1338,10.5587,10.6058,8627500.0],["2012-09-14",10.5304,10.5399,9.8894,9.9271,13641000.0],["2012-09-17",10.0213,10.1628,9.6065,9.9554,10504800.0],["2012-09-18",9.8611,10.0685,9.616,9.7197,6980600.0],["2012-09-19",9.9271,10.5964,9.8705,10.3419,10926500.0],["2012-09-20",10.2476,10.2947,10.0496,10.0685,4523100.0],["2012-09-21",10.2099,10.2287,9.9459,10.0591,6524500.0],["2012-09-24",10.0496,10.3136,9.7574,9.9082,5220900.0],["2012-09-25",9.9554,10.0873,9.6914,9.6914,5187200.0],["2012-09-26",9.7197,9.9836,9.7197,9.8988,4038400.0],["2012-09-27",9.8328,9.9082,9.6725,9.7668,4036000.0],["2012-09-28",9.7197,9.8988,9.5688,9.8611,4404600.0],["2012-10-01",9.7574,10.2193,9.7291,10.1345,6120000.0],["2012-10-02",10.1533,10.4927,10.0308,10.257,4690000.0],["2012-10-03",10.4833,11.1998,10.4361,11.1055,13775400.0],["2012-10-04",11.1526,11.2469,10.8887,11.0018,6893400.0],["2012-10-05",11.1149,11.5203,10.9452,10.9924,6819600.0],["2012-10-08",11.0866,11.1621,10.8604,10.9075,2946500.0],["2012-10-09",10.9075,10.9075,10.5021,10.653,4592900.0],["2012-10-10",10.653,10.7755,10.4361,10.6907,3567500.0],["2012-10-11",10.7001,10.8604,10.3796,10.5304,4540700.0],["2012-10-12",10.5587,10.8321,10.4927,10.7095,3540300.0],["2012-10-15",10.8132,10.9924,10.6436,10.7661,3734800.0],["2012-10-16",10.8038,10.9264,10.6813,10.9169,3401000.0],["2012-10-17",10.8038,11.1149,10.6058,10.9547,4610600.0],["2012-10-18",10.9641,11.426,10.9358,11.0489,6363500.0],["2012-10-19",10.9641,11.0961,10.6813,10.8132,3807900.0],["2012-10-22",10.8321,11.2846,10.7944,11.2375,4677500.0],["2012-10-23",11.1903,11.4732,10.9452,11.3977,7749700.0],["2012-10-24",11.6617,11.9068,11.3977,11.6617,11283300.0],["2012-10-25",11.5297,11.6617,11.2092,11.2846,5623700.0],["2012-10-26",11.5297,11.6334,11.1055,11.2375,5664500.0],["2012-10-31",11.1243,11.5297,10.8887,11.4826,5144500.0],["2012-11-01",11.4732,11.8691,11.3695,11.8314,5001800.0],["2012-11-02",11.8785,11.9634,11.6711,11.8126,4813500.0],["2012-11-05",11.8503,12.0482,11.8125,11.9163,4571300.0],["2012-11-06",11.888,11.9634,11.7843,11.9445,3449100.0],["2012-11-07",11.8314,11.954,11.4826,11.8691,7272000.0],["2012-11-08",11.7843,12.3876,11.7466,12.2745,10188000.0],["2012-11-09",12.1991,12.4348,11.8125,11.888,6560000.0],["2012-11-12",11.9917,12.0765,11.5769,11.5863,6752100.0],["2012-11-13",11.6334,12.0859,11.5769,11.8691,6257900.0],["2012-11-14",11.9257,12.1614,11.3035,11.3223,8794800.0],["2012-11-15",11.3412,11.7654,11.3129,11.3695,5942800.0],["2012-11-16",11.3318,11.3412,10.8604,11.0866,5440000.0],["2012-11-19",11.1055,11.3789,11.0301,11.3789,3719000.0],["2012-11-20",11.3506,11.8031,11.2846,11.7748,4975500.0],["2012-11-21",11.756,11.8031,11.5769,11.756,3141200.0],["2012-11-23",11.7654,11.8503,11.6523,11.7843,1464800.0],["2012-11-26",11.6994,12.2556,11.5014,12.1802,7475600.0],["2012-11-27",11.822,12.1802,11.69,11.9917,4426600.0],["2012-11-28",11.9822,12.2368,11.888,12.2274,4663100.0],["2012-11-29",12.2368,12.3405,12.0765,12.2556,4453200.0],["2012-11-30",12.2368,12.2839,12.02,12.1519,4889700.0],["2012-12-03",12.1802,12.1802,11.8974,11.9351,3167000.0],["2012-12-04",11.9917,12.1519,11.3695,11.6711,5775300.0],["2012-12-05",11.7466,11.8031,11.2846,11.4166,6484300.0],["2012-12-06",11.4355,11.954,11.4072,11.888,7057000.0],["2012-12-07",11.9351,12.3028,11.7371,12.0388,9250800.0],["2012-12-10",12.0577,12.3028,11.8785,12.0482,4620200.0],["2012-12-11",12.1237,12.5008,12.02,12.1425,6704500.0],["2012-12-12",12.1519,12.3311,11.9257,11.9728,4651700.0],["2012-12-13",12.0294,12.3216,11.9445,12.2274,6238500.0],["2012-12-14",12.2085,12.3971,12.0859,12.0954,4226800.0],["2012-12-17",12.3499,12.463,12.0011,12.0577,7924700.0],["2012-12-18",12.1142,12.2085,12.0388,12.2085,5615000.0],["2012-12-19",12.2274,12.8873,12.2085,12.7082,9147700.0],["2012-12-20",12.7176,12.9627,12.661,12.7647,8658800.0],["2012-12-21",12.4913,12.7459,12.4819,12.6704,6081200.0],["2012-12-24",12.5762,12.7741,12.4913,12.5667,1158400.0],["2012-12-26",12.4913,12.7176,12.4065,12.4725,1978800.0],["2012-12-27",12.4819,12.595,12.1331,12.3499,3663200.0],["2012-12-28",12.2556,12.2933,11.9257,12.0577,4261800.0],["2012-12-31",12.1142,12.8967,12.1048,12.727,7005600.0],["2013-01-02",12.9344,13.2078,12.8213,13.1795,6662000.0],["2013-01-03",13.2172,13.3209,12.8213,12.8778,5398400.0],["2013-01-04",13.0098,14.0186,12.9721,13.8866,12048300.0],["2013-01-07",13.9431,14.1223,13.698,13.9903,5730600.0],["2013-01-08",14.0374,14.3768,13.9337,14.292,8034400.0],["2013-01-09",14.2543,14.6125,14.1788,14.2637,8493100.0],["2013-01-10",14.3297,14.4051,13.9903,14.2731,5248800.0],["2013-01-11",14.2354,14.4334,13.8772,13.9337,4829400.0],["2013-01-14",13.962,13.962,13.5849,13.83,5978000.0],["2013-01-15",13.4246,13.698,13.3021,13.4906,7384900.0],["2013-01-16",13.5661,13.8583,13.4058,13.7923,4263600.0],["2013-01-17",13.9809,14.0186,13.4623,13.6509,4675000.0],["2013-01-18",13.6886,13.7829,13.4812,13.6132,5297400.0],["2013-01-22",13.6415,14.0657,13.6132,13.9997,6520700.0],["2013-01-23",14.4428,14.7445,14.16,14.2071,15854900.0],["2013-01-24",14.1788,14.5088,13.6132,13.83,7112300.0],["2013-01-25",13.8583,14.3297,13.6603,14.1128,8381900.0],["2013-01-28",14.1411,14.4334,13.9997,14.1694,6544500.0],["2013-01-29",14.1223,14.1788,13.3869,13.5943,10258600.0],["2013-01-30",13.632,13.6792,13.3964,13.4812,4873200.0],["2013-01-31",13.4623,13.7169,13.4058,13.4623,4575800.0],["2013-02-01",13.6038,13.7357,13.2172,13.3115,5308600.0],["2013-02-04",13.2738,13.5943,13.1512,13.189,4441000.0],["2013-02-05",13.3209,13.4435,13.0664,13.2832,4175900.0],["2013-02-06",13.2549,13.7452,13.2549,13.7263,5239800.0],["2013-02-07",14.0563,14.5182,13.7923,14.2448,16835700.0],["2013-02-08",14.2071,14.2543,13.7923,13.9054,8407500.0],["2013-02-11",14.0374,14.1506,13.4435,13.632,8882000.0],["2013-02-12",13.6226,13.6792,13.2927,13.4529,8126000.0],["2013-02-13",13.4812,14.0846,13.4341,13.8206,10259500.0],["2013-02-14",14.0846,14.1034,12.4065,13.189,31879900.0],["2013-02-15",13.1324,13.7735,13.1324,13.6698,15628000.0],["2013-02-19",13.5095,13.7263,13.2738,13.4435,11354400.0],["2013-02-20",13.3586,13.4435,12.3971,12.5667,14725200.0],["2013-02-21",12.8401,13.1512,12.1614,12.6045,11922100.0],["2013-02-22",12.793,12.8213,12.4536,12.793,6071400.0],["2013-02-25",12.8213,12.9721,12.2556,12.2745,7186400.0],["2013-02-26",12.3876,12.6516,11.9728,12.5007,9419000.0],["2013-02-27",12.5196,12.8401,12.4253,12.6422,7390500.0],["2013-02-28",12.7176,12.8496,12.6233,12.661,6143600.0],["2013-03-01",12.6045,13.1512,12.5573,12.8307,7376800.0],["2013-03-04",12.727,13.2644,12.6987,13.1041,8174800.0],["2013-03-05",13.2078,13.2455,12.925,13.2455,7676100.0],["2013-03-06",13.6886,13.8394,13.4341,13.7357,13243200.0],["2013-03-07",13.8583,14.0751,13.6698,13.9714,9125300.0],["2013-03-08",14.1317,14.3297,13.9903,14.0657,10593700.0],["2013-03-11",13.9997,14.2825,13.8677,14.2637,6961800.0],["2013-03-12",14.2731,14.7068,14.094,14.6125,8999100.0],["2013-03-13",14.6502,15.2724,14.5936,14.999,11380000.0],["2013-03-14",15.065,15.4232,15.0179,15.3195,8383300.0],["2013-03-15",15.5081,15.5929,14.9707,15.065,17667700.0],["2013-03-18",14.8953,15.395,14.8105,15.3573,6514100.0],["2013-03-19",15.5364,15.8852,15.4704,15.8192,11805300.0],["2013-03-20",16.1492,16.3377,15.9041,16.2434,10819800.0],["2013-03-21",16.2246,16.432,15.904,16.0266,10740800.0],["2013-03-22",16.1209,16.3,15.8098,15.8946,8545200.0],["2013-03-25",15.9512,16.0266,15.4138,15.6495,8400000.0],["2013-03-26",15.7155,15.8758,15.5552,15.5647,6898500.0],["2013-03-27",15.5364,15.8098,15.395,15.6966,5537100.0],["2013-03-28",16.0266,16.1114,15.8569,15.9983,8324100.0],["2013-04-01",16.0455,16.1492,15.5929,15.7155,5222300.0],["2013-04-02",15.5364,15.5552,14.8105,14.8388,14595600.0],["2013-04-03",14.9142,15.0084,14.2637,14.6408,14658300.0],["2013-04-04",14.2543,14.8105,14.2543,14.7916,5520300.0],["2013-04-05",14.3014,14.8859,14.1694,14.8199,5252300.0],["2013-04-08",14.9142,15.0556,14.6408,14.933,3780700.0],["2013-04-09",15.1499,15.1781,14.7728,14.801,4420200.0],["2013-04-10",14.8388,15.065,14.801,14.8765,3650600.0],["2013-04-11",14.867,15.4421,14.8482,15.263,5062200.0],["2013-04-12",15.1876,15.4515,15.0367,15.2158,3751800.0],["2013-04-15",15.2724,15.4515,14.5842,14.6973,6243400.0],["2013-04-16",15.0462,15.7815,14.9047,15.4327,10458200.0],["2013-04-17",15.2441,15.6024,14.9896,15.5741,6581900.0],["2013-04-18",15.5929,15.5929,15.0367,15.1781,7633300.0],["2013-04-19",15.1781,15.3101,14.9425,15.1027,5762600.0],["2013-04-22",15.0744,15.0839,14.6125,14.6313,9227100.0],["2013-04-23",14.4522,15.5458,14.4522,15.3667,12302300.0],["2013-04-24",15.329,15.5552,15.0839,15.5081,6114400.0],["2013-04-25",15.6024,15.7721,15.263,15.2913,5548800.0],["2013-04-26",15.4421,15.7721,15.2347,15.6401,7272100.0],["2013-04-29",15.7438,15.9983,15.6118,15.8475,5436400.0],["2013-04-30",15.8381,16.0737,15.6212,15.9323,3640700.0],["2013-05-01",15.9418,16.1869,15.6495,15.6495,4943600.0],["2013-05-02",15.7626,16.0078,15.6495,15.97,4888900.0],["2013-05-03",16.0455,16.2057,15.9229,16.0455,6451900.0],["2013-05-06",16.0737,16.1303,15.9418,16.0266,3930700.0],["2013-05-07",16.168,16.168,15.9795,16.0077,3157000.0],["2013-05-08",16.036,16.5451,16.0172,16.3471,6706200.0],["2013-05-09",16.5263,16.8374,16.3471,16.3849,6424000.0],["2013-05-10",16.6017,16.7902,16.4131,16.7431,4248200.0],["2013-05-13",16.7242,16.9222,16.564,16.7054,4250900.0],["2013-05-14",16.7997,17.2522,16.7808,17.0636,5989700.0],["2013-05-15",17.3182,17.9027,17.2616,17.733,8951500.0],["2013-05-16",17.8744,18.4023,17.799,18.0252,6679300.0],["2013-05-17",18.2703,18.572,17.6764,17.9215,7540000.0],["2013-05-20",17.9592,18.2798,17.337,17.5256,6055000.0],["2013-05-21",17.4878,17.6293,16.6394,16.9222,10018700.0],["2013-05-22",17.0259,17.3747,16.696,16.9034,8662000.0],["2013-05-23",16.4791,17.3936,16.4414,17.1485,7482400.0],["2013-05-24",17.073,17.3653,16.8656,17.1673,4277800.0],["2013-05-28",17.3842,17.6481,17.0165,17.0825,4561900.0],["2013-05-29",17.0259,17.1108,16.6394,16.8091,4216200.0],["2013-05-30",16.8939,17.1768,16.6488,16.6582,4126600.0],["2013-05-31",16.6488,16.8751,16.5451,16.564,3831500.0],["2013-06-03",16.5357,16.8751,16.4037,16.7148,5776800.0],["2013-06-04",16.7619,17.1579,16.5545,16.6394,4543800.0],["2013-06-05",16.168,16.6111,15.8852,15.9795,11852000.0],["2013-06-06",15.9512,16.102,15.0179,15.6872,12738600.0],["2013-06-07",15.9229,16.1209,15.6966,16.0455,4030900.0],["2013-06-10",16.1115,16.3566,16.0737,16.2717,4246400.0],["2013-06-11",15.97,16.2717,15.7909,15.9512,3788700.0],["2013-06-12",15.9983,16.2152,15.6966,15.9135,3602200.0],["2013-06-13",15.8852,16.0926,15.6872,16.036,5384700.0],["2013-06-14",15.9889,16.2623,15.8475,15.9606,2572500.0],["2013-06-17",16.0455,16.1774,15.7815,15.9795,2845000.0],["2013-06-18",15.97,16.3283,15.8569,16.234,4298600.0],["2013-06-19",16.1774,16.2811,16.0266,16.0832,2382500.0],["2013-06-20",15.7721,16.1963,15.5835,15.7721,5234200.0],["2013-06-21",15.8381,15.97,15.131,15.4044,6423700.0],["2013-06-24",15.1404,15.2158,14.6973,15.2064,6691000.0],["2013-06-25",15.2913,15.5552,15.2347,15.5175,3399500.0],["2013-06-26",15.5552,15.6872,15.2441,15.2441,3604500.0],["2013-06-27",15.3573,15.4044,15.0839,15.3761,3566000.0],["2013-06-28",15.3101,15.6024,15.2347,15.4798,7063900.0],["2013-07-01",15.5552,16.0643,15.5364,15.8381,4666900.0],["2013-07-02",15.8192,15.8286,15.4232,15.4892,4009300.0],["2013-07-03",15.1404,15.8381,15.1216,15.7909,2625800.0],["2013-07-05",15.9606,16.0266,15.7249,15.8758,2397200.0],["2013-07-08",15.97,16.1115,15.8852,15.97,2671200.0],["2013-07-09",16.036,16.3848,15.9983,16.366,4076600.0],["2013-07-10",16.3283,16.4791,16.036,16.1869,4289700.0],["2013-07-11",16.4037,16.498,16.2811,16.3754,3153800.0],["2013-07-12",16.366,16.8279,16.3566,16.5545,3947100.0],["2013-07-15",16.6488,16.8091,16.5545,16.7431,3267000.0],["2013-07-16",16.8374,16.9693,16.7337,16.9222,3839100.0],["2013-07-17",16.9316,17.4124,16.9222,17.3936,6291800.0],["2013-07-18",17.6293,17.8461,17.2616,17.3653,8434200.0],["2013-07-19",17.2145,17.3182,16.9693,17.1862,4122700.0],["2013-07-22",17.205,17.2522,16.9693,17.1108,4705200.0],["2013-07-23",17.2804,17.2899,16.8279,17.0165,4893700.0],["2013-07-24",17.3747,17.6387,17.1767,17.4407,10792800.0],["2013-07-25",17.4313,17.7707,17.2522,17.7518,9851900.0],["2013-07-26",17.667,18.0158,17.6104,17.9969,7797700.0],["2013-07-29",17.9781,18.1572,17.8461,18.1289,6462700.0],["2013-07-30",18.2232,18.3363,18.0158,18.1006,6091900.0],["2013-07-31",18.1478,18.374,18.0912,18.242,9571100.0],["2013-08-01",18.3269,18.4683,18.1383,18.2703,7989100.0],["2013-08-02",18.2703,18.2798,17.8178,17.8367,7382700.0],["2013-08-05",17.8178,18.1478,17.8178,18.0724,4365800.0],["2013-08-06",18.0723,18.1006,17.7518,17.8367,3350300.0],["2013-08-07",17.7612,17.8932,17.4596,17.7895,4318500.0],["2013-08-08",17.9027,18.0346,17.8178,17.8932,4269900.0],["2013-08-09",17.8272,17.9875,17.4973,17.535,4720600.0],["2013-08-12",17.4313,17.799,17.0353,17.7424,4674800.0],["2013-08-13",17.7801,17.865,15.3573,15.4233,78591200.0],["2013-08-14",15.131,15.4044,14.4711,15.2441,28026200.0],["2013-08-15",15.0556,15.2347,14.7539,14.8199,10372800.0],["2013-08-16",14.801,15.4798,14.801,15.0933,8824700.0],["2013-08-19",15.0556,15.0744,14.7256,14.7445,6141500.0],["2013-08-20",14.7445,15.2818,14.7068,14.8953,6373900.0],["2013-08-21",14.8953,15.0744,14.8482,14.9047,4234300.0],["2013-08-22",14.999,15.4327,14.9896,15.3384,4770200.0],["2013-08-23",15.3667,15.461,15.1781,15.2347,2190400.0],["2013-08-26",15.2347,15.4704,15.1121,15.2818,2808200.0],["2013-08-27",14.9613,15.0839,14.4522,14.5842,6422300.0],["2013-08-28",14.4994,14.6408,14.4051,14.4617,3613100.0],["2013-08-29",15.1121,15.4515,14.8199,15.0462,7645000.0],["2013-08-30",15.1781,15.7721,15.1499,15.2347,7569500.0],["2013-09-03",15.4421,15.6872,15.1876,15.4515,4178200.0],["2013-09-04",15.5458,15.8852,15.4987,15.8475,4839200.0],["2013-09-05",15.9795,16.1492,15.9135,16.0172,3528500.0],["2013-09-06",16.1963,16.2151,15.6684,15.8381,4512900.0],["2013-09-09",15.8946,16.4697,15.8758,16.4697,5276200.0],["2013-09-10",16.6771,17.139,16.63,17.0825,5827000.0],["2013-09-11",16.9976,17.0071,16.3189,16.7054,6391100.0],["2013-09-12",16.6771,16.9222,16.5451,16.6205,3475500.0],["2013-09-13",16.696,16.9976,16.696,16.8468,2590600.0],["2013-09-16",17.1202,17.3559,16.9411,17.0353,5691300.0],["2013-09-17",17.5067,17.7424,17.4407,17.6481,5634500.0],["2013-09-18",17.6104,17.7235,17.4124,17.6104,4482400.0],["2013-09-19",17.601,18.0346,17.5444,17.8838,5189900.0],["2013-09-20",17.8555,18.1101,17.7518,17.8084,4989100.0],["2013-09-23",17.8084,17.9121,17.4784,17.7801,3354400.0],["2013-09-24",17.7141,18.1761,17.6104,17.9027,5610900.0],["2013-09-25",18.0346,18.2798,17.7235,18.0818,3519500.0],["2013-09-26",18.0724,18.3646,18.0064,18.3552,3301300.0],["2013-09-27",17.9969,18.2421,17.6953,17.9875,4223100.0],["2013-09-30",17.2899,18.1195,17.0071,17.8744,4364300.0],["2013-10-01",17.8932,18.7134,17.8932,18.5626,7630300.0],["2013-10-02",18.8548,18.9491,18.6097,18.704,5555100.0],["2013-10-03",18.8548,19.3262,18.5437,19.3073,7886500.0],["2013-10-04",19.1471,19.5619,19.1471,19.3545,6492900.0],["2013-10-07",19.2414,19.5807,19.1376,19.2225,3837200.0],["2013-10-08",19.1565,19.2602,18.7794,18.8737,4188900.0],["2013-10-09",18.9302,19.1094,18.638,18.9114,3358000.0],["2013-10-10",19.1848,19.4676,19.1094,19.3262,3372000.0],["2013-10-11",19.3262,19.543,19.2508,19.5336,3503300.0],["2013-10-14",19.3451,19.4865,19.0999,19.4016,3066400.0],["2013-10-15",19.4582,19.6373,19.1565,19.3262,3089000.0],["2013-10-16",19.3922,19.543,19.2791,19.4393,3478800.0],["2013-10-17",19.5336,19.8541,19.4582,19.7976,4487000.0],["2013-10-18",20.0144,20.1275,19.6279,19.9296,3676600.0],["2013-10-21",20.0144,20.1181,19.8636,20.005,2104100.0],["2013-10-22",20.2972,20.7309,20.1181,20.6932,5208400.0],["2013-10-23",20.5706,20.8252,20.0898,20.1747,5540000.0],["2013-10-24",20.8157,21.8339,20.5706,21.3719,9779400.0],["2013-10-25",21.4568,21.7585,20.4104,20.8817,9907100.0],["2013-10-28",20.9666,21.3342,20.6272,20.7497,4642800.0],["2013-10-29",21.4568,21.4851,20.8063,21.0891,5769000.0],["2013-10-30",21.0986,21.6736,20.5706,21.2871,13157000.0],["2013-10-31",21.306,21.5511,20.712,20.712,6029300.0],["2013-11-01",20.778,21.1834,20.3632,21.1551,7190700.0],["2013-11-04",21.306,22.5315,21.2777,21.4097,19962000.0],["2013-11-05",21.4474,21.5699,21.0514,21.3814,7127300.0],["2013-11-06",21.9282,21.9282,20.646,21.1174,8827100.0],["2013-11-07",21.24,21.4851,20.6932,20.8157,6393200.0],["2013-11-08",20.8911,21.8999,20.8534,21.881,8462000.0],["2013-11-11",21.9187,22.1073,21.7396,21.9376,3508100.0],["2013-11-12",21.9282,24.0305,21.2117,22.1733,40091800.0],["2013-11-13",22.8332,22.9086,21.8056,21.9753,20087200.0],["2013-11-14",22.4278,22.4372,22.0413,22.3053,12641900.0],["2013-11-15",22.3713,22.6729,21.9847,22.5221,13660700.0],["2013-11-18",22.8332,23.3894,22.6635,23.0029,10080800.0],["2013-11-19",23.1443,23.38,22.7012,22.8426,14087400.0],["2013-11-20",22.8992,23.0218,22.541,22.6824,11182500.0],["2013-11-21",22.6918,22.8521,22.4184,22.6164,9920500.0],["2013-11-22",22.8143,23.1537,22.5315,22.8803,12430500.0],["2013-11-25",23.05,23.1255,22.6258,22.8521,9436600.0],["2013-11-26",22.7861,22.8521,22.343,22.4467,10785200.0],["2013-11-27",22.5504,22.7955,22.277,22.6069,14261600.0],["2013-11-29",22.7389,22.7955,22.1073,22.1356,4922900.0],["2013-12-02",22.2016,22.2676,21.6925,21.7208,9149800.0],["2013-12-03",21.6736,21.6736,20.7497,21.108,17623800.0],["2013-12-04",21.0986,21.1457,20.4481,20.6178,16670300.0],["2013-12-05",20.9949,21.3248,20.2218,21.0703,30725800.0],["2013-12-06",21.4191,21.5699,20.8629,21.2588,28364700.0],["2013-12-09",22.5787,23.9833,22.1073,23.1914,43197300.0],["2013-12-10",23.1349,23.7288,23.0123,23.4554,18660600.0],["2013-12-11",23.9833,25.6426,23.9174,24.5019,38843400.0],["2013-12-12",24.6998,25.1806,23.9928,23.9928,19981800.0],["2013-12-13",24.1436,24.7941,24.0588,24.7281,12189900.0],["2013-12-16",25.1052,25.2372,24.8412,25.0863,13181300.0],["2013-12-17",24.9544,25.0675,24.4641,24.6056,11413200.0],["2013-12-18",24.5019,24.7281,24.087,24.7281,9993900.0],["2013-12-19",24.5961,24.9732,24.3416,24.6244,6908800.0],["2013-12-20",24.6621,24.9732,24.6433,24.8224,8527700.0],["2013-12-23",24.7847,24.9732,24.5584,24.681,5401100.0],["2013-12-24",24.5113,24.7564,24.5113,24.747,2653000.0],["2013-12-26",24.6244,24.8507,24.4924,24.6338,4216600.0],["2013-12-27",24.4641,24.6056,23.4837,23.512,13221000.0],["2013-12-30",23.446,23.8042,23.2386,23.3611,8840800.0],["2013-12-31",23.3234,23.8042,23.2197,23.8042,7166600.0],["2014-01-02",23.6345,24.3416,23.6251,23.9079,8997900.0],["2014-01-03",24.2756,25.2183,24.0493,25.0204,13829600.0],["2014-01-06",25.0958,25.6426,25.0769,25.4823,11271400.0],["2014-01-07",25.6426,25.8311,25.1429,25.3692,11288700.0],["2014-01-08",24.8601,26.0951,24.8412,26.0479,15733900.0],["2014-01-09",26.623,27.9051,26.5853,27.7355,26049300.0],["2014-01-10",27.3866,28.122,27.1038,27.6695,12807800.0],["2014-01-13",27.5092,27.8392,26.9435,27.0095,10587800.0],["2014-01-14",27.1038,27.3772,27.0661,27.2169,10600500.0],["2014-01-15",27.2452,27.7543,27.0567,27.1887,11192500.0],["2014-01-16",27.2829,27.7072,27.0567,27.66,7034200.0],["2014-01-17",27.6223,28.3011,27.4998,28.3011,18276700.0],["2014-01-21",28.9045,29.0364,28.4708,28.9045,10612500.0],["2014-01-22",28.9516,29.4512,28.895,29.4135,7578800.0],["2014-01-23",28.895,29.6586,28.8667,29.5549,11394600.0],["2014-01-24",29.2438,29.3947,28.1974,28.6593,13686200.0],["2014-01-27",28.6593,29.1024,27.0284,28.4519,16276300.0],["2014-01-28",28.5839,30.3563,28.3011,30.13,23937900.0],["2014-01-29",30.394,31.4876,30.262,31.0916,22683700.0],["2014-01-30",31.4499,32.2418,31.299,31.8647,13660500.0],["2014-01-31",31.5253,32.1286,31.1105,31.629,12791000.0],["2014-02-03",32.0061,32.5057,31.1576,32.0155,21739500.0],["2014-02-04",32.0909,32.4115,31.6573,32.1003,11178900.0],["2014-02-05",31.8835,32.0249,31.4876,31.8647,15465100.0],["2014-02-06",31.7798,32.9205,31.7704,32.6754,13920500.0],["2014-02-07",32.8168,33.6559,32.666,33.6276,15404700.0],["2014-02-10",34.033,34.0801,33.3542,33.5427,11107300.0],["2014-02-11",33.5427,33.5993,32.4209,33.1185,11988300.0],["2014-02-12",32.8922,32.9959,32.3926,32.7037,9383300.0],["2014-02-13",32.1192,33.0337,32.1098,33.0242,8409200.0],["2014-02-14",32.8545,33.1656,32.2606,32.4397,7296900.0],["2014-02-18",32.7414,32.9488,32.2417,32.3455,7087200.0],["2014-02-19",32.2889,33.0808,32.1569,32.6094,7258100.0],["2014-02-20",32.4586,33.6276,32.4586,33.6182,9282100.0],["2014-02-21",33.7313,34.3629,33.703,34.099,7820900.0],["2014-02-24",34.1272,34.5609,33.9575,34.5515,7018500.0],["2014-02-25",34.5326,35.0228,34.4195,34.8814,8990100.0],["2014-02-26",34.9946,35.1454,34.4855,34.6458,10514100.0],["2014-02-27",34.7683,34.8343,34.2592,34.4666,5657000.0],["2014-02-28",34.0424,34.8626,34.0047,34.8154,7989800.0],["2014-03-03",34.099,34.3158,33.2976,34.033,9495500.0],["2014-03-04",34.4761,35.3151,34.4761,35.202,11739700.0],["2014-03-05",35.4471,35.8525,35.3622,35.6922,8793500.0],["2014-03-06",36.0882,37.078,36.0882,36.5878,14006200.0],["2014-03-07",36.9743,37.0403,35.9279,36.7858,10536100.0],["2014-03-10",36.4841,37.5965,36.3427,36.7292,11413500.0],["2014-03-11",36.437,37.012,35.777,35.8996,11302500.0],["2014-03-12",35.7959,35.8996,35.0983,35.4094,9412700.0],["2014-03-13",35.7299,35.8148,33.703,34.6363,11743600.0],["2014-03-14",33.9387,35.0511,33.6276,34.2592,7198600.0],["2014-03-17",34.5232,35.6073,34.4383,35.5414,9235100.0],["2014-03-18",35.5885,35.8619,34.9663,35.2114,5715900.0],["2014-03-19",35.136,35.4754,34.5798,34.9569,3863100.0],["2014-03-20",34.5138,34.9663,34.2027,34.4666,6952100.0],["2014-03-21",34.6552,34.7117,33.8538,34.0424,14110700.0],["2014-03-24",34.1744,34.7494,33.967,34.6929,6514000.0],["2014-03-25",34.7683,36.0127,34.7494,35.7299,10418400.0],["2014-03-26",35.9656,36.0693,34.5421,34.5986,7318200.0],["2014-03-27",34.5232,34.6646,33.0148,33.7219,9542200.0],["2014-03-28",33.7219,34.4101,33.3259,33.3636,6792700.0],["2014-03-31",33.7878,34.7589,33.703,34.5043,8415300.0],["2014-04-01",34.8343,36.0033,34.74,35.7676,11064900.0],["2014-04-02",36.0504,36.6726,35.3339,35.5508,12511000.0],["2014-04-03",35.5602,36.239,34.8437,35.202,7937400.0],["2014-04-04",35.268,35.5602,34.2215,34.4666,8731000.0],["2014-04-07",34.674,35.3339,33.4296,33.7313,10569800.0],["2014-04-08",33.9387,34.1461,31.695,33.9198,17409200.0],["2014-04-09",34.0141,34.8814,33.1468,34.7872,11473300.0],["2014-04-10",34.5986,35.2397,32.6189,33.2693,16311400.0],["2014-04-11",32.1475,33.4296,31.6667,31.7515,15532400.0],["2014-04-14",32.0532,32.7791,30.8936,31.4593,13465400.0],["2014-04-15",31.6007,32.3643,30.0357,31.7892,15979100.0],["2014-04-16",32.2135,33.5522,31.9966,33.4767,15634200.0],["2014-04-17",33.4673,33.8161,32.8263,33.373,9225000.0],["2014-04-21",33.0714,33.7407,32.864,33.6276,7189200.0],["2014-04-22",33.7124,34.6363,33.703,34.0895,8941800.0],["2014-04-23",35.0134,35.4471,34.3158,34.9663,14649500.0],["2014-04-24",35.6733,36.0504,33.7501,35.1265,21038700.0],["2014-04-25",34.8814,34.9851,33.8539,33.9387,9574100.0],["2014-04-28",34.3252,34.6175,32.3737,33.1468,13149300.0],["2014-04-29",33.1845,33.6087,32.9677,33.4767,8994200.0],["2014-04-30",33.637,33.8256,32.8922,33.0619,6944600.0],["2014-05-01",33.8067,34.5986,33.439,34.3064,11497700.0],["2014-05-02",34.1932,34.6175,33.9953,34.4006,6986300.0],["2014-05-05",34.0141,34.674,33.7407,34.5043,5818100.0],["2014-05-06",35.0134,35.2585,34.3064,34.5703,9492600.0],["2014-05-07",34.4383,35.1737,34.2309,35.0888,7800000.0],["2014-05-08",35.1171,36.0599,34.9286,36.0599,14450100.0],["2014-05-09",35.7865,36.4841,35.7393,36.0693,9704400.0],["2014-05-12",36.1541,37.2289,36.1541,37.1346,12438300.0],["2014-05-13",36.7198,37.4645,36.6255,37.0592,8680100.0],["2014-05-14",36.8423,36.9932,36.3521,36.6161,7987700.0],["2014-05-15",36.3427,36.5124,35.3339,36.0033,10673900.0],["2014-05-16",35.8336,36.4652,35.5979,36.3238,7062500.0],["2014-05-19",36.2861,36.9178,35.9184,36.3615,7164500.0],["2014-05-20",36.3333,36.6538,35.843,36.0504,6285400.0],["2014-05-21",36.0881,36.6255,35.8713,36.1258,6564100.0],["2014-05-22",36.107,36.6538,36.107,36.503,6414500.0],["2014-05-23",36.3238,37.2383,36.3238,36.8706,9864400.0],["2014-05-27",37.1252,37.6437,36.9837,37.0969,9586900.0],["2014-05-28",37.144,38.0208,36.946,37.5211,11132400.0],["2014-05-29",37.606,37.9642,37.1063,37.54,9667100.0],["2014-05-30",37.5494,37.8699,37.408,37.8605,13888300.0],["2014-06-02",37.7096,38.8881,37.7096,38.8598,9902100.0],["2014-06-03",38.775,39.68,38.7561,39.0672,9456200.0],["2014-06-04",38.9918,40.4436,38.8409,40.3682,11931500.0],["2014-06-05",40.5379,40.9998,39.8497,39.9817,8539600.0],["2014-06-06",40.0194,41.4052,39.9911,41.3675,13615400.0],["2014-06-09",41.4806,41.886,40.6039,41.0941,11689500.0],["2014-06-10",41.0093,41.3486,40.4719,41.1601,8384400.0],["2014-06-11",40.4436,40.8113,39.6234,39.8685,13184000.0],["2014-06-12",38.9069,39.0389,36.6255,37.8982,37320100.0],["2014-06-13",37.9453,38.577,37.2854,38.0679,13586100.0],["2014-06-16",37.408,38.9258,37.3986,38.709,13633600.0],["2014-06-17",38.7278,39.7743,38.4261,39.4726,12523400.0],["2014-06-18",39.5291,40.3682,39.1898,40.2174,11249400.0],["2014-06-19",40.3682,40.9998,40.2174,40.5944,14116000.0],["2014-06-20",40.5756,41.9991,40.5662,41.9991,40641900.0],["2014-06-23",41.7634,42.3102,41.2921,41.82,18454500.0],["2014-06-24",41.6126,42.0557,40.3116,40.7076,13248100.0],["2014-06-25",40.4436,41.4806,39.878,41.3958,10944400.0],["2014-06-26",41.4429,42.0463,41.0093,41.9991,11174300.0],["2014-06-27",41.7634,42.1877,41.3958,41.4806,41468300.0],["2014-06-30",41.5183,41.556,40.3776,40.5002,10439600.0],["2014-07-01",40.9527,41.3863,40.585,41.3486,9162600.0],["2014-07-02",40.4342,40.4907,39.0483,39.548,19744600.0],["2014-07-03",40.1702,40.4813,39.0295,39.2369,8258000.0],["2014-07-07",39.3312,39.3312,37.6342,37.8039,14223500.0],["2014-07-08",36.8989,38.0208,35.7299,37.9548,26399400.0],["2014-07-09",39.6706,39.9251,38.1904,39.5857,20468300.0],["2014-07-10",38.6524,40.519,38.4356,40.3682,11827200.0],["2014-07-11",40.453,40.7547,40.0854,40.4248,8135500.0],["2014-07-14",40.783,41.0941,40.2833,40.519,7214700.0],["2014-07-15",40.849,41.2261,40.3305,41.1978,8358400.0],["2014-07-16",41.4806,41.4806,40.8207,40.9904,6371100.0],["2014-07-17",40.5756,40.9527,39.2652,39.3123,13919700.0],["2014-07-18",39.812,40.7453,39.7366,40.4625,8869000.0],["2014-07-21",40.453,40.4907,39.8308,40.0476,5679500.0],["2014-07-22",40.2551,40.4342,39.7366,39.9534,6456900.0],["2014-07-23",40.2739,41.1601,40.2079,40.849,10166700.0],["2014-07-24",40.0665,41.4335,39.3123,39.746,18015200.0],["2014-07-25",39.8308,40.2362,38.9729,39.2935,10986700.0],["2014-07-28",39.4726,39.548,37.5305,37.9831,15941300.0],["2014-07-29",38.3224,38.511,37.1346,37.2666,10713400.0],["2014-07-30",37.6154,37.9548,37.0497,37.2854,10757600.0],["2014-07-31",36.7656,37.2382,35.9622,36.7183,13532100.0],["2014-08-01",36.6238,37.361,36.3214,37.2665,8975900.0],["2014-08-04",37.3232,37.6635,35.5653,36.0473,11090100.0],["2014-08-05",35.811,36.3403,34.7241,35.14,10423000.0],["2014-08-06",34.554,35.915,34.157,35.4046,9501300.0],["2014-08-07",35.6314,36.3025,34.4973,34.8375,9886800.0],["2014-08-08",34.554,35.329,33.297,35.14,20753800.0],["2014-08-11",35.7165,36.2647,35.3006,35.8866,9015800.0],["2014-08-12",36.0473,36.0473,35.225,35.4613,6223700.0],["2014-08-13",35.5747,36.3497,35.3857,36.0284,6177000.0],["2014-08-14",36.3875,37.4366,36.3497,37.3988,10132500.0],["2014-08-15",37.7864,37.8809,36.6616,37.0397,9806500.0],["2014-08-18",37.4272,38.6559,37.4272,38.429,10900700.0],["2014-08-19",38.7126,38.7504,38.051,38.2117,5819600.0],["2014-08-20",38.1833,38.5613,37.8336,38.3723,6504500.0],["2014-08-21",38.5141,38.6086,37.2854,37.3421,8152000.0],["2014-08-22",37.4272,38.0037,37.3799,37.6635,5771400.0],["2014-08-25",38.0226,38.0699,37.2382,37.2571,7071800.0],["2014-08-26",37.3799,37.569,36.9263,36.9452,5732600.0],["2014-08-27",37.2004,37.2382,36.5577,36.8507,6457300.0],["2014-08-28",36.586,37.2382,36.5766,37.0208,3888100.0],["2014-08-29",36.9546,37.1909,36.2552,36.7467,6644600.0],["2014-09-02",36.8601,38.3156,36.7562,38.2778,10932800.0],["2014-09-03",37.5501,37.7107,36.5482,36.9924,9995100.0],["2014-09-04",37.2098,37.7863,36.2552,36.3592,12004000.0],["2014-09-05",36.397,36.586,35.6409,35.7732,12067600.0],["2014-09-08",35.8772,36.293,35.8772,36.1324,7345800.0],["2014-09-09",35.5653,36.5577,35.329,35.8772,9101100.0],["2014-09-10",35.8488,36.7373,35.8299,36.4632,8107500.0],["2014-09-11",36.6049,36.8979,35.8488,36.0,10066700.0],["2014-09-12",36.0,36.397,35.5653,35.5842,8229200.0],["2014-09-15",35.5369,35.726,34.8186,35.036,7954200.0],["2014-09-16",34.9699,35.9244,34.7903,35.8961,6723000.0],["2014-09-17",35.8394,36.1418,35.0077,35.4046,6682700.0],["2014-09-18",35.6314,36.0189,35.5369,35.9622,4553800.0],["2014-09-19",35.9717,36.1513,34.6202,34.6202,17589900.0],["2014-09-22",34.9699,34.9699,33.4954,33.6278,10964300.0],["2014-09-23",33.1174,33.8073,32.7393,33.3915,12146800.0],["2014-09-24",33.5238,34.3461,33.2497,34.1381,8487700.0],["2014-09-25",33.9113,34.0058,32.9567,33.2781,10931800.0],["2014-09-26",33.3159,34.1381,33.0985,33.9586,8514800.0],["2014-09-29",33.4104,33.7884,33.0229,33.1079,7485000.0],["2014-09-30",33.1268,33.883,32.4558,33.5333,10657900.0],["2014-10-01",32.815,33.0229,31.9927,32.5031,19443300.0],["2014-10-02",32.5787,33.4387,31.6713,32.0683,21476300.0],["2014-10-03",32.7582,34.3272,32.711,34.2421,15076600.0],["2014-10-06",34.3177,34.4973,32.9473,33.0134,12789300.0],["2014-10-07",32.8433,33.0985,32.1912,32.2195,10030100.0],["2014-10-08",32.6354,32.6543,30.8113,31.1893,22753600.0],["2014-10-09",31.6619,31.8509,30.1875,30.2253,22634100.0],["2014-10-10",29.8189,30.4805,28.146,29.0911,31018700.0],["2014-10-13",29.3652,29.6677,26.5582,27.0118,34532900.0],["2014-10-14",27.6829,30.4143,27.6734,29.7811,28136800.0],["2014-10-15",28.5619,30.8302,27.8719,29.9512,39941300.0],["2014-10-16",28.9494,31.5674,28.3539,31.161,24983100.0],["2014-10-17",32.021,32.4558,31.0098,31.5485,16001100.0],["2014-10-20",32.314,33.4482,32.1345,33.2875,13532700.0],["2014-10-21",34.157,35.8016,34.0436,35.7732,26347700.0],["2014-10-22",35.9622,36.1229,34.9131,35.0077,18958400.0],["2014-10-23",35.3763,37.9754,34.7808,36.3687,33292000.0],["2014-10-24",36.4821,37.758,36.4632,37.6351,17834100.0],["2014-10-27",37.4272,38.1833,37.1342,37.7202,13353100.0],["2014-10-28",37.9092,38.5235,37.569,38.0321,12185300.0],["2014-10-29",37.8714,38.1833,37.087,37.7485,15782400.0],["2014-10-30",37.8149,38.5539,37.5401,38.1844,10566600.0],["2014-10-31",38.9424,39.5583,38.6581,39.1793,13008200.0],["2014-11-03",39.2645,39.8899,39.2551,39.7951,8441400.0],["2014-11-04",40.5816,41.4059,40.2689,40.4584,17421200.0],["2014-11-05",41.0459,41.0743,39.8804,40.032,11528800.0],["2014-11-06",40.3542,41.8133,40.3542,40.8753,14477200.0],["2014-11-07",40.8753,41.2069,40.3921,40.9322,9022600.0],["2014-11-10",40.2689,41.6333,39.492,41.5291,13171000.0],["2014-11-11",41.6902,42.1355,41.0459,41.1595,11048700.0],["2014-11-12",40.9795,41.3396,40.5911,41.1501,7705300.0],["2014-11-13",41.2543,42.126,41.2069,41.8039,11135000.0],["2014-11-14",41.6902,42.2018,41.3775,41.6996,8746200.0],["2014-11-17",41.6617,42.2397,41.3396,41.3964,8691700.0],["2014-11-18",41.4627,43.0735,41.4627,42.685,14218900.0],["2014-11-19",42.4766,43.0167,41.7281,41.7849,11291100.0],["2014-11-20",41.3585,42.3724,40.9321,41.8418,9431400.0],["2014-11-21",42.0502,42.1544,40.9795,41.0364,10866500.0],["2014-11-24",41.4249,41.6523,40.5342,40.9416,9576600.0],["2014-11-25",40.9132,42.1071,40.8374,41.8323,11563800.0],["2014-11-26",41.9839,43.3483,41.6902,42.6092,12798600.0],["2014-11-28",44.5327,46.854,44.5327,45.9823,21638700.0],["2014-12-01",46.4277,46.873,44.8738,45.3665,15151400.0],["2014-12-02",45.5939,46.1434,44.6748,45.3475,11853900.0],["2014-12-03",45.2338,45.9255,44.4663,45.7076,8913700.0],["2014-12-04",46.9962,47.631,46.7309,47.0435,15219000.0],["2014-12-05",47.4605,49.0333,47.3846,48.3322,15588200.0],["2014-12-08",47.7921,48.6259,47.5173,48.1521,16167300.0],["2014-12-09",46.5224,46.6172,44.9022,45.7739,20575400.0],["2014-12-10",47.1857,47.7542,45.717,46.3708,18500000.0],["2014-12-11",47.1857,48.7964,47.0435,47.8773,15054200.0],["2014-12-12",48.967,48.9859,47.2804,47.3468,15364000.0],["2014-12-15",47.5741,48.6259,46.7309,48.1711,15368500.0],["2014-12-16",48.3321,48.4648,45.177,45.4423,22053700.0],["2014-12-17",45.7265,46.892,43.6325,46.2382,24779800.0],["2014-12-18",46.0108,48.2563,45.0064,47.5078,16945300.0],["2014-12-19",47.0625,48.2658,46.5224,48.0479,26787700.0],["2014-12-22",48.4174,49.1565,48.0574,48.1711,8872400.0],["2014-12-23",48.2753,48.4553,47.2236,47.5741,7166300.0],["2014-12-24",48.0005,48.9765,47.7068,48.7301,5955400.0],["2014-12-26",48.7585,49.5071,48.3795,49.2323,6841800.0],["2014-12-29",48.9386,50.4451,48.6069,50.0756,8788900.0],["2014-12-30",50.2177,50.8809,50.0566,50.6156,8063100.0],["2014-12-31",51.0704,51.7716,50.5209,50.8146,10626000.0],["2015-01-02",51.4305,51.7337,50.284,51.0799,10748600.0],["2015-01-05",51.5158,51.6768,50.5398,51.0515,11565000.0],["2015-01-06",51.421,51.5726,49.3934,50.2556,13772200.0],["2015-01-07",50.5777,50.8336,49.3839,50.2272,10069800.0],["2015-01-08",50.6725,51.4305,50.4546,50.843,9672100.0],["2015-01-09",50.8525,51.0799,49.0996,49.2891,12351600.0],["2015-01-12",48.3795,48.7491,46.6172,46.9772,18261300.0],["2015-01-13",47.4889,48.7301,46.8635,47.7542,12259300.0],["2015-01-14",46.8161,47.5931,45.5749,46.8161,15684700.0],["2015-01-15",46.5603,47.7542,46.0297,46.8161,10396900.0],["2015-01-16",46.7877,47.3467,45.736,47.1951,12978000.0],["2015-01-20",48.3227,50.0566,47.3089,49.9808,15157300.0],["2015-01-21",49.886,51.1652,49.2228,50.8525,12882200.0],["2015-01-22",51.6579,52.8896,51.0799,52.6717,16201100.0],["2015-01-23",52.4917,53.0412,51.9232,52.7665,9488800.0],["2015-01-26",52.956,53.2497,51.8569,52.5391,13353900.0],["2015-01-27",51.1557,51.6579,49.7818,49.9334,19810700.0],["2015-01-28",50.0187,50.8809,47.6594,47.9626,17064800.0],["2015-01-29",48.3701,49.6681,47.9153,49.4976,16618900.0],["2015-01-30",49.2891,49.3934,46.0771,46.5035,18473100.0],["2015-02-02",46.0297,46.3613,43.7841,46.1624,22413100.0],["2015-02-03",44.8169,45.6318,44.1063,45.0064,16678900.0],["2015-02-04",46.0676,47.1762,45.6981,46.8635,11836800.0],["2015-02-05",46.9585,46.9585,45.1925,46.3414,9220900.0],["2015-02-06",46.3698,46.968,45.4679,45.7147,8650100.0],["2015-02-09",44.0627,44.8508,43.626,44.1767,12961900.0],["2015-02-10",45.0027,45.9331,44.5279,45.6198,9085300.0],["2015-02-11",46.3224,46.4743,44.9552,45.183,10060200.0],["2015-02-12",44.3855,46.047,44.0532,45.4584,9542800.0],["2015-02-13",45.1261,45.9521,44.2906,45.9426,9895700.0],["2015-02-17",46.3034,46.949,45.4394,45.5818,7260500.0],["2015-02-18",46.142,46.949,45.7432,46.8161,8752700.0],["2015-02-19",48.2117,48.2307,47.0819,47.2623,11462600.0],["2015-02-20",47.2908,48.5345,46.6452,48.4396,10537900.0],["2015-02-23",49.1326,49.5599,48.3731,48.7149,9508700.0],["2015-02-24",47.7465,48.9523,46.8635,48.9143,13916700.0],["2015-02-25",48.7054,48.8858,46.9585,47.2148,9577000.0],["2015-02-26",47.8319,47.8319,46.5407,46.854,7577300.0],["2015-02-27",46.5217,46.9015,45.4299,45.4774,9396400.0],["2015-03-02",45.7622,46.1135,45.4299,45.8666,11482900.0],["2015-03-03",45.4774,46.5502,45.3349,46.3034,9051200.0],["2015-03-04",46.3793,46.4838,45.5533,46.4743,6711000.0],["2015-03-05",46.7021,46.7116,45.3634,45.9521,7041000.0],["2015-03-06",45.8856,46.4648,45.4774,45.5723,7002300.0],["2015-03-09",45.6198,46.123,45.1736,45.4964,7460200.0],["2015-03-10",45.0976,45.1736,44.1197,44.376,9337100.0],["2015-03-11",44.528,45.4679,44.2241,44.9932,6630300.0],["2015-03-12",45.1641,46.2559,45.1546,46.2179,7133500.0],["2015-03-13",46.2844,46.987,45.8381,46.7306,9188000.0],["2015-03-16",47.2528,47.8984,46.949,47.68,10897800.0],["2015-03-17",49.9681,51.4397,49.8447,50.9745,41837900.0],["2015-03-18",50.9745,51.8385,50.6422,51.3923,21325000.0],["2015-03-19",51.81,52.4461,51.6961,52.3987,18897700.0],["2015-03-20",52.3987,53.2152,52.0853,52.9398,137767200.0],["2015-03-23",52.6645,53.1012,51.6201,51.6486,19042000.0],["2015-03-24",51.3068,51.6581,50.946,51.2024,11940800.0],["2015-03-25",50.9081,51.06,49.3035,49.3795,14237900.0],["2015-03-26",48.2687,49.0757,47.7085,48.6769,14242700.0],["2015-03-27",48.7814,50.177,48.7814,49.9966,9004000.0],["2015-03-30",50.5473,51.1169,50.3669,50.927,8167300.0],["2015-03-31",50.946,51.0125,50.0156,50.1105,8386400.0],["2015-04-01",48.5155,48.7814,47.5756,47.8889,15191500.0],["2015-04-02",47.9269,48.2782,46.6641,46.6926,14109800.0],["2015-04-06",45.9046,46.2274,45.259,45.6483,13323400.0],["2015-04-07",45.8571,46.3319,45.0881,45.0976,9393200.0],["2015-04-08",45.3824,46.6072,45.316,46.2749,11180000.0],["2015-04-09",46.3888,46.9774,45.3065,45.4204,11576200.0],["2015-04-10",45.7242,46.3223,45.3065,45.316,11713400.0],["2015-04-13",45.0691,46.1325,45.0691,45.3729,9350300.0],["2015-04-14",45.0881,45.3634,44.509,45.0216,9878400.0],["2015-04-15",45.5723,46.2559,45.259,45.3349,9846700.0],["2015-04-16",45.3919,46.4363,45.335,45.8002,7155900.0],["2015-04-17",45.5343,46.1894,45.5248,45.7527,8659800.0],["2015-04-20",46.1515,47.2623,45.4869,47.2433,9523500.0],["2015-04-21",47.4711,48.8193,46.9585,48.7624,10850300.0],["2015-04-22",48.8003,48.9333,47.8509,48.8003,7333300.0],["2015-04-23",48.487,49.1042,48.1357,48.8478,9821800.0],["2015-04-24",49.351,50.7657,48.8858,50.0441,20248100.0],["2015-04-27",50.0156,50.0156,49.0852,49.2466,9843400.0],["2015-04-28",49.0852,49.1991,47.4807,48.601,9235700.0],["2015-04-29",48.0218,48.2307,45.2495,46.4078,18050300.0],["2015-04-30",46.1414,47.0547,45.6752,45.9416,9400400.0],["2015-05-01",46.2841,47.4067,46.1509,46.9881,8084600.0],["2015-05-04",47.0072,47.6446,46.4268,46.5695,5589800.0],["2015-05-05",45.8655,46.3412,44.6192,44.7239,11385000.0],["2015-05-06",44.5051,45.3232,43.9057,44.7619,10116400.0],["2015-05-07",45.0949,47.2069,45.0949,46.6742,11428000.0],["2015-05-08",46.8359,47.4067,46.5505,46.6552,6478200.0],["2015-05-11",46.6171,47.8539,46.4268,47.2355,8036700.0],["2015-05-12",46.7218,46.9976,46.2651,46.4744,6820500.0],["2015-05-13",46.874,47.4258,46.0463,46.1319,8553100.0],["2015-05-14",46.56,46.7027,46.1414,46.4458,7980100.0],["2015-05-15",47.0072,47.0452,46.1985,46.3031,6650400.0],["2015-05-18",46.1985,46.7788,46.0272,46.6171,6152300.0],["2015-05-19",47.0452,47.264,45.3803,45.523,14984900.0],["2015-05-20",45.2471,45.2471,40.8803,40.966,51460300.0],["2015-05-21",41.0896,41.2799,40.3381,40.4047,23895800.0],["2015-05-22",40.6235,40.8423,39.9765,40.5379,16113100.0],["2015-05-26",40.9565,40.9945,39.3486,39.5389,17481100.0],["2015-05-27",39.6245,40.3856,39.577,40.1858,13017800.0],["2015-05-28",40.1954,40.4332,39.7387,39.929,9238800.0],["2015-05-29",39.6531,40.5283,39.3106,40.3095,13236100.0],["2015-06-01",40.5379,42.2218,40.0431,42.0315,21917100.0],["2015-06-02",41.1943,41.9649,40.9469,41.651,14832900.0],["2015-06-03",41.2419,41.7746,40.9184,41.0326,13272600.0],["2015-06-04",40.9564,41.8412,39.8433,40.1192,14128000.0],["2015-06-05",40.0812,40.5093,39.6816,39.6911,9951100.0],["2015-06-08",39.0727,39.2345,37.3603,37.9216,25757800.0],["2015-06-09",36.9131,38.7398,36.5801,38.3687,27024800.0],["2015-06-10",38.2545,39.2059,37.7694,38.4639,15731900.0],["2015-06-11",38.8064,39.2535,37.9977,38.0738,10116700.0],["2015-06-12",37.9026,39.0061,37.8264,38.7302,10333800.0],["2015-06-15",38.3878,39.0061,38.0643,38.1214,8830300.0],["2015-06-16",38.1785,38.3592,37.4078,37.5601,9212100.0],["2015-06-17",37.3603,38.1404,37.0178,37.9406,9567400.0],["2015-06-18",37.8645,38.2641,37.6837,38.0357,10647000.0],["2015-06-19",38.3402,39.8529,38.3402,39.5389,20198300.0],["2015-06-22",40.8328,41.1467,40.1858,40.9374,15120200.0],["2015-06-23",40.8899,41.3085,40.2905,40.652,10702000.0],["2015-06-24",40.6235,40.8328,40.0241,40.1858,6895900.0],["2015-06-25",40.5759,41.3085,40.1478,40.1858,8174200.0],["2015-06-26",40.3761,40.5093,39.3201,39.4247,9819900.0],["2015-06-29",38.7873,39.3106,37.6647,37.8169,17651700.0],["2015-06-30",38.245,38.6256,37.9882,37.9977,11184500.0],["2015-07-01",38.6732,38.911,35.9618,36.9131,24907100.0],["2015-07-02",37.1224,37.874,36.5326,37.1319,11080000.0],["2015-07-06",37.189,38.0548,37.1795,37.7979,9157700.0],["2015-07-07",37.9882,38.7588,37.3508,38.6922,10375900.0],["2015-07-08",38.3402,38.3497,37.2366,37.3983,11193000.0],["2015-07-09",37.9026,38.3212,37.7313,37.7408,8490900.0],["2015-07-10",38.54,39.615,38.5305,39.2059,16451700.0],["2015-07-13",39.9194,40.6425,39.9194,40.3571,12077000.0],["2015-07-14",39.9956,40.3951,39.282,40.0146,12701500.0],["2015-07-15",39.3772,40.1668,38.4258,39.5199,17922800.0],["2015-07-16",39.7768,40.1668,39.2916,39.3772,12111300.0],["2015-07-17",39.4343,39.8053,39.2345,39.3867,9736000.0],["2015-07-20",39.5294,39.6816,38.4734,38.578,7645900.0],["2015-07-21",38.5305,39.2915,38.5209,38.911,7300000.0],["2015-07-22",38.9681,39.5865,38.9681,39.4152,8302900.0],["2015-07-23",40.6996,41.6795,39.9575,40.5379,16579900.0],["2015-07-24",40.9089,41.0135,37.6933,37.7028,20152600.0],["2015-07-27",37.7028,38.8254,37.0083,38.188,12071400.0],["2015-07-28",38.226,39.3677,38.226,39.1679,8186000.0],["2015-07-29",39.0918,39.3201,38.4734,38.7493,6801400.0],["2015-07-30",38.6066,38.9395,37.9787,38.3116,5855800.0],["2015-07-31",38.559,38.5685,37.9406,38.1499,6955900.0],["2015-08-03",38.2831,39.8148,38.2546,39.6816,9261900.0],["2015-08-04",40.1002,40.6901,39.8433,40.6615,13354300.0],["2015-08-05",40.7662,41.1943,40.5188,40.8708,7581000.0],["2015-08-06",41.2427,41.4334,39.8219,40.2224,7395500.0],["2015-08-07",40.251,40.5085,39.4786,39.5644,5588600.0],["2015-08-10",39.8123,40.4608,39.5263,39.7456,6860600.0],["2015-08-11",39.8028,41.4048,39.717,40.7183,10378600.0],["2015-08-12",40.4036,40.6992,38.792,40.5466,10391900.0],["2015-08-13",40.7755,41.2713,40.3082,40.6896,6605800.0],["2015-08-14",40.3845,41.1664,40.3845,40.8899,4857400.0],["2015-08-17",40.9662,41.977,40.8327,41.9102,8385400.0],["2015-08-18",42.0151,42.387,41.2332,41.6051,6317200.0],["2015-08-19",41.5097,42.2154,41.2046,41.5097,8374000.0],["2015-08-20",40.8518,41.5002,39.841,40.0317,8905700.0],["2015-08-21",39.4786,39.6693,37.9052,37.9052,16241600.0],["2015-08-24",34.3292,38.0482,32.5174,35.874,19612700.0],["2015-08-25",37.5619,37.6572,35.75,35.7596,12820300.0],["2015-08-26",36.9706,37.1995,35.2542,37.0469,15679800.0],["2015-08-27",37.3521,37.6191,36.2078,37.2186,13793600.0],["2015-08-28",37.1232,37.7431,36.5701,36.8276,11825000.0],["2015-08-31",36.8371,37.9147,36.8276,37.1709,12409600.0],["2015-09-01",36.8372,37.9624,36.7132,37.3807,16042600.0],["2015-09-02",38.115,39.5835,37.9528,39.5835,19316800.0],["2015-09-03",39.8982,39.9649,38.8874,38.9923,9905600.0],["2015-09-04",38.525,39.4023,38.2866,38.7157,9738400.0],["2015-09-08",39.3642,39.6502,38.8015,38.9064,10814800.0],["2015-09-09",39.2402,40.2224,38.7443,39.0972,12481200.0],["2015-09-10",39.469,39.9363,38.8206,39.2974,9181600.0],["2015-09-11",39.3069,40.1938,39.1448,40.1938,8635200.0],["2015-09-14",40.2129,40.5275,39.8982,40.3273,7362500.0],["2015-09-15",40.394,40.8613,39.9458,40.661,7008300.0],["2015-09-16",40.4322,41.2427,40.2796,41.0615,7703100.0],["2015-09-17",41.1092,42.5205,40.9948,41.9484,12835700.0],["2015-09-18",41.4144,41.9865,41.2713,41.4716,12446900.0],["2015-09-21",41.6909,41.9674,40.8899,41.2236,6687200.0],["2015-09-22",40.785,41.0806,39.0209,39.2783,12483700.0],["2015-09-23",39.4023,39.5739,38.6204,39.326,8248800.0],["2015-09-24",39.2402,39.2402,38.0673,38.382,10507300.0],["2015-09-25",39.0304,39.1258,38.0673,38.3724,7524900.0],["2015-09-28",38.0196,38.3152,36.8467,37.2663,9635900.0],["2015-09-29",37.2377,37.9243,36.9897,37.3616,7478800.0],["2015-09-30",37.3616,37.8384,35.9694,37.0279,15823700.0],["2015-10-01",36.7132,37.4475,36.0838,37.3807,9175100.0],["2015-10-02",36.9516,36.9707,35.6833,36.8372,12276300.0],["2015-10-05",37.0946,38.4296,37.0183,38.3247,9421800.0],["2015-10-06",38.0959,38.4964,36.3127,36.3603,12985800.0],["2015-10-07",36.6274,37.581,36.0075,37.4856,10513700.0],["2015-10-08",37.3902,38.1722,36.9039,37.8956,8308100.0],["2015-10-09",38.401,40.518,38.382,40.4512,16835500.0],["2015-10-12",40.6134,41.8435,40.5752,41.8053,11443300.0],["2015-10-13",40.7183,41.9293,40.5466,41.3953,13250300.0],["2015-10-14",41.9579,42.4347,41.2237,41.7672,11125800.0],["2015-10-15",42.0533,42.4156,41.4811,42.3966,8185400.0],["2015-10-16",41.9102,41.977,40.8708,41.6814,11572900.0],["2015-10-19",41.7958,42.4252,41.5956,42.387,8934600.0],["2015-10-20",42.4728,43.0831,42.387,42.7112,7610800.0],["2015-10-21",42.4252,43.0832,42.0437,42.2535,6935700.0],["2015-10-22",42.8066,43.8746,42.3012,43.8556,14444600.0],["2015-10-23",44.2179,44.2656,41.7767,43.5504,20281400.0],["2015-10-26",43.2548,44.4087,42.902,44.3133,11026200.0],["2015-10-27",44.2561,44.5231,43.5313,44.3037,6824100.0],["2015-10-28",44.0558,44.2084,43.1308,43.7316,7629700.0],["2015-10-29",43.5123,43.9605,43.1118,43.7316,5234400.0],["2015-10-30",43.6458,44.5994,43.5886,44.0749,8589700.0],["2015-11-02",44.0558,44.647,44.0558,44.3133,6189300.0],["2015-11-03",44.9344,45.0013,44.0361,44.4375,6983200.0],["2015-11-04",44.3611,44.3897,43.1474,43.6061,8081400.0],["2015-11-05",43.673,43.7972,43.0327,43.5774,5864700.0],["2015-11-06",43.4914,43.931,43.0518,43.329,11669600.0],["2015-11-09",43.1665,43.2047,42.5836,42.6696,7214600.0],["2015-11-10",42.6791,43.157,42.0675,42.5167,5935300.0],["2015-11-11",42.7747,42.9563,42.402,42.4211,4413000.0],["2015-11-12",42.3255,42.5453,41.8764,41.9528,5951100.0],["2015-11-13",41.733,42.2682,41.2074,41.5228,7486100.0],["2015-11-16",40.5289,40.9399,39.9938,40.9303,10201100.0],["2015-11-17",41.0928,41.5324,40.1849,40.4238,9596500.0],["2015-11-18",40.4429,40.4429,39.191,39.8982,11071100.0],["2015-11-19",40.0798,40.8347,40.032,40.4238,6545500.0],["2015-11-20",40.5194,40.8156,40.1849,40.3282,5656000.0],["2015-11-23",40.2422,40.8443,39.9555,40.4238,4166100.0],["2015-11-24",39.2006,39.7931,38.6559,39.4013,7578000.0],["2015-11-25",39.5159,39.6593,39.1432,39.4777,4276600.0],["2015-11-27",39.5446,40.376,39.3439,39.8409,3066600.0],["2015-11-30",39.8982,40.1276,39.1624,39.4299,6450900.0],["2015-12-01",39.6306,41.3795,39.4682,41.3412,8912900.0],["2015-12-02",42.1344,42.5549,41.5993,41.8764,8010400.0],["2015-12-03",41.7139,42.6218,41.0163,41.3508,7235300.0],["2015-12-04",41.8764,42.9945,41.8764,42.9754,9460900.0],["2015-12-07",43.3385,44.428,43.2143,43.7495,8911700.0],["2015-12-08",43.0996,43.4914,42.1153,42.574,9043700.0],["2015-12-09",42.3351,43.1856,41.2743,41.7139,8001000.0],["2015-12-10",41.8477,42.5071,41.6088,42.1344,7955600.0],["2015-12-11",41.3603,41.6566,40.1945,40.2231,10235200.0],["2015-12-14",40.3856,40.9685,39.2579,39.9173,10750500.0],["2015-12-15",40.1085,40.9207,40.0607,40.7105,7097300.0],["2015-12-16",41.0832,41.561,40.2518,41.2839,7850900.0],["2015-12-17",41.4081,42.0006,40.5671,40.5767,7225000.0],["2015-12-18",39.7644,40.4334,38.8948,39.2675,17810000.0],["2015-12-21",39.516,40.5481,39.516,40.5194,6597500.0],["2015-12-22",40.6723,41.1692,40.4812,40.9972,5704700.0],["2015-12-23",40.8825,41.4655,40.548,41.3699,6093600.0],["2015-12-24",41.3508,42.23,41.1979,41.8668,3307000.0],["2015-12-28",41.6853,42.0866,41.0067,41.3126,4148000.0],["2015-12-29",41.3317,41.6853,41.1214,41.5706,4006900.0],["2015-12-30",41.7044,41.7044,40.5767,40.9016,5463600.0],["2015-12-31",40.6532,40.6818,39.9747,40.4716,6813800.0],["2016-01-04",39.4586,39.5159,38.5125,39.0955,12037200.0],["2016-01-05",39.3535,39.6497,38.178,38.7228,10514200.0],["2016-01-06",38.2736,39.8504,38.2258,39.4013,12393800.0],["2016-01-07",39.1528,39.6784,37.92,38.6559,11312900.0],["2016-01-08",39.1241,39.5255,38.4743,38.5794,8853100.0],["2016-01-11",38.761,39.3726,38.1303,39.2579,15877500.0],["2016-01-12",39.3248,40.4811,38.6845,40.1371,12636000.0],["2016-01-13",40.2996,40.8443,37.9009,38.3214,12718600.0],["2016-01-14",38.4265,38.9712,37.1364,38.7514,11756500.0],["2016-01-15",37.3084,38.1207,36.6681,37.0408,18924800.0],["2016-01-19",37.834,38.0156,36.5152,37.1364,10505900.0],["2016-01-20",36.821,38.0825,34.5944,37.3275,16089100.0],["2016-01-21",37.2033,38.2258,36.3336,38.0251,9781700.0],["2016-01-22",38.2258,38.9139,37.8149,38.3787,7247000.0],["2016-01-25",38.2449,38.3787,37.0982,37.1555,10113200.0],["2016-01-26",37.0122,37.9869,36.735,37.8818,8099000.0],["2016-01-27",38.3692,39.0572,37.7289,37.9296,10186000.0],["2016-01-28",37.8531,38.0251,35.9896,36.4483,17112300.0],["2016-01-29",35.8558,37.3562,34.9766,37.2606,20957500.0],["2016-02-01",37.2702,38.1685,36.9166,37.6333,12023500.0],["2016-02-02",37.1077,37.2415,35.3589,35.3876,12401400.0],["2016-02-03",35.722,35.9418,34.1739,35.8463,12390500.0],["2016-02-04",35.6838,36.8879,35.0722,36.5152,8599600.0],["2016-02-05",36.0374,36.7828,34.9097,35.12,10072700.0],["2016-02-08",34.5738,34.6504,33.3089,34.0659,12821900.0],["2016-02-09",33.4718,35.2158,33.4526,34.6792,11143300.0],["2016-02-10",35.0433,36.0687,35.005,35.5704,8114100.0],["2016-02-11",34.9475,35.6662,34.66,34.9667,8096000.0],["2016-02-12",35.3787,36.3944,34.8996,36.2411,9412800.0],["2016-02-16",36.5382,37.1515,35.9632,36.9981,7147500.0],["2016-02-17",37.324,38.1672,37.2473,37.6977,8432500.0],["2016-02-18",37.7168,38.0235,37.3335,37.8893,9605800.0],["2016-02-19",37.5252,38.3972,37.4102,38.1001,11052400.0],["2016-02-22",38.4643,39.2213,38.3972,39.1351,9997300.0],["2016-02-23",38.8667,39.1063,38.493,38.6943,6432200.0],["2016-02-24",38.3493,39.1255,37.7456,38.9626,6103700.0],["2016-02-25",39.0584,39.6525,38.723,39.6333,6936400.0],["2016-02-26",39.7675,39.8633,38.6943,39.1638,7467200.0],["2016-02-29",39.068,39.6142,38.8092,39.2884,5791300.0],["2016-03-01",39.71,40.2658,39.3459,40.0837,7885800.0],["2016-03-02",39.7388,40.055,39.5663,39.8537,7913700.0],["2016-03-03",39.7867,40.4766,39.5088,40.1316,8812800.0],["2016-03-04",40.4095,40.4095,39.6908,39.8921,9474100.0],["2016-03-07",39.5854,40.467,39.1925,40.3712,6959700.0],["2016-03-08",39.5759,39.6813,38.378,39.068,8418300.0],["2016-03-09",39.0392,39.9783,38.8284,39.9112,8546300.0],["2016-03-10",40.352,40.352,39.2021,39.8921,5814200.0],["2016-03-11",40.1412,40.7258,39.9592,40.697,5701500.0],["2016-03-14",40.5437,40.9174,40.3616,40.812,4568000.0],["2016-03-15",40.5341,40.7162,40.2275,40.352,4445400.0],["2016-03-16",40.0646,40.6587,39.8537,40.5437,4792900.0],["2016-03-17",40.5437,40.5437,40.0741,40.3425,5960600.0],["2016-03-18",40.5437,41.7128,40.0071,41.6265,13746000.0],["2016-03-21",41.5115,41.9523,41.4732,41.6553,4756400.0],["2016-03-22",40.2466,41.224,40.0933,40.9749,6721600.0],["2016-03-23",41.0132,41.0707,39.8442,40.17,9583400.0],["2016-03-24",40.1316,40.1987,38.5122,38.8092,12515100.0],["2016-03-28",39.2884,39.6142,38.6463,39.2021,6402800.0],["2016-03-29",39.1925,39.7004,39.068,39.6238,6794000.0],["2016-03-30",40.0071,40.3137,39.6333,39.6525,6076800.0],["2016-03-31",39.7675,39.94,39.2692,39.298,8138000.0],["2016-04-01",38.4547,38.4834,37.6306,37.8702,11244100.0],["2016-04-04",38.1481,38.5601,37.5156,37.7264,7831200.0],["2016-04-05",37.4964,37.736,37.1227,37.3048,7648400.0],["2016-04-06",37.4389,37.4389,36.7394,37.276,5650000.0],["2016-04-07",37.0461,37.4198,36.3274,36.7586,8206700.0],["2016-04-08",37.0844,37.1036,36.5286,36.8927,6087400.0],["2016-04-11",37.1706,37.8989,37.0556,37.1131,7932300.0],["2016-04-12",37.1994,37.7839,37.1419,37.5539,6426000.0],["2016-04-13",37.6593,38.3397,37.2665,38.2726,12493500.0],["2016-04-14",38.6559,39.9208,38.5697,39.4513,10133400.0],["2016-04-15",39.5759,39.6333,39.0201,39.2021,6982200.0],["2016-04-18",39.4609,39.5375,38.7517,39.2117,5245700.0],["2016-04-19",39.2788,40.0166,39.2596,39.6142,6650200.0],["2016-04-20",39.6334,39.9687,39.3938,39.5375,5018200.0],["2016-04-21",39.0967,39.2213,38.1385,38.3397,10782600.0],["2016-04-22",36.107,36.8832,35.4649,36.6148,20939500.0],["2016-04-25",36.5669,36.7969,35.3787,35.4554,12670100.0],["2016-04-26",35.7141,35.9249,34.7463,35.3787,14692700.0],["2016-04-27",35.2541,35.7333,34.9954,35.1775,12305000.0],["2016-04-28",35.4937,35.5416,34.3917,34.4684,9836800.0],["2016-04-29",34.315,34.3342,32.6764,33.2418,17807200.0],["2016-05-02",33.6262,33.7992,33.0592,33.088,8829800.0],["2016-05-03",33.4052,33.4148,32.5306,33.2322,10674200.0],["2016-05-04",32.8382,32.9631,31.7138,31.9156,13412400.0],["2016-05-05",31.9829,32.2135,31.4543,31.5312,11606100.0],["2016-05-06",31.3966,31.8579,30.9353,31.7426,12749100.0],["2016-05-09",31.7426,32.4826,31.6561,31.6561,9312500.0],["2016-05-10",31.9444,32.4826,31.8003,32.4538,8124400.0],["2016-05-11",32.3673,32.7132,31.5696,31.5792,8148600.0],["2016-05-12",31.7234,31.733,30.0704,30.1089,14228200.0],["2016-05-13",29.8782,30.7624,29.8686,30.2818,10132500.0],["2016-05-16",30.5702,31.0411,29.7821,30.8681,12397800.0],["2016-05-17",30.993,31.9925,30.772,31.3678,13303400.0],["2016-05-18",31.339,32.0597,31.0795,31.339,9136300.0],["2016-05-19",31.0218,31.3198,30.4548,30.8969,8875400.0],["2016-05-20",31.0411,31.5312,30.7047,30.7624,7278000.0],["2016-05-23",30.7816,31.0314,30.4644,30.4933,6498400.0],["2016-05-24",30.647,31.0218,30.6086,30.8969,6962700.0],["2016-05-25",31.1275,31.6177,30.8488,30.9161,7401800.0],["2016-05-26",30.8777,31.0795,30.1473,30.2818,7222800.0],["2016-05-27",30.3683,30.599,30.1857,30.4164,8573700.0],["2016-05-31",30.5125,30.7239,30.1089,30.6663,9618700.0],["2016-06-01",30.6951,31.0026,30.4933,30.7047,6415500.0],["2016-06-02",30.4356,30.82,30.3491,30.4356,6813300.0],["2016-06-03",30.3587,30.3683,29.1863,29.6091,12424100.0],["2016-06-06",29.5707,30.08,29.1959,30.0416,8335400.0],["2016-06-07",30.2338,31.5888,29.8878,31.0987,12424200.0],["2016-06-08",31.3582,31.6849,30.9642,31.2429,8173100.0],["2016-06-09",30.993,32.2712,30.993,32.0982,8188300.0],["2016-06-10",31.5216,32.1751,31.3678,31.8483,8252300.0],["2016-06-13",31.7042,31.7042,30.4068,30.5605,9225600.0],["2016-06-14",30.5702,30.7239,28.8499,29.1767,13802900.0],["2016-06-15",29.4554,29.8878,29.2632,29.3016,8152300.0],["2016-06-16",28.6385,28.6385,27.8889,28.0042,18236700.0],["2016-06-17",27.9658,28.3982,27.7255,28.1964,15301900.0],["2016-06-20",28.5904,29.2055,28.4847,28.552,8359300.0],["2016-06-21",29.1094,29.2055,28.5328,28.8499,8922900.0],["2016-06-22",28.8788,29.1478,28.6577,28.725,6675900.0],["2016-06-23",29.071,29.3016,28.6097,29.1478,9139900.0],["2016-06-24",27.1009,27.3892,25.9861,25.9957,36049900.0],["2016-06-27",25.8035,25.8035,23.8814,24.2851,23170100.0],["2016-06-28",25.1019,25.8323,24.756,25.7266,20026100.0],["2016-06-29",25.89,26.9759,25.89,26.6203,15008800.0],["2016-06-30",26.7741,27.2066,26.4185,27.2066,11148300.0],["2016-07-01",27.1585,28.3694,27.1009,28.1868,13250000.0],["2016-07-05",27.9562,28.0234,27.0912,27.8024,9467000.0],["2016-07-06",26.678,27.2931,26.063,27.245,18757500.0],["2016-07-07",27.2834,28.3214,27.2066,28.2541,11779800.0],["2016-07-08",28.6385,29.0998,28.5424,28.8691,13659300.0],["2016-07-11",29.0517,30.2146,29.0421,29.9455,12374400.0],["2016-07-12",31.5023,33.5301,31.4735,33.3091,25515700.0],["2016-07-13",33.6358,33.9145,32.7901,33.1073,15215100.0],["2016-07-14",33.7415,34.7794,33.6358,34.4815,16884400.0],["2016-07-15",34.1259,34.6545,33.9433,34.4911,9817100.0],["2016-07-18",34.6257,34.9236,34.3662,34.6257,8606800.0],["2016-07-19",34.3854,34.6737,33.953,34.6065,7956300.0],["2016-07-20",34.6641,35.2984,34.0106,34.52,13098400.0],["2016-07-21",33.7319,34.174,33.0977,33.5974,16429900.0],["2016-07-22",35.0293,35.135,34.2124,34.9428,14704700.0],["2016-07-25",34.9332,34.9812,34.1355,34.4046,9526700.0],["2016-07-26",34.5104,35.2503,34.2605,35.1254,8871200.0],["2016-07-27",35.0774,35.1735,34.5007,34.789,6671200.0],["2016-07-28",34.6641,35.1062,34.3566,34.9236,6518800.0],["2016-07-29",34.8467,35.308,34.1163,34.1163,9138600.0],["2016-08-01",34.1548,34.3566,33.7319,34.2124,7059000.0],["2016-08-02",34.0106,34.0202,32.079,32.2039,12100400.0],["2016-08-03",32.2617,32.734,31.9726,32.2714,8254200.0],["2016-08-04",32.3581,32.5509,31.8087,32.3678,6384700.0],["2016-08-05",32.4931,33.4666,32.4641,33.1967,16437200.0],["2016-08-08",32.9847,33.6208,32.8883,33.11,7142400.0],["2016-08-09",33.9389,34.2184,33.2931,33.3413,7307200.0],["2016-08-10",33.3413,33.4955,32.522,32.9461,5878400.0],["2016-08-11",33.0136,33.8136,33.0039,33.6979,7665900.0],["2016-08-12",33.4859,33.9004,33.4088,33.6594,6063900.0],["2016-08-15",33.6979,34.7486,33.6401,34.5751,7137200.0],["2016-08-16",34.3823,35.4619,34.3438,35.4233,9385000.0],["2016-08-17",35.3558,35.4233,34.8835,35.2787,8002000.0],["2016-08-18",35.1149,35.3751,34.7486,35.3462,5292900.0],["2016-08-19",35.1245,35.4137,34.7968,35.1727,6675300.0],["2016-08-22",35.0185,35.1631,34.5654,34.7004,5189400.0],["2016-08-23",35.0088,35.3269,34.8739,35.086,5401700.0],["2016-08-24",34.9606,35.6547,34.8835,35.3269,5945800.0],["2016-08-25",35.0281,35.6065,35.0088,35.3944,5446000.0],["2016-08-26",35.3558,35.5101,34.7197,34.9221,6257700.0],["2016-08-29",34.8257,35.0956,34.7486,34.8643,4760700.0],["2016-08-30",34.1702,36.0017,34.0739,35.7125,14509300.0],["2016-08-31",35.6354,35.645,34.3438,34.9896,13111700.0],["2016-09-01",35.2113,35.3848,34.5847,34.9317,6940600.0],["2016-09-02",34.7004,35.3751,34.7004,35.2113,5429100.0],["2016-09-06",35.1341,35.6354,35.0474,35.6257,5501700.0],["2016-09-07",36.1462,38.0933,36.0691,37.3511,13775000.0],["2016-09-08",37.2836,37.9873,37.0427,37.9295,7101500.0],["2016-09-09",37.5921,37.9198,36.7921,37.1005,8623600.0],["2016-09-12",35.8764,36.9945,35.298,36.9559,11959800.0],["2016-09-13",36.7439,36.927,35.8764,36.0209,9330300.0],["2016-09-14",35.6643,35.8571,34.9414,35.0763,8051800.0],["2016-09-15",34.9992,35.3077,34.5558,35.0956,7793900.0],["2016-09-16",34.951,35.0474,34.1895,34.2088,10724800.0],["2016-09-19",34.3727,34.8064,34.0739,34.1606,5422300.0],["2016-09-20",34.4594,34.5654,33.8618,33.8811,6666500.0],["2016-09-21",33.7365,33.8811,32.6762,33.4184,10408200.0],["2016-09-22",33.6979,34.7293,33.5919,33.9775,7438700.0],["2016-09-23",34.0257,34.3823,33.6979,34.2666,4603200.0],["2016-09-26",33.9196,34.2666,33.6015,33.669,7353500.0],["2016-09-27",33.7172,34.8257,33.6401,34.7004,5068900.0],["2016-09-28",34.7968,35.5293,34.4883,34.5462,6291600.0],["2016-09-29",34.363,35.2787,34.3148,34.5269,6182700.0],["2016-09-30",34.6811,35.6547,34.5655,35.2884,7429300.0],["2016-10-03",35.1438,36.3872,35.0185,36.339,8878900.0],["2016-10-04",37.0041,37.38,36.1944,36.2715,9065600.0],["2016-10-05",36.4547,36.7439,35.9631,36.5029,4713100.0],["2016-10-06",36.4643,36.8403,36.2137,36.7921,5160200.0],["2016-10-07",36.8692,37.0909,36.0499,36.3679,5133200.0],["2016-10-10",36.58,37.5439,36.1173,37.4861,6939900.0],["2016-10-11",38.5464,38.5464,36.686,36.821,10034700.0],["2016-10-12",36.7439,36.9945,36.0113,36.0306,7410000.0],["2016-10-13",35.6161,38.074,35.4715,37.8234,14773300.0],["2016-10-14",38.0258,38.4789,37.1969,37.2547,8871200.0],["2016-10-17",37.2644,38.2957,36.9848,37.1873,5602000.0],["2016-10-18",37.4379,38.45,37.4379,37.9295,10538200.0],["2016-10-19",38.0548,39.3368,37.9777,39.1632,12764200.0],["2016-10-20",39.4524,39.4524,37.9873,39.1247,14695900.0],["2016-10-21",38.5271,38.7873,38.2186,38.4596,9981500.0],["2016-10-24",38.797,39.0861,38.3343,38.3921,6466300.0],["2016-10-25",38.2283,38.9705,37.9391,38.2572,6019900.0],["2016-10-26",37.1776,38.8066,36.8306,37.9005,10112300.0],["2016-10-27",38.0258,38.7295,37.8427,38.4692,6542100.0],["2016-10-28",38.4114,39.1054,38.3632,38.6138,6710700.0],["2016-10-31",38.8548,39.3368,38.6331,39.1343,5961100.0],["2016-11-01",39.0476,39.3753,38.1415,38.3632,9028700.0],["2016-11-02",38.2861,38.797,38.1897,38.2765,5274500.0],["2016-11-03",38.4407,38.8853,37.9769,38.0542,6006500.0],["2016-11-04",37.9479,38.8659,37.9189,38.4021,6717500.0],["2016-11-07",39.0302,40.2478,38.9529,40.0932,8334200.0],["2016-11-08",40.0255,40.441,39.639,40.2961,5725800.0],["2016-11-09",39.3877,41.3107,39.0785,40.9822,8392100.0],["2016-11-10",41.2721,41.9292,40.7309,40.8759,8665900.0],["2016-11-11",40.6536,41.504,40.2768,41.4847,6623500.0],["2016-11-14",41.562,42.1418,41.533,41.9389,7773600.0],["2016-11-15",43.485,43.7556,42.1225,43.2531,13166600.0],["2016-11-16",43.1564,43.2917,42.451,42.9535,6167000.0],["2016-11-17",42.8955,44.3064,42.567,44.2871,8558700.0],["2016-11-18",44.5963,44.9248,44.0841,44.7026,7795100.0],["2016-11-21",44.8958,45.1761,44.403,44.5286,6651400.0],["2016-11-22",44.4803,45.3693,44.403,44.5286,5780600.0],["2016-11-23",44.4996,44.8282,44.1614,44.7799,5160200.0],["2016-11-25",44.7799,45.2824,44.7412,45.2437,2426600.0],["2016-11-28",45.0698,45.3114,44.1228,44.9345,7369600.0],["2016-11-29",45.0215,45.553,44.6156,45.3114,4885400.0],["2016-11-30",44.5866,45.2824,43.8908,44.8765,7904200.0],["2016-12-01",44.6446,45.5046,44.1228,44.2097,7435200.0],["2016-12-02",44.5383,45.2824,44.3644,44.548,6505100.0],["2016-12-05",44.8862,44.9732,44.0455,44.1808,5256400.0],["2016-12-06",44.6059,44.9828,44.374,44.8668,5334500.0],["2016-12-07",45.0408,47.2923,44.9538,47.0121,10210300.0],["2016-12-08",46.9638,46.9638,46.0941,46.4323,6240000.0],["2016-12-09",47.6112,48.9351,47.0991,47.9688,9850800.0],["2016-12-12",47.5049,47.6789,45.8428,45.9878,8643500.0],["2016-12-13",46.326,46.8575,46.1038,46.2294,6147700.0],["2016-12-14",46.2294,47.1087,46.2004,46.3067,5293900.0],["2016-12-15",46.4806,48.2683,46.4806,46.6739,7530800.0],["2016-12-16",46.9735,47.418,45.9588,46.0265,9299700.0],["2016-12-19",46.2777,46.9638,46.1328,46.9445,4729900.0],["2016-12-20",46.8672,47.8335,46.8672,47.5629,4814600.0],["2016-12-21",47.6789,48.22,47.5726,47.8045,3827900.0],["2016-12-22",47.6885,47.7852,46.8285,47.0508,3618700.0],["2016-12-23",46.9735,47.1957,46.6642,46.8478,2914800.0],["2016-12-27",46.6642,47.273,46.5193,46.9735,2797800.0],["2016-12-28",47.0894,47.186,46.0071,46.0651,4153600.0],["2016-12-29",46.1907,46.384,45.379,45.6592,3709300.0],["2016-12-30",45.8235,46.0554,44.9055,45.1181,4495000.0],["2017-01-03",45.6882,45.7462,44.5866,44.7412,6737800.0],["2017-01-04",45.0601,45.8428,44.7895,45.1278,5859600.0],["2017-01-05",44.9538,45.35,44.0745,44.345,6825300.0],["2017-01-06",44.3064,45.1471,43.9392,44.6543,7260200.0],["2017-01-09",44.461,45.7462,44.2387,45.495,4739100.0],["2017-01-10",45.4177,46.8768,45.3887,46.8478,7483800.0],["2017-01-11",47.6306,48.22,46.4806,47.0025,6925800.0],["2017-01-12",47.0314,47.3503,45.263,46.4806,5447300.0],["2017-01-13",46.5386,46.7995,45.9395,46.0458,3541700.0],["2017-01-17",45.9588,46.1424,45.0988,45.1761,5350800.0],["2017-01-18",45.8042,46.1907,45.0794,46.0361,5176500.0],["2017-01-19",46.0361,46.471,45.3017,45.6689,3729300.0],["2017-01-20",45.9395,46.5386,45.6496,46.384,5611800.0],["2017-01-23",46.2874,46.471,45.1761,45.3597,4284200.0],["2017-01-24",45.466,46.1907,45.2244,45.9395,4926700.0],["2017-01-25",46.2874,46.5869,46.0071,46.297,5075800.0],["2017-01-26",46.7995,48.0364,46.7029,47.9205,10332800.0],["2017-01-27",48.3167,48.3167,45.1471,45.3693,19411100.0],["2017-01-30",44.0841,44.374,42.3834,43.3884,16786100.0],["2017-01-31",43.2821,43.3304,42.2674,42.7602,11719800.0],["2017-02-01",43.2434,43.485,42.4317,42.567,7955500.0],["2017-02-02",42.1418,43.0212,42.1031,42.5283,7607700.0],["2017-02-03",42.8182,43.0501,42.2867,42.7119,6357900.0],["2017-02-06",43.2917,44.0648,43.2338,43.7749,6496100.0],["2017-02-07",44.2097,44.577,43.4947,43.6493,6120000.0],["2017-02-08",43.7362,43.7362,43.0115,43.543,4329900.0],["2017-02-09",43.6495,45.1313,43.5236,44.8407,7089900.0],["2017-02-10",45.1507,45.2281,44.7148,44.986,4040600.0],["2017-02-13",45.0925,46.2741,45.0344,45.9158,6158600.0],["2017-02-14",45.7705,45.7899,44.986,45.1022,6271700.0],["2017-02-15",46.0901,46.5356,45.4509,46.0417,8394800.0],["2017-02-16",46.0029,46.1482,45.1894,45.4896,5681800.0],["2017-02-17",45.354,45.6155,44.9666,45.4315,4581600.0],["2017-02-21",45.5284,45.7802,45.1119,45.3347,4672000.0],["2017-02-22",45.0344,45.2281,44.4243,44.8601,5799600.0],["2017-02-23",44.957,45.8286,44.4437,44.647,5247000.0],["2017-02-24",44.5502,44.8407,44.1434,44.8214,4489600.0],["2017-02-27",44.7245,44.8988,44.2403,44.8601,4130500.0],["2017-02-28",44.8601,45.2475,44.5792,44.8988,4935600.0],["2017-03-01",45.3153,46.6228,45.2281,45.6058,8278900.0],["2017-03-02",45.1991,45.2669,44.2015,44.279,7590700.0],["2017-03-03",44.4049,45.7705,44.3274,45.3443,7256900.0],["2017-03-06",44.9473,45.2088,42.9813,43.8819,11336600.0],["2017-03-07",43.6011,43.8045,43.1556,43.4268,4565300.0],["2017-03-08",43.3783,43.8723,43.1943,43.4752,5520400.0],["2017-03-09",43.0975,43.5139,41.8869,41.9643,9330100.0],["2017-03-10",42.0902,42.5648,41.6157,42.5164,6842300.0],["2017-03-13",42.3517,42.7295,40.9281,41.0346,8882300.0],["2017-03-14",40.7344,40.7731,39.5528,39.9112,10208500.0],["2017-03-15",39.2235,40.8603,38.9427,40.7634,13986200.0],["2017-03-16",40.8506,41.0152,40.1436,40.8022,7058300.0],["2017-03-17",40.6763,40.8797,40.2889,40.4051,10185800.0],["2017-03-20",40.8506,41.083,40.1436,40.3857,6229800.0],["2017-03-21",40.56,40.6569,39.0686,39.1461,7938700.0],["2017-03-22",38.5262,39.272,37.9742,39.0783,9943000.0],["2017-03-23",39.4172,40.5407,39.2042,40.1049,9516600.0],["2017-03-24",40.376,40.7441,40.1145,40.4148,6596600.0],["2017-03-27",39.7756,40.5697,39.2817,40.4245,6050500.0],["2017-03-28",40.5116,41.577,40.2404,41.2574,6185800.0],["2017-03-29",41.3445,41.4123,40.5504,40.6375,5331400.0],["2017-03-30",40.531,41.2961,40.4729,41.1992,3681400.0],["2017-03-31",41.0346,41.5866,40.9378,40.9668,5427700.0],["2017-04-03",40.9959,41.2283,40.3179,41.1121,5764700.0],["2017-04-04",40.7634,40.899,39.5335,39.6109,7254700.0],["2017-04-05",39.8531,40.8022,39.7659,40.008,7012700.0],["2017-04-06",40.0952,40.6375,39.8627,40.4051,3627600.0],["2017-04-07",40.2211,40.7731,39.979,40.4923,4137000.0],["2017-04-10",40.4923,41.3251,40.3082,40.9862,4650500.0],["2017-04-11",41.4317,42.5648,41.0733,42.5454,10269600.0],["2017-04-12",43.3783,43.9207,42.4486,42.5745,9991100.0],["2017-04-13",42.5648,42.6326,41.974,41.9837,5504900.0],["2017-04-17",42.0999,42.8554,41.9934,42.836,4563200.0],["2017-04-18",42.6423,43.1265,42.0321,42.4292,5808900.0],["2017-04-19",42.681,43.3686,42.5164,43.0006,6573400.0],["2017-04-20",43.3009,43.9497,43.1556,43.7948,4956500.0],["2017-04-21",44.066,44.066,43.572,43.727,5536000.0],["2017-04-24",44.066,44.9763,44.0369,44.9763,6335300.0],["2017-04-25",45.325,45.8964,44.9182,45.141,5960600.0],["2017-04-26",45.0441,45.4218,44.7826,44.9376,6027600.0],["2017-04-27",42.5261,42.8166,41.0733,42.5939,18988600.0],["2017-04-28",42.6326,42.6713,41.2186,41.2767,13358000.0],["2017-05-01",41.4123,41.606,40.6859,40.7537,8591400.0],["2017-05-02",40.7344,42.5261,40.7247,42.4873,9402500.0],["2017-05-03",42.2936,42.7779,42.0515,42.5357,5144300.0],["2017-05-04",42.7876,42.9909,41.8384,42.5261,4476100.0],["2017-05-05",42.6132,43.1168,42.3905,43.1072,5462800.0],["2017-05-08",43.1943,43.6301,43.1168,43.5236,6190700.0],["2017-05-09",43.9691,45.8092,43.8238,45.5962,11116800.0],["2017-05-10",45.5477,46.2741,45.1991,45.8092,7379800.0],["2017-05-11",45.7221,45.7511,44.2112,45.0732,6086300.0],["2017-05-12",44.8985,45.0732,44.3841,44.4811,3888700.0],["2017-05-15",44.355,45.607,44.3452,45.3061,5534500.0],["2017-05-16",45.4129,45.7429,43.4232,45.5585,4627800.0],["2017-05-17",44.8888,45.1896,43.5591,43.5979,6906700.0],["2017-05-18",43.0932,44.0638,43.0738,43.3359,6626700.0],["2017-05-19",43.4814,44.0444,43.4232,43.8891,6736700.0],["2017-05-22",43.9959,44.8888,43.9959,44.8499,4428600.0],["2017-05-23",44.9082,45.3158,44.5879,45.2867,3008500.0],["2017-05-24",45.3644,46.034,45.277,45.3935,3885100.0],["2017-05-25",45.607,46.7037,45.442,46.6067,5441800.0],["2017-05-26",46.3834,47.3831,46.3252,47.3055,5979300.0],["2017-05-30",46.8978,47.1502,46.3834,46.5484,5512900.0],["2017-05-31",46.7814,47.0531,46.1311,46.9852,4486100.0],["2017-06-01",47.0725,47.9072,46.8784,47.6064,4421400.0],["2017-06-02",48.1014,48.9846,47.9169,48.0625,7708600.0],["2017-06-05",48.0722,48.4799,47.9461,48.2761,5466700.0],["2017-06-06",48.014,48.6255,47.8684,48.2761,4473500.0],["2017-06-07",47.9849,49.4116,47.3637,49.3631,7078400.0],["2017-06-08",49.3631,50.3434,48.9263,49.9163,6544300.0],["2017-06-09",50.091,50.421,48.771,48.7905,7204300.0],["2017-06-12",48.6255,48.7419,46.6843,48.0237,8597900.0],["2017-06-13",48.1014,48.441,47.4025,47.9946,5153300.0],["2017-06-14",48.179,48.3149,47.4511,47.9363,4027800.0],["2017-06-15",47.6937,47.8684,46.9464,47.6646,4579600.0],["2017-06-16",47.4608,47.9946,47.189,47.354,6622100.0],["2017-06-19",47.684,48.2566,47.3831,48.1984,4104300.0],["2017-06-20",47.7714,47.9072,46.597,46.6164,6035100.0],["2017-06-21",46.9076,47.2084,46.7134,47.0046,3469500.0],["2017-06-22",49.0137,49.0719,47.354,47.5287,9792100.0],["2017-06-23",47.5578,47.6549,47.0434,47.1987,12682000.0],["2017-06-26",47.3734,48.3149,47.1114,47.3443,3992900.0],["2017-06-27",47.1696,48.1013,47.0725,47.0725,4264400.0],["2017-06-28",47.3831,48.3343,47.3734,47.8005,4259700.0],["2017-06-29",47.8296,48.2275,47.3831,48.1596,6170100.0],["2017-06-30",48.4507,49.0234,48.1402,48.839,6618700.0],["2017-07-03",49.2854,49.7707,48.8875,48.9069,2906500.0],["2017-07-05",48.9554,50.0328,48.7031,49.7513,5157500.0],["2017-07-06",49.4699,51.0325,49.3631,50.5181,7021400.0],["2017-07-07",50.7607,51.8089,50.6442,51.4692,6597000.0],["2017-07-10",51.4207,51.5954,50.6928,51.1101,4600000.0],["2017-07-11",51.0325,51.1101,49.9551,50.091,4545700.0],["2017-07-12",51.5566,52.2457,50.9063,52.2166,8348400.0],["2017-07-13",51.8283,52.8765,51.5857,52.2263,5346700.0],["2017-07-14",52.2166,52.6824,51.7701,52.6242,4537900.0],["2017-07-17",52.6145,52.6824,52.2651,52.2845,3727400.0],["2017-07-18",52.2457,52.2554,51.4595,51.5857,4101400.0],["2017-07-19",50.7219,51.6245,50.256,51.0616,5774700.0],["2017-07-20",51.1684,51.2266,50.5666,50.7995,4836200.0],["2017-07-21",50.5957,51.0033,49.9357,50.3822,4544400.0],["2017-07-24",50.2657,50.4986,49.7319,49.7707,4876400.0],["2017-07-25",49.9843,50.3725,49.0622,49.1204,4484900.0],["2017-07-26",49.1398,49.664,48.5381,49.5087,4776100.0],["2017-07-27",48.8584,48.8584,47.3152,48.5284,10260300.0],["2017-07-28",47.5772,49.1787,47.2958,49.004,9153400.0],["2017-07-31",49.3534,49.7222,48.5672,48.9554,6062900.0],["2017-08-01",49.6251,50.4695,48.839,49.5572,5045300.0],["2017-08-02",49.3922,49.6737,48.4313,48.9652,4679700.0],["2017-08-03",49.0719,49.6931,48.8778,49.0622,3231400.0],["2017-08-04",49.1787,49.4213,48.9069,49.3049,2993500.0],["2017-08-07",49.3243,49.6251,48.9749,49.0913,3016700.0],["2017-08-08",49.1884,49.2854,48.4216,48.5284,4274400.0],["2017-08-09",48.276,48.4507,47.7811,47.9461,5020800.0],["2017-08-10",47.6835,47.985,46.8665,47.2167,5441400.0],["2017-08-11",47.168,47.4501,46.1371,47.0221,5610700.0],["2017-08-14",47.5181,47.8196,47.168,47.4695,2996500.0],["2017-08-15",47.4209,47.6543,47.0221,47.1875,3149600.0],["2017-08-16",47.3042,47.3917,46.9443,47.0805,4187300.0],["2017-08-17",46.9249,47.0124,44.5422,44.7659,10304200.0],["2017-08-18",45.0284,45.0284,44.1921,44.299,6242800.0],["2017-08-21",44.4741,44.8242,44.1629,44.4547,4353900.0],["2017-08-22",44.5908,44.6686,44.0851,44.1629,4019700.0],["2017-08-23",43.9295,43.9976,42.3248,42.7624,8159200.0],["2017-08-24",42.918,42.9375,41.4981,41.7413,7057500.0],["2017-08-25",41.9066,44.1823,41.8288,44.0073,11738400.0],["2017-08-28",43.9878,44.124,43.5502,43.7155,6969300.0],["2017-08-29",43.3071,43.6183,43.1612,43.3362,5195100.0],["2017-08-30",43.3168,43.5405,42.6846,43.1028,5472600.0],["2017-08-31",43.3168,43.7058,43.2098,43.5113,3799600.0],["2017-09-01",43.6183,44.2212,43.4238,44.0656,4569400.0],["2017-09-05",43.5599,44.0365,42.636,42.7138,8501600.0],["2017-09-06",41.9066,43.4529,41.4398,43.0931,8796700.0],["2017-09-07",42.9764,43.4043,42.3345,42.636,5095000.0],["2017-09-08",42.6068,42.8986,42.2956,42.4026,4684600.0],["2017-09-11",42.8013,44.8242,42.7916,44.6005,7921600.0],["2017-09-12",44.6394,45.2035,44.3769,45.0187,6325100.0],["2017-09-13",45.0771,46.2733,44.8339,45.7092,7288200.0],["2017-09-14",45.505,45.6509,44.8534,44.9215,5360500.0],["2017-09-15",44.0559,44.7756,43.9489,44.7367,14846200.0],["2017-09-18",44.7561,45.0284,44.0267,44.0656,4601200.0],["2017-09-19",44.0365,44.406,42.8208,43.1612,6884600.0],["2017-09-20",43.6863,44.3088,43.239,44.1726,4708100.0],["2017-09-21",44.2212,45.291,43.7544,45.0187,5864400.0],["2017-09-22",45.291,46.1566,45.0771,45.7676,5342000.0],["2017-09-25",45.6898,46.6429,45.6022,46.39,6363200.0],["2017-09-26",46.5262,46.9346,45.9329,46.2733,4706000.0],["2017-09-27",45.8065,46.779,45.3494,45.5633,6183200.0],["2017-09-28",45.4953,47.2653,45.4953,46.1858,8367800.0],["2017-09-29",46.1858,46.5359,45.9329,46.1858,4904300.0],["2017-10-02",46.2149,46.6137,45.9232,46.4192,4911700.0],["2017-10-03",46.3511,49.2006,46.3219,49.1228,10261800.0],["2017-10-04",49.1131,50.251,49.1034,49.3368,7454500.0],["2017-10-05",49.4535,49.5896,48.8797,49.1715,4212300.0],["2017-10-06",49.3076,50.1732,49.259,49.8911,4240500.0],["2017-10-09",49.8231,50.0662,49.0159,49.2104,3691500.0],["2017-10-10",50.5719,51.7876,50.5525,51.5736,9387100.0],["2017-10-11",51.6417,52.2641,50.8928,51.3791,5396800.0],["2017-10-12",51.2721,51.3791,50.9026,51.2041,2942800.0],["2017-10-13",51.2235,51.4083,50.8248,51.2527,2960300.0],["2017-10-16",51.0776,51.2332,50.5038,50.8345,3262300.0],["2017-10-17",51.2721,51.3694,50.4455,50.64,3651200.0],["2017-10-18",50.6789,50.9998,50.4357,50.6011,2542400.0],["2017-10-19",50.1537,50.4066,48.267,50.0954,7568200.0],["2017-10-20",50.144,50.8053,50.1148,50.5038,3643400.0],["2017-10-23",50.4941,50.5233,49.4729,49.5799,3456500.0],["2017-10-24",49.6188,50.6692,49.1617,50.5233,3654900.0],["2017-10-25",50.3579,50.3579,49.2201,49.6188,4658300.0],["2017-10-26",50.5719,51.7292,46.993,47.275,12079000.0],["2017-10-27",47.0805,47.5473,46.0302,46.2538,8591500.0],["2017-10-30",46.3414,46.3608,45.5439,45.9524,5402500.0],["2017-10-31",45.9232,46.2927,45.505,45.5342,4596600.0],["2017-11-01",46.6818,46.8763,46.0691,46.5262,4354500.0],["2017-11-02",46.4775,46.6137,45.7968,46.0593,2410700.0],["2017-11-03",46.0593,46.3025,45.5147,46.1469,4037100.0],["2017-11-06",46.1566,46.779,45.9815,46.2052,4249500.0],["2017-11-07",46.2052,46.2344,45.1257,45.1841,3756400.0],["2017-11-08",45.1452,45.6898,44.5811,45.0965,3198800.0],["2017-11-09",44.5908,45.0771,44.1143,44.513,3561500.0],["2017-11-10",44.4838,44.9516,44.4058,44.6592,2433000.0],["2017-11-13",44.474,44.6982,44.1816,44.5812,1772400.0],["2017-11-14",44.1524,44.8054,44.1231,44.6495,1827100.0],["2017-11-15",44.552,46.1115,44.2986,45.9945,5223100.0],["2017-11-16",46.0627,46.8425,46.0432,46.4721,4461400.0],["2017-11-17",46.3941,46.5403,45.9945,46.1894,2324800.0],["2017-11-20",46.131,46.667,45.9263,46.4818,2436000.0],["2017-11-21",46.6768,47.6807,46.3356,47.4175,2796200.0],["2017-11-22",47.3493,47.7294,47.0471,47.4273,2326900.0],["2017-11-24",47.4273,47.5247,47.1251,47.3298,1352400.0],["2017-11-27",47.3785,47.5929,47.0764,47.1933,2630800.0],["2017-11-28",47.2128,48.168,46.9789,47.9731,3864100.0],["2017-11-29",48.129,49.8639,47.4273,48.0023,8154200.0],["2017-11-30",48.4994,49.8152,48.051,49.2109,6016200.0],["2017-12-01",48.4117,49.1037,47.4565,47.7586,6229600.0],["2017-12-04",48.8308,50.1661,48.3922,48.6651,7113800.0],["2017-12-05",48.5871,48.7333,47.9633,48.2167,3594000.0],["2017-12-06",48.1388,48.5481,47.9438,48.3532,2835500.0],["2017-12-07",48.2752,49.63,48.051,49.591,3047000.0],["2017-12-08",49.9321,50.478,49.6397,49.7275,3817900.0],["2017-12-11",49.4935,50.283,49.474,50.0004,2835600.0],["2017-12-12",49.9711,50.2245,49.1037,49.1914,2798200.0],["2017-12-13",49.2986,49.4643,48.5871,48.821,3035200.0],["2017-12-14",49.3084,50.0589,48.8113,48.938,4503100.0],["2017-12-15",49.3863,50.1953,49.1232,49.7665,9074200.0],["2017-12-18",49.9516,50.3512,49.9516,50.1856,3235900.0],["2017-12-19",50.2928,50.4975,49.9809,50.1368,3019800.0],["2017-12-20",50.2635,50.7801,49.8737,50.6047,5172800.0],["2017-12-21",50.8386,52.1154,50.7509,51.4526,7125900.0],["2017-12-22",51.3844,51.5403,51.092,51.2577,2425100.0],["2017-12-26",51.0238,51.8717,51.0043,51.5111,2774000.0],["2017-12-27",51.4624,51.5403,50.7411,51.0725,2831400.0],["2017-12-28",51.1212,51.2967,50.8971,51.131,1845300.0],["2017-12-29",51.092,51.4819,50.6924,50.7119,2696300.0],["2018-01-02",51.0043,51.7548,50.5852,51.6476,4084700.0],["2018-01-03",51.5209,51.5209,50.7411,51.014,5074900.0],["2018-01-04",51.1505,53.0218,50.9458,51.3357,3557100.0],["2018-01-05",51.4429,51.5014,51.1017,51.3162,2967800.0],["2018-01-08",51.2674,51.3064,50.6144,50.8093,3515800.0],["2018-01-09",51.6281,52.0179,50.6924,50.7606,3426000.0],["2018-01-10",51.8815,52.6515,51.5403,52.4175,7655800.0],["2018-01-11",53.1096,55.556,52.8074,54.9907,11339900.0],["2018-01-12",55.1271,57.2421,55.1271,56.9887,7505800.0],["2018-01-16",57.3006,57.5833,56.0725,56.5111,5283900.0],["2018-01-17",56.8328,57.0959,56.3357,56.6866,3148900.0],["2018-01-18",56.5306,57.2227,56.1018,56.862,3969100.0],["2018-01-19",57.1057,57.1057,56.2967,56.5891,3151200.0],["2018-01-22",56.5209,56.862,56.0725,56.6281,3553900.0],["2018-01-23",56.2772,56.979,55.9458,56.8133,3337000.0],["2018-01-24",52.9731,54.055,52.0959,53.402,16348500.0],["2018-01-25",52.632,53.168,50.8873,51.706,10223100.0],["2018-01-26",52.2908,52.5345,51.014,51.7255,7066100.0],["2018-01-29",51.4526,51.8133,51.2577,51.3454,5953700.0],["2018-01-30",51.1212,51.706,51.0335,51.2577,4741800.0],["2018-01-31",51.7353,53.324,51.6573,52.9439,5962900.0],["2018-02-01",52.632,53.2558,52.2324,52.515,3623100.0],["2018-02-02",52.1349,52.6222,50.7119,50.7801,5109400.0],["2018-02-05",50.0282,51.161,48.5829,48.5927,6878300.0],["2018-02-06",48.163,50.2918,47.6454,49.9793,6782500.0],["2018-02-07",49.7157,50.7606,49.6961,50.1942,4845800.0],["2018-02-08",50.2332,50.2528,47.372,47.4599,5995100.0],["2018-02-09",48.5341,48.5634,45.2431,47.2255,6837800.0],["2018-02-12",47.6454,49.3251,47.5087,48.9149,5437800.0],["2018-02-13",48.5341,49.7254,48.4755,49.6766,3758000.0],["2018-02-14",49.0614,50.3504,48.9344,49.8719,4983200.0],["2018-02-15",50.243,50.6629,49.745,50.4578,3140800.0],["2018-02-16",50.5848,50.9852,50.3211,50.37,3891300.0],["2018-02-20",50.0282,51.0047,49.9012,50.5067,3379700.0],["2018-02-21",50.741,52.5965,50.6141,51.5418,5396700.0],["2018-02-22",51.991,52.157,51.4637,51.7371,4356700.0],["2018-02-23",52.0496,52.2254,51.4832,52.1375,3394700.0],["2018-02-26",52.7234,53.8367,52.6551,53.7097,4962100.0],["2018-02-27",53.6023,54.2957,52.9676,52.9871,4878400.0],["2018-02-28",53.1336,53.3191,52.3816,52.9773,4343800.0],["2018-03-01",52.8699,54.0125,52.0496,52.2254,5895600.0],["2018-03-02",51.659,52.1668,50.6532,51.9324,4918200.0],["2018-03-05",51.659,52.4305,51.4539,51.9422,3974800.0],["2018-03-06",52.0887,52.7527,51.659,52.3133,4273800.0],["2018-03-07",51.8738,52.8992,51.7957,52.8406,3216900.0],["2018-03-08",53.0554,54.3835,53.0066,53.5047,4189500.0],["2018-03-09",53.7586,54.7644,53.3679,54.7546,3468900.0],["2018-03-12",54.9402,55.6335,54.3249,55.1745,3256400.0],["2018-03-13",55.5261,56.0925,54.7156,54.9109,4361800.0],["2018-03-14",55.2429,55.8679,53.866,53.9832,4267000.0],["2018-03-15",54.0515,54.2566,53.6414,53.8757,2980500.0],["2018-03-16",54.0125,55.0866,53.9734,54.1003,4574400.0],["2018-03-19",54.032,54.3835,52.9187,53.3386,3834300.0],["2018-03-20",53.6414,54.3933,53.3875,54.0222,2555600.0],["2018-03-21",52.9383,53.3289,51.9227,52.8211,4811600.0],["2018-03-22",52.323,52.909,51.0633,51.0828,4871300.0],["2018-03-23",51.3953,51.8543,49.7938,49.8133,3966000.0],["2018-03-26",50.7215,50.8192,49.452,50.6434,3210500.0],["2018-03-27",51.0731,51.1219,49.3641,49.7059,2940700.0],["2018-03-28",49.7059,50.0575,48.8758,49.6571,4177500.0],["2018-03-29",50.0965,51.2,49.8329,50.741,3074100.0],["2018-04-02",50.5555,50.7313,47.8114,48.6122,4185800.0],["2018-04-03",49.0516,50.3407,48.4071,50.2625,3863300.0],["2018-04-04",49.413,50.8778,49.3251,50.8192,3955000.0],["2018-04-05",51.2684,51.8348,50.6141,50.9168,3060900.0],["2018-04-06",50.4969,50.741,48.6415,49.1102,4302600.0],["2018-04-09",49.3153,49.6669,48.5731,48.6512,4330100.0],["2018-04-10",49.3348,49.3837,46.1025,46.3466,12805000.0],["2018-04-11",46.0439,46.3466,44.3056,44.3349,10151100.0],["2018-04-12",44.9502,45.7021,44.4424,45.4775,7040400.0],["2018-04-13",45.6533,45.9462,44.6767,44.7939,5226300.0],["2018-04-16",45.0478,45.8388,44.7353,45.3115,4516300.0],["2018-04-17",45.6533,45.9267,44.5498,44.6767,6961100.0],["2018-04-18",45.4091,47.245,44.9697,46.6396,9170700.0],["2018-04-19",46.415,46.6493,45.3212,45.7802,5759300.0],["2018-04-20",45.8095,46.1318,45.3505,45.6826,5344700.0],["2018-04-23",45.7509,46.0829,45.038,45.5849,4221700.0],["2018-04-24",45.624,46.0634,44.0517,44.6181,3954300.0],["2018-04-25",44.5986,44.8525,42.8604,44.1885,7847600.0],["2018-04-26",42.4697,42.7725,39.6964,41.376,20517300.0],["2018-04-27",41.5518,42.46,41.337,42.3819,6955200.0],["2018-04-30",42.4795,42.7822,41.7569,41.9229,6472900.0],["2018-05-01",41.8545,42.4404,41.5616,42.3428,5341200.0],["2018-05-02",42.2158,42.3916,41.2002,41.2491,6314400.0],["2018-05-03",41.2588,41.4932,40.5655,41.1221,4700500.0],["2018-05-04",40.7706,42.4307,40.7706,41.8545,5540900.0],["2018-05-07",42.0111,42.3146,41.2281,41.5413,5331000.0],["2018-05-08",41.4336,43.0781,41.4336,42.0894,7766600.0],["2018-05-09",42.0209,42.2461,40.5918,40.6212,8273700.0],["2018-05-10",40.631,41.5609,40.631,41.1498,7931600.0],["2018-05-11",41.1889,41.7566,41.1302,41.6979,6066700.0],["2018-05-14",41.8447,42.1775,41.3064,41.5609,4201600.0],["2018-05-15",41.1302,42.481,40.7191,42.2754,6909600.0],["2018-05-16",42.2167,43.959,42.1286,43.127,7493600.0],["2018-05-17",42.9704,43.5675,42.5691,42.7061,5334100.0],["2018-05-18",42.6376,42.8333,42.1286,42.4614,4216100.0],["2018-05-21",42.8138,43.8415,42.7061,43.3423,4930200.0],["2018-05-22",43.5577,44.0862,41.923,41.972,6892400.0],["2018-05-23",41.7371,41.9622,41.3749,41.8937,3915900.0],["2018-05-24",42.0307,42.9606,41.8545,42.6376,3855300.0],["2018-05-25",42.8921,44.8497,42.8725,43.959,6517300.0],["2018-05-29",43.6556,44.1939,42.3048,42.6669,4531800.0],["2018-05-30",42.755,42.9019,41.7566,42.3831,5457900.0],["2018-05-31",42.481,43.7632,42.0601,42.618,8540100.0],["2018-06-01",43.1172,43.1564,42.432,43.0683,5472300.0],["2018-06-04",43.1074,44.0569,43.0291,43.9101,5685200.0],["2018-06-05",43.8317,44.0667,42.8823,43.2445,4975300.0],["2018-06-06",42.5299,43.2934,41.972,43.2542,6502500.0],["2018-06-07",43.3423,43.5381,42.5299,42.9117,3729000.0],["2018-06-08",43.0291,43.0389,42.0503,42.1971,6273000.0],["2018-06-11",42.3342,43.9786,42.3342,43.2249,6440700.0],["2018-06-12",43.2934,43.3619,42.1775,42.4908,5204600.0],["2018-06-13",42.4712,42.7648,41.923,42.0111,5989000.0],["2018-06-14",42.1482,42.5691,41.8937,42.1678,4019300.0],["2018-06-15",42.1482,42.1971,41.4238,41.8643,7032000.0],["2018-06-18",41.7273,41.7762,41.0519,41.5413,5372100.0],["2018-06-19",41.14,41.3162,40.2199,40.631,5575300.0],["2018-06-20",40.768,41.4434,40.4744,41.14,4930600.0],["2018-06-21",41.14,41.6,40.494,40.6114,5025300.0],["2018-06-22",40.582,41.5119,40.1514,40.4744,9115100.0],["2018-06-25",40.2199,40.3961,38.458,38.8397,7126400.0],["2018-06-26",39.0257,39.1138,38.1644,38.2622,6037400.0],["2018-06-27",38.2622,38.3503,37.44,37.4498,7391600.0],["2018-06-28",37.5183,37.7141,36.2752,37.3911,7909700.0],["2018-06-29",37.44,37.9294,37.0191,37.1562,6032100.0],["2018-07-02",36.9408,37.5869,36.6472,37.5477,3363500.0],["2018-07-03",36.8429,37.5183,35.9816,36.9506,5645300.0],["2018-07-05",37.0485,37.3715,36.7255,37.1855,6181500.0],["2018-07-06",37.3813,37.5771,36.9604,37.2834,3695000.0],["2018-07-09",37.4009,38.5755,37.2638,38.4776,4530400.0],["2018-07-10",38.5461,38.5657,37.6847,38.2916,4910000.0],["2018-07-11",37.4988,37.5281,35.1398,35.1985,24894200.0],["2018-07-12",35.6292,35.9914,34.8853,35.5607,12226300.0],["2018-07-13",35.5411,36.471,35.3747,36.334,10829800.0],["2018-07-16",36.471,36.7842,36.148,36.4906,5358400.0],["2018-07-17",36.3144,37.2443,36.2948,36.5885,6274400.0],["2018-07-18",37.1953,38.3699,37.1953,37.5575,10297400.0],["2018-07-19",37.5085,37.5673,36.7549,37.3226,4985200.0],["2018-07-20",37.1562,37.5673,37.0093,37.0779,5302700.0],["2018-07-23",36.8527,37.4107,36.5689,37.2345,4697300.0],["2018-07-24",37.3813,37.5771,36.2556,36.657,6415100.0],["2018-07-25",36.5297,37.5281,36.5297,37.3813,7336300.0],["2018-07-26",37.0485,39.5934,36.8038,39.1725,12832300.0],["2018-07-27",39.0844,39.9948,38.6733,38.8495,8445100.0],["2018-07-30",39.0355,39.4368,38.1056,38.1448,5746200.0],["2018-07-31",38.4286,39.0257,38.3112,38.7027,5761100.0],["2018-08-01",38.5461,38.6342,36.8919,37.3324,7080700.0],["2018-08-02",37.0583,37.3128,36.5591,37.1268,5920700.0],["2018-08-03",37.2541,37.8022,37.2443,37.6064,3975100.0],["2018-08-06",37.5475,37.7733,37.1648,37.6948,3339900.0],["2018-08-07",37.9303,38.0186,37.4789,37.5475,6427100.0],["2018-08-08",37.6948,38.1364,37.5083,37.6653,3886500.0],["2018-08-09",37.8321,38.0186,37.1844,37.2139,3699400.0],["2018-08-10",37.047,37.0863,35.7713,36.5662,7481700.0],["2018-08-13",36.5956,36.6349,35.997,36.1049,4051800.0],["2018-08-14",36.154,36.8606,36.1442,36.3993,3873000.0],["2018-08-15",36.2718,36.8115,35.7418,36.7428,5599200.0],["2018-08-16",37.047,37.7438,36.7428,37.4494,5876500.0],["2018-08-17",37.2826,37.4985,37.0176,37.0863,6364900.0],["2018-08-20",37.3316,39.3533,37.2826,39.2453,9628900.0],["2018-08-21",39.2355,39.9519,39.0981,39.579,6491800.0],["2018-08-22",39.3337,39.4416,38.4112,38.4602,5593100.0],["2018-08-23",38.4602,38.6565,37.999,38.1069,3931900.0],["2018-08-24",38.1756,38.421,37.8125,38.0971,3561700.0],["2018-08-27",38.2934,39.0785,38.2934,38.7841,11236000.0],["2018-08-28",38.9313,39.9421,38.8626,39.9323,7373500.0],["2018-08-29",39.9029,40.2758,39.5005,39.7458,4475100.0],["2018-08-30",39.6084,40.0795,39.4024,39.6477,4330100.0],["2018-08-31",39.5005,39.7949,39.4318,39.7262,3464000.0],["2018-09-04",39.5692,40.5702,39.5692,40.0108,7123200.0],["2018-09-05",40.0501,40.5996,38.156,38.9313,9738800.0],["2018-09-06",38.7448,38.9509,37.5377,37.7634,6917300.0],["2018-09-07",37.5966,38.5387,37.4396,37.7144,4875700.0],["2018-09-10",37.9401,38.7546,37.7733,38.6958,3901000.0],["2018-09-11",38.5976,39.5594,38.3425,39.4318,5863600.0],["2018-09-12",39.5103,39.6477,38.4995,38.5289,6103400.0],["2018-09-13",38.7546,39.314,38.6859,38.7448,4268900.0],["2018-09-14",38.8037,39.2257,38.5878,39.0,2905100.0],["2018-09-17",38.9607,39.7949,38.9607,39.5692,5072800.0],["2018-09-18",39.6084,40.0991,38.9117,40.0304,5548300.0],["2018-09-19",40.0304,40.9922,39.9421,40.8253,7413600.0],["2018-09-20",41.0413,41.3847,40.423,41.11,6865600.0],["2018-09-21",41.2572,43.0727,41.2081,42.7881,10743100.0],["2018-09-24",42.4643,42.4937,41.0707,41.1983,7105100.0],["2018-09-25",41.2179,41.4044,39.5201,40.0501,6744200.0],["2018-09-26",40.0795,40.7076,40.0206,40.2758,4623700.0],["2018-09-27",40.4622,41.4142,40.3837,40.7272,5654600.0],["2018-09-28",40.5996,41.1786,39.9421,40.5604,5030600.0],["2018-10-01",40.6389,40.9726,38.8626,38.8724,7210700.0],["2018-10-02",38.8626,38.8626,37.6849,37.7831,7625000.0],["2018-10-03",37.9794,38.5289,37.7046,38.0775,6370300.0],["2018-10-04",38.0775,38.2836,36.7821,37.2139,5916500.0],["2018-10-05",37.2237,37.42,35.5357,35.7614,9127000.0],["2018-10-08",35.7614,36.1638,34.9371,35.2315,7879300.0],["2018-10-09",35.6241,35.7124,32.7879,32.9253,19662600.0],["2018-10-10",32.7094,32.778,31.0018,31.0214,20539000.0],["2018-10-11",31.6985,32.1401,30.1774,30.6877,17115800.0],["2018-10-12",31.3747,31.5317,30.2363,30.3344,12905200.0],["2018-10-15",30.4227,31.6396,30.2461,31.1882,11092500.0],["2018-10-16",31.463,32.8173,31.3845,32.6603,11339200.0],["2018-10-17",33.8085,34.7408,32.9056,32.9449,15068600.0],["2018-10-18",32.9547,33.1313,31.2765,31.463,12778300.0],["2018-10-19",31.4924,32.042,31.2177,31.4434,10445200.0],["2018-10-22",31.6691,31.9144,31.2275,31.5611,7572100.0],["2018-10-23",30.9429,31.8359,30.0302,31.777,12468300.0],["2018-10-24",31.8752,32.1401,29.6769,29.775,15348200.0],["2018-10-25",30.6092,32.7094,30.5405,31.7672,18375200.0],["2018-10-26",30.8153,32.3953,30.7172,31.8556,11438600.0],["2018-10-29",32.5229,33.3571,31.355,31.9929,9405500.0],["2018-10-30",31.8359,34.1323,31.728,34.0146,13067600.0],["2018-10-31",34.5053,35.2315,34.1618,34.4268,11132800.0],["2018-11-01",34.6427,35.7909,34.4169,35.6927,9643200.0],["2018-11-02",35.9086,36.7624,34.9763,35.6535,10039100.0],["2018-11-05",35.7716,35.9389,34.571,35.1516,11305300.0],["2018-11-06",35.0335,35.3878,34.2856,34.6104,11376700.0],["2018-11-07",35.004,36.795,34.9154,36.3817,10904000.0],["2018-11-08",36.1849,36.4604,35.3976,36.2735,6884800.0],["2018-11-09",36.116,36.6671,35.4567,35.6436,6794400.0],["2018-11-12",35.7322,36.7065,35.2106,36.2735,9360800.0],["2018-11-13",36.5588,37.8086,36.5096,37.1788,9694100.0],["2018-11-14",37.3953,37.9759,36.8541,37.5036,7288400.0],["2018-11-15",37.2674,37.5528,35.7322,37.2182,8296700.0],["2018-11-16",36.8049,36.9328,35.9192,36.1652,10645700.0],["2018-11-19",36.175,36.49,34.7481,35.25,9421000.0],["2018-11-20",34.4923,35.8109,34.3053,35.0237,7059600.0],["2018-11-21",35.5157,36.9131,35.3976,35.7322,8701500.0],["2018-11-23",36.0766,37.661,36.0766,37.3461,6121300.0],["2018-11-26",37.6905,38.0055,37.1001,37.4937,9203100.0],["2018-11-27",37.602,38.1531,37.2083,37.6807,8143000.0],["2018-11-28",37.9759,38.3499,37.1788,38.3204,6673800.0],["2018-11-29",38.1826,38.714,37.789,37.8086,5178100.0],["2018-11-30",37.8086,39.5603,37.8086,39.521,10015700.0],["2018-12-03",39.9244,39.9343,38.5172,39.0191,6578000.0],["2018-12-04",38.2023,38.5861,36.0865,36.1062,12315100.0],["2018-12-06",35.4271,36.5096,35.2205,36.3522,9378900.0],["2018-12-07",35.9979,36.0176,32.8488,33.0358,14380100.0],["2018-12-10",33.1342,33.6263,32.0911,33.3015,8569100.0],["2018-12-11",33.8132,34.2561,33.0752,33.5574,8055400.0],["2018-12-12",34.0002,34.2364,33.5475,33.8034,7630500.0],["2018-12-13",33.7542,34.138,31.8648,31.9435,10279700.0],["2018-12-14",31.7565,32.7406,31.5695,31.8943,8558600.0],["2018-12-17",31.786,32.3371,31.1956,31.5302,7638100.0],["2018-12-18",31.9533,33.1145,31.9533,33.0063,9117600.0],["2018-12-19",32.9276,33.4393,31.7171,31.9041,8120500.0],["2018-12-20",31.8254,32.16,30.4575,31.3825,9439600.0],["2018-12-21",31.4416,32.1305,30.1623,30.2902,11800600.0],["2018-12-24",30.0245,30.428,29.1979,29.2471,5902000.0],["2018-12-26",29.6407,31.8155,29.1191,31.7762,8621300.0],["2018-12-27",31.2054,31.54,30.3788,31.5302,7751300.0],["2018-12-28",31.6581,32.0812,31.0086,31.3235,6379400.0],["2018-12-31",31.5794,32.1009,31.1759,31.599,5334700.0],["2019-01-02",30.9594,32.1305,30.5559,31.9632,5229500.0],["2019-01-03",31.1857,31.3432,28.3516,29.5817,16822000.0],["2019-01-04",29.9556,31.5794,29.9163,31.5302,9369600.0],["2019-01-07",31.4809,32.9472,30.7429,32.4257,8010700.0],["2019-01-08",32.8292,33.1145,31.6876,31.9041,7107700.0],["2019-01-09",31.9041,33.0161,31.786,32.8882,6179400.0],["2019-01-10",30.1328,31.6975,29.3061,31.5302,19726300.0],["2019-01-11",31.294,31.481,30.6051,31.294,6900100.0],["2019-01-14",30.9003,31.4219,30.2115,31.2054,5878500.0],["2019-01-15",31.3727,32.3371,31.1267,31.5892,7643100.0],["2019-01-16",32.2977,33.1342,32.219,32.3174,9141600.0],["2019-01-17",32.2289,33.3507,32.1108,33.0457,5917500.0],["2019-01-18",33.3015,33.4983,32.6225,33.4294,5817700.0],["2019-01-22",33.2228,33.3409,31.9336,32.219,14598200.0],["2019-01-23",32.406,32.5733,30.8905,31.1464,14317900.0],["2019-01-24",33.7148,33.8034,32.3076,33.1244,15531100.0],["2019-01-25",33.3999,34.9351,33.2228,34.4234,15811300.0],["2019-01-28",33.9805,36.0373,33.951,35.9881,14843500.0],["2019-01-29",36.1751,36.49,35.496,35.7125,8744300.0],["2019-01-30",35.8503,36.0963,35.5944,35.7617,7435600.0],["2019-01-31",35.7322,35.9684,34.9843,35.2008,7706600.0],["2019-02-01",35.2008,36.0078,35.2008,35.5354,6611900.0],["2019-02-04",35.5846,36.2243,35.5452,36.1947,9089300.0],["2019-02-05",36.323,36.7375,36.2145,36.4414,6003200.0],["2019-02-06",36.3131,36.5993,36.1257,36.2737,5802800.0],["2019-02-07",35.9776,36.2145,35.4645,35.6915,5857300.0],["2019-02-08",35.3264,35.7507,34.9218,35.5237,4973300.0],["2019-02-11",35.6027,36.2342,35.6027,36.1059,4932600.0],["2019-02-12",36.2737,36.6782,35.1981,35.277,6883200.0],["2019-02-13",35.356,35.9776,35.3362,35.7309,5837900.0],["2019-02-14",35.4349,36.0467,35.1981,35.6323,4070000.0],["2019-02-15",35.7606,35.8592,34.4975,34.5863,11471900.0],["2019-02-19",34.5666,35.4251,34.537,35.0007,6436100.0],["2019-02-20",34.537,34.7738,34.31,34.5962,6969900.0],["2019-02-21",34.5172,35.0402,34.3692,34.5172,5900700.0],["2019-02-22",34.537,35.0797,34.537,35.0205,5393300.0],["2019-02-25",35.277,35.8987,35.1981,35.4251,10905900.0],["2019-02-26",35.4251,36.2441,35.277,35.7704,7565000.0],["2019-02-27",35.6323,35.8494,34.8034,35.2178,5874900.0],["2019-02-28",35.1586,35.4152,34.7047,35.1586,7873800.0],["2019-03-01",35.1093,35.4843,33.9153,34.1817,8654000.0],["2019-03-04",34.3001,34.4284,33.0568,33.2739,6998100.0],["2019-03-05",33.5798,33.9252,32.7312,32.7904,7405700.0],["2019-03-06",32.7805,32.9779,32.0898,32.3266,6420800.0],["2019-03-07",32.2674,32.2674,31.2017,31.7937,7112400.0],["2019-03-08",31.478,31.6951,30.955,31.4878,6200500.0],["2019-03-11",31.2214,31.8431,31.1523,31.626,8944000.0],["2019-03-12",31.7641,31.7641,30.4715,30.5109,10887500.0],["2019-03-13",30.807,31.5076,30.5899,31.4188,11092900.0],["2019-03-14",31.5372,32.0404,31.4582,31.7049,6454500.0],["2019-03-15",31.8529,31.922,31.0043,31.0142,9645100.0],["2019-03-18",31.0833,31.1622,30.6195,30.9648,6832700.0],["2019-03-19",31.0833,31.6951,30.9649,31.1721,6824500.0],["2019-03-20",31.0833,31.1326,30.3629,30.5504,6250200.0],["2019-03-21",30.4813,31.3497,30.3827,31.0339,5725100.0],["2019-03-22",30.9056,31.0241,30.1261,30.1656,7488900.0],["2019-03-25",30.1261,30.3136,29.761,29.8103,5172000.0],["2019-03-26",30.1064,30.2149,29.5735,29.8103,4583400.0],["2019-03-27",29.8695,30.7872,29.7511,30.5307,6406900.0],["2019-03-28",30.5997,30.955,30.0373,30.4912,6687200.0],["2019-03-29",30.728,31.4681,30.432,31.3398,6980800.0],["2019-04-01",31.5569,32.297,31.2806,31.922,7438200.0],["2019-04-02",32.6029,33.0272,32.0306,32.5536,10406100.0],["2019-04-03",32.7805,33.5403,32.7706,33.264,10014300.0],["2019-04-04",33.5107,33.6686,32.9088,33.4811,6192300.0],["2019-04-05",33.5206,33.9449,33.4318,33.6094,5164700.0],["2019-04-08",33.195,33.5009,32.9976,33.4318,6219800.0],["2019-04-09",32.9285,33.0765,32.1687,32.8693,8119100.0],["2019-04-10",33.3134,33.6785,32.6522,33.5699,7159500.0],["2019-04-11",33.5403,34.5074,33.4614,34.3495,7352400.0],["2019-04-12",34.5271,34.7738,34.0436,34.2311,4610500.0],["2019-04-15",34.1916,34.7738,33.2344,33.3035,6390600.0],["2019-04-16",33.5107,33.639,33.1456,33.5798,4498400.0],["2019-04-17",33.9942,34.2607,33.6489,33.9252,3772100.0],["2019-04-18",33.9745,34.162,33.4515,33.9153,3318200.0],["2019-04-22",33.6489,33.7475,32.9779,33.0371,3884200.0],["2019-04-23",32.9877,33.7278,32.9779,33.5206,3329800.0],["2019-04-24",33.4712,34.0337,33.4515,33.5403,3739800.0],["2019-04-25",33.5995,33.7969,32.6917,32.968,6156500.0],["2019-04-26",31.7247,33.4712,31.6753,32.6226,9623100.0],["2019-04-29",33.0667,33.5403,32.8693,33.3232,5558200.0],["2019-04-30",33.3331,33.935,33.1061,33.7278,5719600.0],["2019-05-01",33.8462,34.1324,33.4318,33.4614,4466600.0],["2019-05-02",33.5107,34.3889,33.3923,33.5009,5320300.0],["2019-05-03",33.7574,34.4383,33.6982,34.3297,5181400.0],["2019-05-06",33.7969,34.31,33.2739,34.2903,4156800.0],["2019-05-07",33.8944,33.9736,33.0631,33.5579,6957800.0],["2019-05-08",33.3501,34.0231,33.2116,33.3996,4374100.0],["2019-05-09",33.0433,33.6668,32.7168,33.5975,4500100.0],["2019-05-10",33.3699,33.835,32.598,33.6371,4949800.0],["2019-05-13",32.8157,32.8553,31.648,31.8063,7040900.0],["2019-05-14",31.8558,32.311,31.6777,32.0043,5503900.0],["2019-05-15",31.6975,32.0834,31.2225,31.8261,4518600.0],["2019-05-16",31.8657,32.5584,31.6876,31.9845,4739700.0],["2019-05-17",31.6975,32.024,31.361,31.4105,4751600.0],["2019-05-20",30.3318,30.8959,29.9063,30.6386,7576200.0],["2019-05-21",30.886,31.3115,30.8068,30.975,4986900.0],["2019-05-22",30.9058,30.9058,29.5005,29.6094,10258700.0],["2019-05-23",29.4213,29.6687,29.0057,29.1937,11324600.0],["2019-05-24",29.3818,29.6292,28.6791,28.8672,5764000.0],["2019-05-28",28.9562,29.0156,28.2041,28.4317,8362800.0],["2019-05-29",28.214,28.2536,27.6301,28.115,6248100.0],["2019-05-30",28.2041,28.4515,27.6994,27.8775,4734100.0],["2019-05-31",27.5114,27.6301,26.8285,26.9473,7441400.0],["2019-06-03",26.8384,27.5213,26.7395,26.9176,6796300.0],["2019-06-04",27.3431,29.0057,27.2145,28.8177,10218500.0],["2019-06-05",29.451,30.1339,29.1541,30.0448,8713700.0],["2019-06-06",30.0844,30.1932,29.5698,30.0646,5507600.0],["2019-06-07",30.2724,30.8266,30.1141,30.599,4843600.0],["2019-06-10",30.8266,31.3907,30.4011,30.4407,5449400.0],["2019-06-11",30.7771,30.9652,30.1932,30.2625,3461800.0],["2019-06-12",30.2427,30.8068,30.1339,30.7771,5185700.0],["2019-06-13",31.361,32.9741,31.0839,32.7465,10856500.0],["2019-06-14",32.6277,32.8553,31.8855,32.3407,6128000.0],["2019-06-17",31.7667,32.5782,31.7667,32.222,3420700.0],["2019-06-18",32.4397,32.9543,32.0834,32.1824,3789300.0],["2019-06-19",32.3803,32.9543,32.1725,32.8652,5535500.0],["2019-06-20",33.3105,33.459,31.5688,31.8162,8969200.0],["2019-06-21",31.6975,32.0537,31.1829,31.2422,7481800.0],["2019-06-24",31.2422,31.5589,30.9849,31.4896,8425700.0],["2019-06-25",31.4995,31.7766,30.9157,30.9355,6523600.0],["2019-06-26",31.1532,31.3907,30.7474,31.1334,4089700.0],["2019-06-27",31.2323,32.2121,31.0938,31.8162,4274500.0],["2019-06-28",31.8954,32.3902,31.8261,32.2715,5238500.0],["2019-07-01",32.7959,33.3105,32.1923,32.5386,8985600.0],["2019-07-02",32.7465,32.8652,31.6975,31.8558,4765100.0],["2019-07-03",32.0636,32.509,32.0141,32.3803,2747700.0],["2019-07-05",32.2022,32.4892,31.6183,32.123,2583900.0],["2019-07-08",31.6579,32.5782,31.648,32.4496,5328800.0],["2019-07-09",32.0636,32.41,31.5985,32.024,5450600.0],["2019-07-10",32.5881,33.3402,32.2517,32.598,8869700.0],["2019-07-11",32.7168,32.9543,32.4793,32.6871,6842900.0],["2019-07-12",32.7761,33.5481,32.6574,33.4293,5012200.0],["2019-07-15",33.3204,33.5975,33.073,33.2611,3483600.0],["2019-07-16",33.3501,34.3101,33.3501,33.8647,6353600.0],["2019-07-17",33.9835,34.0627,32.7663,32.9147,5881900.0],["2019-07-18",33.0631,33.4689,32.7663,33.3897,3049300.0],["2019-07-19",33.4689,33.6668,32.7168,32.7366,4249000.0],["2019-07-22",32.8751,33.073,32.509,32.5584,4005600.0],["2019-07-23",32.6772,33.4392,32.2319,33.3798,4524100.0],["2019-07-24",33.271,34.6267,33.271,34.2309,7315300.0],["2019-07-25",34.1913,34.4585,31.2521,31.3412,13152300.0],["2019-07-26",31.6678,31.9152,30.8365,30.9157,7875200.0],["2019-07-29",30.6485,30.8662,30.2229,30.4209,6963900.0],["2019-07-30",30.1339,30.4901,29.8964,30.3912,5290200.0],["2019-07-31",30.3615,30.8167,29.9557,30.1932,6269400.0],["2019-08-01",30.1141,30.2526,29.1245,29.5302,8013000.0],["2019-08-02",29.3917,29.5005,28.7682,29.1443,6475900.0],["2019-08-05",28.6692,28.6692,27.7093,28.2338,8948900.0],["2019-08-06",28.6509,28.8595,27.8266,28.1643,6010100.0],["2019-08-07",27.8068,28.5615,27.628,28.4324,6771500.0],["2019-08-08",28.6112,29.1872,28.5615,28.8793,5028200.0],["2019-08-09",28.6509,28.8694,28.3629,28.5814,4031300.0],["2019-08-12",28.3033,28.3133,27.3301,27.4493,8015000.0],["2019-08-13",27.4294,28.1742,27.1414,27.3202,12950000.0],["2019-08-14",26.8633,26.8832,25.91,25.9199,10104400.0],["2019-08-15",26.0192,26.1284,24.9665,25.2346,10057900.0],["2019-08-16",25.4432,25.8702,25.2148,25.612,8826800.0],["2019-08-19",26.0192,26.5058,25.9,25.9199,9034800.0],["2019-08-20",25.9,25.9,25.3836,25.6517,7658800.0],["2019-08-21",25.8802,26.4164,25.8305,26.2377,6227500.0],["2019-08-22",26.2774,26.7938,26.1582,26.3469,5957900.0],["2019-08-23",26.0887,26.3271,25.1751,25.2446,8900100.0],["2019-08-26",25.7213,25.7312,24.8573,25.0162,6722600.0],["2019-08-27",25.0956,25.1651,24.1522,24.2813,7503700.0],["2019-08-28",24.2415,25.334,24.0628,25.1552,9079100.0],["2019-08-29",25.612,26.4264,25.5226,26.1384,7205600.0],["2019-08-30",26.2178,26.6448,25.9795,26.1284,5076200.0],["2019-09-03",25.9795,26.476,25.7709,26.3271,6730000.0],["2019-09-04",26.476,27.0322,26.337,26.8137,5653300.0],["2019-09-05",27.2606,27.916,27.2506,27.4989,6254600.0],["2019-09-06",27.9657,28.0352,27.5386,27.5982,5791900.0],["2019-09-09",27.5982,28.5516,27.5188,28.2437,8561600.0],["2019-09-10",28.0848,28.9786,28.0153,28.919,6377300.0],["2019-09-11",28.9588,29.7235,28.5317,29.5546,10842600.0],["2019-09-12",29.4652,30.0115,29.4355,29.7334,5808800.0],["2019-09-13",29.9916,30.1306,29.6639,29.7433,7131900.0],["2019-09-16",28.3629,28.5913,27.5088,27.5784,15507800.0],["2019-09-17",27.8266,29.0481,27.7273,28.4424,12683400.0],["2019-09-18",28.353,28.4622,27.8763,28.4026,6129400.0],["2019-09-19",28.4324,28.5417,27.9657,28.1047,5102700.0],["2019-09-20",28.0054,28.2437,27.767,27.7968,6885400.0],["2019-09-23",27.5188,27.6876,27.1712,27.3102,5324400.0],["2019-09-24",27.4294,27.5088,26.5853,26.8137,5558300.0],["2019-09-25",26.9428,27.6379,26.8335,27.2506,6369400.0],["2019-09-26",27.3797,27.4095,26.7243,27.0024,4831300.0],["2019-09-27",26.8236,27.6181,26.7243,26.8236,5155100.0],["2019-09-30",27.1613,27.2208,26.6349,26.7839,5109800.0],["2019-10-01",26.8931,27.4691,26.4065,26.6151,6547000.0],["2019-10-02",26.3171,26.3271,24.8473,25.1949,14178200.0],["2019-10-03",25.2942,25.334,24.3409,25.0956,8586400.0],["2019-10-04",25.1552,25.6716,24.897,25.6517,6446100.0],["2019-10-07",25.622,25.8802,25.3439,25.6517,5725400.0],["2019-10-08",25.3836,26.6151,25.2744,26.0788,9028100.0],["2019-10-09",26.5952,27.1414,26.5058,26.8832,8095500.0],["2019-10-10",26.4959,27.0619,26.3171,26.9924,7057600.0],["2019-10-11",27.4393,27.8266,27.1513,27.1712,7492400.0],["2019-10-14",27.1811,27.4691,26.9527,27.4294,3167100.0],["2019-10-15",27.4393,28.1742,27.0917,28.0749,7019200.0],["2019-10-16",28.1345,28.6112,27.8366,27.8564,6353300.0],["2019-10-17",28.1146,28.2437,27.6578,27.7373,6709600.0],["2019-10-18",27.6082,28.1246,27.5188,28.0253,5689100.0],["2019-10-21",28.3133,28.7105,28.2338,28.4225,6746400.0],["2019-10-22",28.3033,28.492,27.628,28.065,8022000.0],["2019-10-23",28.055,28.204,27.6876,28.0948,8396900.0],["2019-10-24",29.068,29.644,28.2934,29.207,17890900.0],["2019-10-25",29.1971,30.6768,29.0978,30.647,13835700.0],["2019-10-28",30.7861,31.4514,30.7861,31.1436,10298500.0],["2019-10-29",31.2032,31.2727,30.4683,30.7066,6843200.0],["2019-10-30",30.5577,30.7265,29.7235,30.081,10356100.0],["2019-10-31",29.8625,30.0015,29.2567,29.8526,8779600.0],["2019-11-01",30.0909,30.3988,29.8128,30.3491,8270900.0],["2019-11-04",30.4981,30.7761,30.2597,30.7364,5888600.0],["2019-11-05",30.8859,31.4637,30.7962,31.0652,5500200.0],["2019-11-06",31.0552,31.0752,30.5372,30.846,4270300.0],["2019-11-07",31.0951,31.3242,30.6368,30.7763,6342400.0],["2019-11-08",30.6069,30.7364,29.8497,30.6467,6352900.0],["2019-11-11",30.4276,30.6368,30.0888,30.4774,4109100.0],["2019-11-12",30.4674,30.5571,29.2918,29.4113,8662900.0],["2019-11-13",28.9231,29.0526,28.4648,28.5545,7152300.0],["2019-11-14",28.6441,28.7936,28.3552,28.6641,4393200.0],["2019-11-15",28.8434,29.0925,28.694,28.7537,4552000.0],["2019-11-18",28.5345,28.7836,28.1759,28.4947,5368800.0],["2019-11-19",28.8235,29.2718,28.6242,29.1822,5965500.0],["2019-11-20",29.0327,29.1323,27.9467,28.1261,9936100.0],["2019-11-21",28.1659,28.3751,27.7375,27.8272,6071800.0],["2019-11-22",28.0962,28.6143,28.0264,28.5744,4827100.0],["2019-11-25",28.694,29.0726,28.5146,28.8833,5171200.0],["2019-11-26",28.8434,28.963,28.4648,28.943,5932800.0],["2019-11-27",28.963,29.222,28.6342,28.8434,3381800.0],["2019-11-29",28.8135,29.1622,28.5545,28.6342,2970800.0],["2019-12-02",28.684,28.8833,27.9069,27.9766,6850800.0],["2019-12-03",27.6279,27.6678,26.8607,27.1895,7736600.0],["2019-12-04",27.319,27.6578,27.1198,27.2792,4805300.0],["2019-12-05",27.3589,27.4685,26.9504,27.1397,4994500.0],["2019-12-06",27.3987,27.8571,27.3689,27.6279,6093100.0],["2019-12-09",27.5183,27.7275,27.3589,27.3888,4474400.0],["2019-12-10",27.4486,27.5283,26.801,26.9006,7538700.0],["2019-12-11",26.9803,27.0002,26.5818,26.7611,5434600.0],["2019-12-12",26.9903,27.9168,26.8508,27.6179,9645300.0],["2019-12-13",27.8272,28.0264,27.2692,27.3788,5965200.0],["2019-12-16",27.5183,28.2456,27.4984,27.8172,6997300.0],["2019-12-17",27.867,28.3751,27.7574,28.1759,5920300.0],["2019-12-18",28.2456,28.4648,27.8272,27.8969,4633800.0],["2019-12-19",27.8969,28.4648,27.8272,28.4449,6295100.0],["2019-12-20",28.5644,28.943,28.3851,28.9331,12277100.0],["2019-12-23",29.1423,29.6106,29.0925,29.1921,9291100.0],["2019-12-24",29.212,29.3216,28.9929,29.0726,2373600.0],["2019-12-26",29.212,29.6006,29.1523,29.5608,4746500.0],["2019-12-27",29.6504,29.7002,28.2556,28.3353,8416500.0],["2019-12-30",28.3951,28.425,27.9666,28.1958,4940300.0],["2019-12-31",28.0962,28.684,28.0862,28.5744,4396800.0],["2020-01-02",28.8733,29.1921,28.5445,28.9829,6451100.0],["2020-01-03",28.1659,28.1858,27.2393,27.5482,14008900.0],["2020-01-06",27.0899,27.3888,26.9803,27.2194,6105800.0],["2020-01-07",27.4585,27.5781,26.9604,27.1198,6105900.0],["2020-01-08",27.0002,27.9866,26.9703,27.7375,10496800.0],["2020-01-09",27.9866,28.1261,27.608,27.8471,6898900.0],["2020-01-10",27.8571,27.8869,27.1497,27.2194,8106800.0],["2020-01-13",27.2194,27.4286,27.06,27.2892,5874400.0],["2020-01-14",27.8072,28.2954,27.2493,27.4286,8888900.0],["2020-01-15",27.3489,27.9567,27.2194,27.4785,5689900.0],["2020-01-16",27.6877,28.156,27.6578,28.1261,6442800.0],["2020-01-17",28.1958,28.6143,27.9567,28.2954,7379400.0],["2020-01-21",27.867,27.8869,26.9504,27.0999,16409400.0],["2020-01-22",27.4087,27.8072,27.1995,27.2194,9852600.0],["2020-01-23",27.2892,28.8833,25.9441,28.694,25611100.0],["2020-01-24",28.7438,28.7537,26.9106,27.5382,18067800.0],["2020-01-27",26.4722,26.5021,25.2766,26.0139,21573800.0],["2020-01-28",26.2629,27.0201,26.1633,26.801,11939200.0],["2020-01-29",26.781,27.3888,26.6415,26.7013,9088700.0],["2020-01-30",26.2032,27.6877,26.1633,27.6179,10685500.0],["2020-01-31",27.3987,27.4187,26.4921,26.7412,11027900.0],["2020-02-03",26.8308,27.5681,26.6415,27.06,7630400.0],["2020-02-04",27.68,28.61,27.55,28.43,10832900.0],["2020-02-05",28.96,29.24,28.55,29.1,8959700.0],["2020-02-06",29.26,29.45,28.14,28.3,8335800.0],["2020-02-07",28.06,28.55,27.78,28.38,6231800.0],["2020-02-10",28.19,28.81,27.98,28.79,15134300.0],["2020-02-11",29.06,29.94,28.97,29.84,8977700.0],["2020-02-12",30.0,30.78,29.99,30.47,9315400.0],["2020-02-13",30.03,30.4,29.73,30.09,9119400.0],["2020-02-14",30.01,30.27,29.14,29.2,5524800.0],["2020-02-18",29.04,29.35,28.49,28.63,10485100.0],["2020-02-19",28.84,28.88,28.31,28.33,8400700.0],["2020-02-20",28.24,28.9,28.2,28.51,10093400.0],["2020-02-21",28.12,28.3,27.17,27.82,11253600.0],["2020-02-24",25.98,26.11,25.0,25.45,21713200.0],["2020-02-25",25.62,25.75,23.05,23.12,22296900.0],["2020-02-26",23.57,23.75,22.11,22.31,19610300.0],["2020-02-27",20.85,22.48,19.77,20.6,31897300.0],["2020-02-28",19.8,20.35,18.77,19.05,37093200.0],["2020-03-02",19.05,19.06,17.51,18.86,38738000.0],["2020-03-03",19.66,19.79,17.8,17.85,35402500.0],["2020-03-04",18.36,18.55,17.3,18.53,44362100.0],["2020-03-05",17.54,17.65,15.98,16.04,44656800.0],["2020-03-06",15.02,17.12,14.8,15.97,54505000.0],["2020-03-09",14.87,15.79,14.46,14.75,42558000.0],["2020-03-10",15.82,17.67,14.61,17.0,56972700.0],["2020-03-11",16.31,16.49,15.52,16.26,43705800.0],["2020-03-12",14.05,15.75,13.33,13.45,53968500.0],["2020-03-13",15.3,15.6,13.12,14.31,58376100.0],["2020-03-16",12.41,16.2,12.0,15.92,84916800.0],["2020-03-17",15.79,18.49,14.79,15.58,58055800.0],["2020-03-18",14.24,14.28,10.17,11.65,78458800.0],["2020-03-19",11.6,12.16,10.01,10.29,71584500.0],["2020-03-20",10.65,12.0,10.3,10.38,62681800.0],["2020-03-23",10.9,11.36,10.01,10.25,56427300.0],["2020-03-24",11.96,14.81,11.54,13.92,101553100.0],["2020-03-25",16.69,16.99,14.31,15.39,93795100.0],["2020-03-26",16.06,17.24,15.16,15.66,77530600.0],["2020-03-27",14.98,15.22,13.91,14.04,50783500.0],["2020-03-30",13.2,13.22,11.81,12.25,50516800.0],["2020-03-31",12.9,12.96,12.1,12.19,44851400.0],["2020-04-01",11.45,11.48,10.5,10.69,56854400.0],["2020-04-02",10.61,11.03,10.0,10.06,65534600.0],["2020-04-03",10.34,10.49,9.09,9.39,87018900.0],["2020-04-06",9.72,9.94,9.11,9.5,94272300.0],["2020-04-07",11.07,12.2,10.05,10.22,138061000.0],["2020-04-08",10.91,11.4,10.5,11.33,82718700.0],["2020-04-09",12.64,13.4,11.82,12.51,117592800.0],["2020-04-13",12.9,12.95,11.25,11.56,73385500.0],["2020-04-14",12.22,12.6,11.75,11.95,68039500.0],["2020-04-15",12.52,12.69,11.39,12.29,124719900.0],["2020-04-16",11.91,12.03,11.05,11.07,83627000.0],["2020-04-17",11.87,11.95,11.5,11.57,61279500.0],["2020-04-20",11.15,11.35,10.72,11.06,58984900.0],["2020-04-21",10.8,11.22,10.7,11.0,49882300.0],["2020-04-22",11.09,11.13,10.02,10.27,76140100.0],["2020-04-23",10.36,10.67,10.24,10.25,54598500.0],["2020-04-24",10.4,10.5,9.9,10.31,67118200.0],["2020-04-27",10.53,10.53,10.0,10.02,67378800.0],["2020-04-28",10.29,11.63,10.21,11.26,114643000.0],["2020-04-29",12.1,12.89,12.02,12.63,113669400.0],["2020-04-30",11.92,12.59,11.26,12.01,94921400.0],["2020-05-01",11.41,11.66,10.58,10.64,99441400.0],["2020-05-04",9.41,10.17,9.15,9.82,125580000.0],["2020-05-05",10.26,10.38,9.5,9.51,86943900.0],["2020-05-06",9.58,9.73,9.09,9.25,68991000.0],["2020-05-07",9.3,9.8,9.29,9.54,61817000.0],["2020-05-08",9.78,10.15,9.68,10.14,59186200.0],["2020-05-11",9.92,10.25,9.59,10.1,48705900.0],["2020-05-12",10.01,10.2,9.6,9.65,46833100.0],["2020-05-13",9.52,9.53,8.83,9.11,68704600.0],["2020-05-14",8.77,9.19,8.25,9.15,72320500.0],["2020-05-15",8.85,9.36,8.76,9.04,39560500.0],["2020-05-18",9.62,9.94,9.36,9.87,76109300.0],["2020-05-19",10.14,10.19,9.59,9.64,62242500.0],["2020-05-20",9.91,10.14,9.77,9.87,44006700.0],["2020-05-21",9.87,10.15,9.83,9.89,45785700.0],["2020-05-22",10.02,10.12,9.63,9.7,37596800.0],["2020-05-26",10.27,11.28,10.25,11.14,101717000.0],["2020-05-27",12.43,12.55,11.07,11.98,99314800.0],["2020-05-28",11.78,11.83,10.9,10.98,70488800.0],["2020-05-29",10.48,10.87,10.32,10.5,58920300.0],["2020-06-01",10.79,11.33,10.62,11.11,50313500.0],["2020-06-02",11.4,11.64,10.97,11.22,49148600.0],["2020-06-03",11.56,12.2,11.44,11.85,86685300.0],["2020-06-04",12.85,18.18,12.63,16.72,399432600.0],["2020-06-05",21.25,22.8,17.8,18.59,428617100.0],["2020-06-08",19.86,20.36,19.13,20.31,175418900.0],["2020-06-09",18.45,18.97,17.61,18.55,111234400.0],["2020-06-10",17.69,18.16,15.92,17.02,163952500.0],["2020-06-11",14.61,15.68,14.07,14.38,124220800.0],["2020-06-12",16.82,17.31,15.67,16.74,161101800.0],["2020-06-15",15.27,17.17,15.08,16.7,122904100.0],["2020-06-16",18.36,18.44,16.55,17.03,127369700.0],["2020-06-17",16.76,17.05,16.16,16.98,71706700.0],["2020-06-18",16.37,17.07,16.28,16.49,64265300.0],["2020-06-19",16.89,16.94,15.42,16.0,92320200.0],["2020-06-22",14.9,15.52,14.72,14.92,118994500.0],["2020-06-23",13.76,14.29,13.71,14.0,204022300.0],["2020-06-24",13.59,13.9,12.83,13.04,140975500.0],["2020-06-25",12.53,13.24,12.18,13.17,117383400.0],["2020-06-26",13.2,13.29,12.13,12.38,108813000.0],["2020-06-29",12.57,13.51,12.02,13.32,115051100.0],["2020-06-30",13.1,13.48,12.88,13.07,69607700.0],["2020-07-01",13.48,14.29,12.63,12.81,116661700.0],["2020-07-02",13.35,13.42,12.42,12.5,86439500.0],["2020-07-06",12.8,12.92,12.21,12.8,79312900.0],["2020-07-07",12.51,12.54,11.91,11.91,77998100.0],["2020-07-08",11.6,12.08,11.43,11.99,85034500.0],["2020-07-09",11.94,11.94,11.15,11.18,77131200.0],["2020-07-10",11.0,11.95,10.98,11.94,90450800.0],["2020-07-13",12.13,12.27,11.45,11.63,67580300.0],["2020-07-14",11.32,11.84,11.22,11.57,49888200.0],["2020-07-15",12.45,13.48,12.21,13.44,135444400.0],["2020-07-16",12.8,13.07,12.29,12.45,81514000.0],["2020-07-17",12.48,12.6,11.89,11.91,67934100.0],["2020-07-20",11.93,12.51,11.35,11.47,64109600.0],["2020-07-21",11.57,11.79,11.28,11.47,64509800.0],["2020-07-22",11.38,11.67,11.3,11.36,42461300.0],["2020-07-23",11.27,12.41,11.01,11.77,115574800.0],["2020-07-24",11.67,11.82,11.34,11.39,53761400.0],["2020-07-27",11.48,11.79,11.18,11.39,69451700.0],["2020-07-28",11.37,12.0,11.36,11.77,62356600.0],["2020-07-29",11.8,11.92,11.3,11.4,52214600.0],["2020-07-30",11.22,11.39,11.12,11.18,40525100.0],["2020-07-31",11.16,11.25,10.8,11.12,51691400.0],["2020-08-03",11.07,11.24,10.71,11.08,48264000.0],["2020-08-04",11.21,11.88,11.16,11.47,54824400.0],["2020-08-05",11.84,12.85,11.55,12.56,113130600.0],["2020-08-06",13.04,13.29,12.47,13.04,131280100.0],["2020-08-07",12.86,13.16,12.58,13.03,61700700.0],["2020-08-10",13.29,14.31,13.21,14.0,121073900.0],["2020-08-11",15.02,15.1,13.55,13.73,127879300.0],["2020-08-12",14.03,14.06,13.1,13.54,77379800.0],["2020-08-13",13.19,13.9,13.11,13.3,47772800.0],["2020-08-14",13.11,13.56,13.01,13.33,45670200.0],["2020-08-17",13.32,13.38,12.61,12.62,56206600.0],["2020-08-18",12.6,12.88,12.51,12.6,33322300.0],["2020-08-19",12.65,13.44,12.58,12.68,59266500.0],["2020-08-20",12.38,12.67,12.26,12.5,41956600.0],["2020-08-21",12.44,12.63,12.09,12.16,35822900.0],["2020-08-24",12.44,13.48,12.27,13.44,102685700.0],["2020-08-25",13.69,14.02,12.77,13.14,79053400.0],["2020-08-26",13.11,13.15,12.7,12.79,44056800.0],["2020-08-27",13.43,14.26,13.12,13.28,108835700.0],["2020-08-28",13.59,13.63,13.23,13.59,54516400.0],["2020-08-31",13.6,13.74,13.05,13.05,45917200.0],["2020-09-01",12.86,13.84,12.66,13.1,72849700.0],["2020-09-02",12.94,13.34,12.67,13.23,58889600.0],["2020-09-03",13.4,14.07,13.03,13.36,86390800.0],["2020-09-04",13.65,13.82,12.96,13.61,64937000.0],["2020-09-08",13.36,14.16,13.15,13.63,72746000.0],["2020-09-09",13.48,13.58,12.8,13.05,79030200.0],["2020-09-10",13.21,13.49,12.97,13.01,52318600.0],["2020-09-11",13.08,13.08,12.68,12.95,43916700.0],["2020-09-14",13.02,13.29,12.9,13.26,39859100.0],["2020-09-15",13.27,13.66,13.08,13.14,38958800.0],["2020-09-16",13.21,13.96,12.98,13.8,75200100.0],["2020-09-17",13.5,14.08,13.36,13.63,50194400.0],["2020-09-18",13.51,13.59,13.03,13.19,56403600.0],["2020-09-21",12.82,12.98,12.08,12.21,60604500.0],["2020-09-22",12.3,12.5,12.18,12.34,33013400.0],["2020-09-23",12.53,12.74,11.91,11.93,45292600.0],["2020-09-24",11.74,12.0,11.22,11.77,49163200.0],["2020-09-25",11.76,12.31,11.71,12.29,43764000.0],["2020-09-28",12.74,13.15,12.49,12.76,63558200.0],["2020-09-29",12.59,12.66,12.11,12.25,46994300.0],["2020-09-30",12.32,12.92,12.22,12.29,65428100.0],["2020-10-01",12.45,12.77,12.35,12.58,48842000.0],["2020-10-02",12.05,13.35,12.0,13.0,111883300.0],["2020-10-05",13.09,13.2,12.75,13.12,53465500.0],["2020-10-06",13.28,13.44,12.46,12.53,85252400.0],["2020-10-07",12.98,13.18,12.81,13.07,61274200.0],["2020-10-08",13.33,13.68,12.73,13.16,88851700.0],["2020-10-09",13.25,13.49,12.95,13.2,65281000.0],["2020-10-12",13.14,13.17,12.9,12.92,39852500.0],["2020-10-13",12.59,12.64,12.2,12.22,63372200.0],["2020-10-14",12.35,12.57,12.29,12.36,37500000.0],["2020-10-15",12.22,12.3,11.97,12.23,33776100.0],["2020-10-16",12.31,12.56,12.2,12.46,32717300.0],["2020-10-19",12.64,12.87,12.45,12.56,50560700.0],["2020-10-20",12.75,13.0,12.59,12.8,46748800.0],["2020-10-21",12.69,12.87,12.55,12.75,37503600.0],["2020-10-22",12.6,13.29,12.42,13.15,90788900.0],["2020-10-23",13.07,13.08,12.42,12.6,90787900.0],["2020-10-26",12.39,12.45,11.67,11.8,85349600.0],["2020-10-27",11.77,11.79,11.2,11.23,65803400.0],["2020-10-28",10.89,11.16,10.63,10.95,64399800.0],["2020-10-29",10.96,11.29,10.89,11.16,44070600.0],["2020-10-30",11.06,11.42,10.98,11.28,51284700.0],["2020-11-02",11.32,11.34,10.87,11.19,41094500.0],["2020-11-03",11.34,11.45,11.15,11.25,43775200.0],["2020-11-04",11.21,11.31,10.93,11.01,45281300.0],["2020-11-05",11.12,11.67,11.09,11.6,54890800.0],["2020-11-06",11.44,11.51,11.28,11.46,36703700.0],["2020-11-09",14.33,14.41,12.75,13.2,231326200.0],["2020-11-10",12.85,13.02,12.34,12.38,127529300.0],["2020-11-11",12.4,12.46,11.93,12.04,81359600.0],["2020-11-12",11.97,12.23,11.65,11.74,75511700.0],["2020-11-13",11.91,12.25,11.85,12.24,56421500.0],["2020-11-16",12.87,12.96,12.41,12.79,104867800.0],["2020-11-17",12.48,12.81,12.23,12.7,61956500.0],["2020-11-18",12.91,13.36,12.73,12.74,99888500.0],["2020-11-19",12.73,13.04,12.63,12.79,58809400.0],["2020-11-20",12.8,12.91,12.46,12.53,58685500.0],["2020-11-23",12.75,13.58,12.69,13.56,100764000.0],["2020-11-24",14.32,14.97,14.08,14.82,156501000.0],["2020-11-25",14.77,15.08,14.37,14.94,101052500.0],["2020-11-27",15.12,15.56,14.95,14.98,66066400.0],["2020-11-30",14.92,14.96,13.93,14.13,97536300.0],["2020-12-01",14.42,14.78,14.24,14.27,76061200.0],["2020-12-02",14.16,14.86,13.85,14.86,76032800.0],["2020-12-03",15.19,16.5,15.16,16.09,169287200.0],["2020-12-04",16.4,16.93,16.12,16.4,117387600.0],["2020-12-07",16.54,18.07,16.47,17.21,157231900.0],["2020-12-08",17.47,17.92,17.16,17.63,95855400.0],["2020-12-09",18.37,18.63,16.63,17.16,138508300.0],["2020-12-10",16.75,18.04,16.67,17.99,86395200.0],["2020-12-11",17.82,17.91,16.81,17.05,106957300.0],["2020-12-14",17.52,17.81,16.68,16.7,88139900.0],["2020-12-15",16.99,17.06,16.16,17.01,88795200.0],["2020-12-16",16.88,17.04,16.58,16.86,59232600.0],["2020-12-17",16.95,16.99,16.65,16.8,49386300.0],["2020-12-18",16.74,16.74,16.29,16.51,74782800.0],["2020-12-21",15.77,16.24,15.56,16.1,87243800.0],["2020-12-22",16.34,16.38,15.45,15.48,74627300.0],["2020-12-23",15.51,16.17,15.5,15.89,62603800.0],["2020-12-24",16.04,16.04,15.53,15.66,31048900.0],["2020-12-28",15.97,16.46,15.91,16.06,61099000.0],["2020-12-29",16.32,16.41,15.75,15.86,51559500.0],["2020-12-30",15.85,16.2,15.72,16.15,49520200.0],["2020-12-31",16.08,16.09,15.63,15.77,57891100.0],["2021-01-04",15.85,15.88,15.03,15.13,69732500.0],["2021-01-05",14.92,15.63,14.87,15.43,53368200.0],["2021-01-06",15.45,15.8,15.17,15.52,63708000.0],["2021-01-07",15.67,15.87,15.38,15.38,48187900.0],["2021-01-08",15.43,15.53,15.0,15.13,55656400.0],["2021-01-11",14.82,15.04,14.71,15.0,40545300.0],["2021-01-12",15.08,15.43,14.88,15.38,45742400.0],["2021-01-13",15.29,15.63,15.11,15.53,42629300.0],["2021-01-14",15.83,16.6,15.82,16.44,79900900.0],["2021-01-15",16.17,16.28,15.74,15.76,55175800.0],["2021-01-19",15.99,16.27,15.89,15.97,39740200.0],["2021-01-20",16.17,16.39,15.84,16.17,42354500.0],["2021-01-21",15.99,16.22,15.56,15.83,50639200.0],["2021-01-22",15.57,15.84,15.46,15.82,39126600.0],["2021-01-25",15.52,15.56,15.02,15.43,61954500.0],["2021-01-26",15.52,15.77,15.33,15.53,44571100.0],["2021-01-27",15.42,17.81,15.38,16.56,178529000.0],["2021-01-28",20.33,21.77,16.82,18.1,319607600.0],["2021-01-29",18.69,18.73,16.75,17.17,113054800.0],["2021-02-01",17.25,17.33,16.33,16.84,49436000.0],["2021-02-02",17.03,17.26,16.55,16.59,39287800.0],["2021-02-03",16.61,17.72,16.49,17.6,61414800.0],["2021-02-04",17.48,17.59,17.31,17.4,37606800.0],["2021-02-05",17.6,17.67,17.07,17.19,30910200.0],["2021-02-08",17.32,18.09,17.24,17.77,44177500.0],["2021-02-09",17.74,17.76,17.34,17.44,29972900.0],["2021-02-10",17.55,17.68,17.27,17.41,28503000.0],["2021-02-11",17.3,17.4,16.79,16.99,38746400.0],["2021-02-12",17.01,17.49,16.92,17.27,27522500.0],["2021-02-16",17.63,17.9,17.51,17.82,33615500.0],["2021-02-17",17.69,18.34,17.48,17.99,35475700.0],["2021-02-18",17.83,17.98,17.45,17.71,26328200.0],["2021-02-19",17.9,18.83,17.78,18.68,48663800.0],["2021-02-22",19.84,21.11,19.31,20.44,99937700.0],["2021-02-23",20.68,21.05,18.74,20.66,78817600.0],["2021-02-24",20.87,22.12,20.75,21.82,74610200.0],["2021-02-25",22.13,22.44,20.38,20.86,65571000.0],["2021-02-26",20.61,21.43,20.34,20.94,42397300.0],["2021-03-01",21.75,22.29,21.05,21.18,45406100.0],["2021-03-02",21.28,21.63,21.12,21.44,27558200.0],["2021-03-03",21.87,22.59,21.73,22.17,49301300.0],["2021-03-04",22.28,22.42,20.41,21.24,61124200.0],["2021-03-05",21.4,21.5,18.94,20.45,63183900.0],["2021-03-08",20.78,21.71,20.65,21.47,39776900.0],["2021-03-09",21.59,21.81,20.66,21.6,39820400.0],["2021-03-10",21.67,22.48,21.37,21.75,44224900.0],["2021-03-11",22.0,22.5,21.77,22.15,39002400.0],["2021-03-12",22.18,23.54,22.13,23.37,55260300.0],["2021-03-15",24.55,25.94,24.21,25.17,93746800.0],["2021-03-16",25.11,25.25,24.31,24.47,47923600.0],["2021-03-17",24.12,25.22,23.9,25.16,38540100.0],["2021-03-18",25.12,26.09,24.55,24.7,53228500.0],["2021-03-19",24.68,25.11,23.88,24.97,49461200.0],["2021-03-22",24.62,24.7,23.76,23.83,42676000.0],["2021-03-23",23.35,23.66,22.08,22.27,55290700.0],["2021-03-24",22.79,23.18,21.76,21.81,44703900.0],["2021-03-25",21.25,22.92,21.02,22.77,49746900.0],["2021-03-26",23.14,23.29,22.28,22.93,36972400.0],["2021-03-29",23.16,23.19,22.4,22.91,30700100.0],["2021-03-30",23.1,24.2,23.02,24.12,39747900.0],["2021-03-31",24.03,24.12,23.61,23.9,29800300.0],["2021-04-01",24.02,24.23,23.65,23.86,25956200.0],["2021-04-05",24.46,24.85,24.16,24.23,33657000.0],["2021-04-06",24.2,24.5,23.91,24.06,31099400.0],["2021-04-07",24.19,24.59,23.82,23.93,27792500.0],["2021-04-08",23.88,23.88,22.63,23.65,28606600.0],["2021-04-09",23.45,23.67,23.25,23.54,21307700.0],["2021-04-12",23.23,23.32,22.72,22.91,27165700.0],["2021-04-13",22.18,22.65,21.66,22.56,44741600.0],["2021-04-14",22.95,23.35,22.2,22.37,33969600.0],["2021-04-15",22.65,22.67,21.7,22.13,34424100.0],["2021-04-16",22.06,22.36,21.87,22.03,25958000.0],["2021-04-19",21.97,21.99,21.37,21.55,27424900.0],["2021-04-20",21.02,21.02,19.96,20.37,48820800.0],["2021-04-21",20.01,21.03,19.64,21.01,49376400.0],["2021-04-22",21.58,21.61,20.04,20.07,72635100.0],["2021-04-23",20.27,21.2,20.18,21.11,47995300.0],["2021-04-26",21.52,22.05,21.48,22.04,44349200.0],["2021-04-27",22.01,22.07,21.6,21.76,26767100.0],["2021-04-28",21.64,21.89,21.48,21.7,22572100.0],["2021-04-29",21.94,22.15,21.21,21.3,34430900.0],["2021-04-30",21.17,21.88,21.08,21.72,31608800.0],["2021-05-03",21.87,22.01,21.4,21.95,27606100.0],["2021-05-04",21.78,21.99,20.94,21.42,36050800.0],["2021-05-05",21.35,21.87,21.19,21.57,27984800.0],["2021-05-06",21.51,21.75,21.16,21.49,25632600.0],["2021-05-07",21.4,22.19,21.27,22.0,32022900.0],["2021-05-10",22.23,22.54,21.96,22.0,32570000.0],["2021-05-11",21.07,21.7,20.91,21.57,37417800.0],["2021-05-12",21.36,21.69,20.69,20.76,34605300.0],["2021-05-13",20.88,21.42,20.62,21.21,35238700.0],["2021-05-14",21.43,22.48,21.43,22.4,39182500.0],["2021-05-17",22.32,23.4,22.1,23.35,40716100.0],["2021-05-18",23.54,23.94,23.08,23.56,38662400.0],["2021-05-19",22.97,23.27,22.62,22.97,34558200.0],["2021-05-20",23.18,23.18,22.29,22.6,33606500.0],["2021-05-21",22.71,23.04,22.51,22.57,26246500.0],["2021-05-24",22.85,23.05,22.35,22.99,26159300.0],["2021-05-25",23.45,24.17,23.11,23.21,50630500.0],["2021-05-26",23.53,23.95,23.2,23.9,29812700.0],["2021-05-27",24.03,24.49,23.68,24.43,36389500.0],["2021-05-28",24.39,24.82,24.13,24.24,30594400.0],["2021-06-01",24.68,25.09,24.51,24.67,36502400.0],["2021-06-02",24.76,26.04,24.65,25.82,57686200.0],["2021-06-03",25.42,25.58,24.9,24.93,38254900.0],["2021-06-04",25.13,25.18,24.26,24.3,28977300.0],["2021-06-07",24.49,24.77,24.18,24.25,21173200.0],["2021-06-08",24.42,24.49,23.86,24.22,26105600.0],["2021-06-09",24.37,24.41,23.84,23.85,20289000.0],["2021-06-10",24.14,24.24,23.26,23.46,28988300.0],["2021-06-11",23.43,23.74,23.4,23.53,24368000.0],["2021-06-14",23.49,23.74,22.93,22.99,22613100.0],["2021-06-15",22.97,23.13,22.55,22.79,19062200.0],["2021-06-16",22.74,23.0,22.52,22.83,20296900.0],["2021-06-17",22.83,23.13,21.83,22.23,32879100.0],["2021-06-18",22.07,22.53,21.91,22.29,28009900.0],["2021-06-21",22.32,22.55,21.91,22.45,26666200.0],["2021-06-22",22.35,22.38,21.85,22.11,22745000.0],["2021-06-23",22.17,22.34,22.08,22.2,17394700.0],["2021-06-24",22.21,22.5,21.95,22.35,22667500.0],["2021-06-25",22.33,22.48,22.07,22.22,18738600.0],["2021-06-28",22.09,22.09,21.14,21.39,48437800.0],["2021-06-29",21.32,21.4,21.02,21.08,29157400.0],["2021-06-30",21.09,21.48,20.94,21.21,26231800.0],["2021-07-01",21.47,21.79,21.33,21.51,22082700.0],["2021-07-02",21.62,21.65,21.11,21.48,20814100.0],["2021-07-06",21.5,21.79,20.86,21.01,24176500.0],["2021-07-07",20.79,21.05,20.17,20.31,30857000.0],["2021-07-08",19.88,20.64,19.66,20.35,28539300.0],["2021-07-09",20.79,21.0,20.5,20.89,21730900.0],["2021-07-12",20.72,20.98,20.35,20.84,20782200.0],["2021-07-13",20.69,20.7,19.99,20.02,30951500.0],["2021-07-14",20.87,21.57,20.43,20.62,55139500.0],["2021-07-15",20.56,21.06,20.15,20.46,34187500.0],["2021-07-16",20.68,20.73,19.72,19.79,34523500.0],["2021-07-19",18.83,19.21,18.28,18.97,63985800.0],["2021-07-20",19.05,20.59,18.86,20.56,46295400.0],["2021-07-21",20.79,21.55,20.75,21.4,52282600.0],["2021-07-22",21.06,21.62,20.59,21.16,39028300.0],["2021-07-23",21.35,21.69,21.02,21.2,29379200.0],["2021-07-26",21.03,22.11,20.94,22.08,31508800.0],["2021-07-27",21.96,22.16,21.11,21.46,30301300.0],["2021-07-28",21.61,21.79,21.23,21.63,20077400.0],["2021-07-29",21.78,21.78,21.17,21.17,19391300.0],["2021-07-30",20.84,21.15,20.24,20.38,31284000.0],["2021-08-02",20.49,20.85,19.99,20.06,27151300.0],["2021-08-03",20.08,20.08,19.31,19.95,36572600.0],["2021-08-04",19.52,19.95,19.35,19.45,30815400.0],["2021-08-05",19.47,20.97,19.45,20.91,42900900.0],["2021-08-06",21.13,21.22,20.52,21.02,28281000.0],["2021-08-09",20.77,20.79,20.06,20.56,32047600.0],["2021-08-10",20.5,21.4,20.38,20.94,31320900.0],["2021-08-11",20.63,21.49,20.48,21.23,39902300.0],["2021-08-12",21.03,21.11,20.31,20.43,30369400.0],["2021-08-13",20.37,20.55,19.75,19.84,30877500.0],["2021-08-16",19.63,20.02,19.34,19.76,25610400.0],["2021-08-17",19.36,19.61,19.09,19.34,23686100.0],["2021-08-18",19.34,19.66,19.04,19.14,24479500.0],["2021-08-19",19.0,19.2,18.38,18.73,37097100.0],["2021-08-20",18.64,18.86,18.29,18.5,28979400.0],["2021-08-23",18.88,19.32,18.81,19.11,23637500.0],["2021-08-24",19.4,20.02,19.39,19.83,31550400.0],["2021-08-25",19.77,20.24,19.42,20.15,26913300.0],["2021-08-26",20.0,20.44,19.58,19.9,22809500.0],["2021-08-27",19.99,20.43,19.88,20.22,21615100.0],["2021-08-30",20.29,20.3,19.47,19.51,24094300.0],["2021-08-31",19.47,20.02,19.36,19.94,24993200.0],["2021-09-01",20.01,20.1,19.53,19.64,20843200.0],["2021-09-02",19.73,19.98,19.48,19.76,20179400.0],["2021-09-03",19.68,19.93,19.32,19.37,20311900.0],["2021-09-07",19.36,19.65,19.21,19.53,18291000.0],["2021-09-08",19.53,19.8,19.05,19.13,21836100.0],["2021-09-09",19.1,20.61,19.01,20.2,60077200.0],["2021-09-10",20.28,20.29,18.93,18.95,54951400.0],["2021-09-13",19.16,19.52,18.64,19.31,42886000.0],["2021-09-14",19.35,19.52,19.04,19.21,23820100.0],["2021-09-15",19.19,19.41,18.86,19.38,22989100.0],["2021-09-16",19.35,20.22,19.32,19.89,33586200.0],["2021-09-17",19.94,20.32,19.54,19.73,32602600.0],["2021-09-20",19.72,20.37,19.34,20.33,43601300.0],["2021-09-21",20.42,20.75,19.67,19.76,34050100.0],["2021-09-22",19.93,20.75,19.93,20.52,39344300.0],["2021-09-23",20.76,21.3,20.65,20.9,51636300.0],["2021-09-24",20.89,21.62,20.81,21.39,39971700.0],["2021-09-27",21.77,22.19,21.46,21.47,33190500.0],["2021-09-28",21.35,21.81,21.29,21.43,26170200.0],["2021-09-29",21.51,21.58,21.0,21.01,20467900.0],["2021-09-30",20.87,20.87,20.37,20.52,24079400.0],["2021-10-01",21.0,21.78,20.9,21.65,36430900.0],["2021-10-04",21.92,22.08,21.29,21.39,28623400.0],["2021-10-05",21.5,21.85,21.25,21.47,22580100.0],["2021-10-06",20.7,21.01,20.31,20.54,37908500.0],["2021-10-07",20.84,20.9,20.08,20.17,29167200.0],["2021-10-08",20.24,20.29,19.88,20.07,21691000.0],["2021-10-11",19.98,20.51,19.85,20.13,23646800.0],["2021-10-12",20.2,20.4,20.03,20.29,18448400.0],["2021-10-13",20.25,20.25,19.53,19.61,33328000.0],["2021-10-14",19.77,19.94,19.59,19.64,21544600.0],["2021-10-15",20.02,20.33,19.92,19.98,27259900.0],["2021-10-18",19.92,20.15,19.74,19.84,20604400.0],["2021-10-19",19.93,19.94,19.5,19.53,25758300.0],["2021-10-20",19.59,19.84,19.22,19.52,31618100.0],["2021-10-21",19.62,20.01,19.5,19.89,29224700.0],["2021-10-22",19.72,19.76,19.03,19.15,36948200.0],["2021-10-25",19.16,19.3,18.9,19.23,27977600.0],["2021-10-26",19.34,19.82,19.24,19.39,31007900.0],["2021-10-27",19.45,19.57,18.97,19.03,22215000.0],["2021-10-28",19.11,19.24,18.85,19.19,26506900.0],["2021-10-29",19.18,19.45,19.01,19.2,21679000.0],["2021-11-01",19.09,19.78,18.87,19.77,32308500.0],["2021-11-02",19.67,19.89,19.57,19.83,19979100.0],["2021-11-03",19.82,20.67,19.73,20.63,35014100.0],["2021-11-04",20.73,20.84,20.35,20.63,23940500.0],["2021-11-05",21.91,22.06,21.26,21.82,58082500.0],["2021-11-08",22.19,22.35,21.84,22.25,35774400.0],["2021-11-09",22.12,22.33,21.7,22.26,22013200.0],["2021-11-10",21.83,22.03,21.45,21.57,22330900.0],["2021-11-11",21.6,21.79,21.3,21.33,18499300.0],["2021-11-12",21.34,21.36,20.06,20.29,48375400.0],["2021-11-15",20.4,20.57,20.2,20.32,20874000.0],["2021-11-16",20.23,20.25,19.54,19.84,36075200.0],["2021-11-17",19.71,20.06,19.58,19.86,17862800.0],["2021-11-18",19.87,19.93,19.14,19.39,31051900.0],["2021-11-19",19.14,19.44,18.94,19.28,31259800.0],["2021-11-22",19.56,19.76,19.05,19.63,33220600.0],["2021-11-23",19.75,20.14,19.32,19.47,30427300.0],["2021-11-24",19.33,19.55,19.07,19.46,21323300.0],["2021-11-26",18.27,18.27,16.9,17.75,84177500.0],["2021-11-29",18.15,18.26,17.42,17.74,42940300.0],["2021-11-30",17.44,17.74,16.92,17.69,49870100.0],["2021-12-01",17.94,18.24,16.26,16.28,82030100.0],["2021-12-02",16.49,17.44,16.15,17.42,58808900.0],["2021-12-03",17.27,17.29,16.34,16.62,57884000.0],["2021-12-06",16.95,18.54,16.91,17.93,74005500.0],["2021-12-07",18.32,18.71,17.72,17.89,50249900.0],["2021-12-08",17.96,18.87,17.88,18.23,46340600.0],["2021-12-09",18.04,18.29,17.85,18.14,36027700.0],["2021-12-10",18.07,18.13,17.63,18.01,28696100.0],["2021-12-13",17.55,17.65,16.85,17.12,40783900.0],["2021-12-14",16.82,17.47,16.81,16.91,30171300.0],["2021-12-15",16.95,17.09,16.27,16.99,39939400.0],["2021-12-16",17.25,17.39,16.43,16.52,31751200.0],["2021-12-17",16.66,17.3,16.4,16.95,41330600.0],["2021-12-20",16.5,17.78,16.45,17.3,44479100.0],["2021-12-21",17.45,18.46,17.4,18.12,47592000.0],["2021-12-22",18.18,18.5,17.91,18.26,29523000.0],["2021-12-23",18.59,18.72,18.15,18.26,32321000.0],["2021-12-27",17.66,18.24,17.55,18.17,28059300.0],["2021-12-28",18.03,18.64,17.92,18.54,28263600.0],["2021-12-29",18.4,18.43,17.99,18.05,22627000.0],["2021-12-30",17.98,18.38,17.96,18.07,28158200.0],["2021-12-31",18.07,18.36,17.93,17.96,20657000.0],["2022-01-03",18.23,19.18,18.2,18.75,42781000.0],["2022-01-04",19.22,19.46,18.85,19.02,29266600.0],["2022-01-05",19.13,19.39,18.51,18.68,34447900.0],["2022-01-06",18.89,19.06,18.35,18.57,19097700.0],["2022-01-07",18.75,19.59,18.58,19.28,42399500.0],["2022-01-10",19.24,19.39,18.68,18.79,25707700.0],["2022-01-11",18.88,19.2,18.71,19.02,22531500.0],["2022-01-12",19.16,19.26,18.35,18.5,41140900.0],["2022-01-13",18.73,19.76,18.63,19.34,55911800.0],["2022-01-14",19.11,19.16,18.4,18.49,44983100.0],["2022-01-18",18.23,18.61,17.77,17.9,39736900.0],["2022-01-19",17.9,17.91,17.29,17.31,36133100.0],["2022-01-20",17.63,17.73,16.68,16.76,54892800.0],["2022-01-21",16.77,16.78,16.09,16.3,52547500.0],["2022-01-24",15.85,16.44,15.38,16.41,59941000.0],["2022-01-25",16.05,16.54,15.89,16.46,42471600.0],["2022-01-26",16.7,16.97,16.14,16.24,39331800.0],["2022-01-27",16.43,16.84,15.62,15.78,43507400.0],["2022-01-28",15.67,15.78,14.91,15.64,51662600.0],["2022-01-31",15.55,16.47,15.4,16.47,35533500.0],["2022-02-01",16.56,16.97,16.41,16.83,30798800.0],["2022-02-02",16.88,17.15,16.49,16.96,37904200.0],["2022-02-03",16.65,17.18,16.55,16.57,30642800.0],["2022-02-04",16.54,16.57,16.04,16.45,38585200.0],["2022-02-07",16.69,17.51,16.64,17.28,52927500.0],["2022-02-08",17.4,18.28,17.21,18.26,46702500.0],["2022-02-09",18.45,18.97,18.35,18.76,42407300.0],["2022-02-10",18.42,19.08,18.35,18.71,36411800.0],["2022-02-11",18.59,18.98,17.44,17.61,50338900.0],["2022-02-14",17.85,18.31,17.35,17.43,37446600.0],["2022-02-15",18.32,18.91,18.12,18.84,46447100.0],["2022-02-16",18.57,19.11,18.5,18.82,30557500.0],["2022-02-17",18.54,18.67,18.03,18.22,29950300.0],["2022-02-18",18.22,18.41,17.75,17.87,30507500.0],["2022-02-22",17.44,17.95,17.29,17.43,32432700.0],["2022-02-23",17.62,17.76,16.61,16.64,35359100.0],["2022-02-24",15.66,17.0,15.48,16.96,56881500.0],["2022-02-25",17.16,17.73,16.99,17.46,43874100.0],["2022-02-28",17.04,17.43,16.55,17.25,51465700.0],["2022-03-01",16.97,17.07,16.08,16.29,50513700.0],["2022-03-02",16.5,16.92,16.29,16.37,43654300.0],["2022-03-03",16.63,16.75,15.61,15.71,47575100.0],["2022-03-04",15.27,15.48,14.42,14.59,76212200.0],["2022-03-07",14.32,14.62,12.77,12.84,89360300.0],["2022-03-08",13.04,14.27,12.44,13.51,88067100.0],["2022-03-09",14.44,14.75,14.05,14.3,88884200.0],["2022-03-10",13.82,14.44,13.46,14.2,56571700.0],["2022-03-11",14.4,14.56,13.9,14.02,48409500.0],["2022-03-14",14.04,14.83,13.7,14.25,53284300.0],["2022-03-15",14.91,15.8,14.9,15.57,76398400.0],["2022-03-16",15.85,16.49,15.53,16.47,66907400.0],["2022-03-17",16.06,16.57,15.89,16.55,41996300.0],["2022-03-18",16.35,16.84,16.16,16.75,39040200.0],["2022-03-21",16.5,16.54,15.9,16.09,45852600.0],["2022-03-22",16.2,16.76,16.09,16.56,40143400.0],["2022-03-23",16.31,16.46,16.17,16.21,31336000.0],["2022-03-24",16.31,16.76,16.1,16.72,33894000.0],["2022-03-25",16.75,17.44,16.74,17.01,39510300.0],["2022-03-28",17.27,17.38,16.82,17.3,29985300.0],["2022-03-29",17.89,18.43,17.86,18.16,58105500.0],["2022-03-30",17.92,18.25,17.77,18.05,28866400.0],["2022-03-31",18.16,18.45,17.98,18.25,33338200.0],["2022-04-01",18.3,18.4,18.07,18.24,25182700.0],["2022-04-04",18.16,18.37,17.72,18.23,23037400.0],["2022-04-05",18.35,18.57,17.58,17.84,35187300.0],["2022-04-06",17.26,17.67,16.83,17.38,40217800.0],["2022-04-07",17.14,17.25,16.37,16.95,42285200.0],["2022-04-08",16.87,17.02,16.57,16.59,22627700.0],["2022-04-11",16.5,17.23,16.41,16.97,24886200.0],["2022-04-12",17.13,17.16,16.69,17.13,31461600.0],["2022-04-13",17.88,18.99,17.86,18.95,90231900.0],["2022-04-14",18.99,19.49,18.88,19.0,43180700.0],["2022-04-18",18.86,19.09,18.47,18.54,27478900.0],["2022-04-19",18.86,19.8,18.86,19.59,41228000.0],["2022-04-20",19.66,20.07,19.47,19.48,43515000.0],["2022-04-21",21.26,21.42,20.11,20.22,84042900.0],["2022-04-22",20.6,21.15,20.07,20.18,42141900.0],["2022-04-25",19.98,20.15,19.48,19.98,37047800.0],["2022-04-26",19.84,19.98,18.76,18.77,33555800.0],["2022-04-27",18.68,19.18,18.47,18.97,31101300.0],["2022-04-28",19.13,19.56,18.64,19.43,27601000.0],["2022-04-29",19.15,19.51,18.72,18.77,24044900.0],["2022-05-02",18.75,18.95,18.03,18.56,32639400.0],["2022-05-03",18.68,19.34,18.34,19.13,30334200.0],["2022-05-04",18.83,19.64,18.75,19.62,30759700.0],["2022-05-05",19.25,19.52,18.38,18.54,32054500.0],["2022-05-06",18.45,18.47,17.61,17.84,34360000.0],["2022-05-09",17.36,17.58,16.21,16.32,37938900.0],["2022-05-10",16.81,16.89,16.18,16.57,35775600.0],["2022-05-11",16.55,17.09,15.91,15.97,34913300.0],["2022-05-12",15.71,16.13,15.09,15.49,40155400.0],["2022-05-13",15.84,16.65,15.82,16.58,31753100.0],["2022-05-16",16.5,17.03,16.42,16.55,25223400.0],["2022-05-17",17.16,17.83,17.07,17.82,28978500.0],["2022-05-18",17.45,17.84,16.78,16.89,29441900.0],["2022-05-19",16.63,17.14,16.57,16.75,28299800.0],["2022-05-20",17.06,17.16,15.83,16.26,34090600.0],["2022-05-23",16.43,16.86,16.14,16.75,24684500.0],["2022-05-24",16.53,16.53,15.32,15.5,38817400.0],["2022-05-25",15.44,16.18,15.41,16.13,31846900.0],["2022-05-26",16.37,17.42,16.31,17.24,33955200.0],["2022-05-27",17.45,18.21,17.34,18.13,27615600.0],["2022-05-31",17.7,18.22,17.51,17.87,31158300.0],["2022-06-01",18.07,18.1,16.98,17.29,32637900.0],["2022-06-02",17.27,17.51,17.18,17.46,23337700.0],["2022-06-03",17.0,17.05,16.09,16.22,46267600.0],["2022-06-06",16.53,16.57,16.02,16.3,29567800.0],["2022-06-07",16.1,16.73,15.96,16.69,29278100.0],["2022-06-08",16.39,16.69,16.11,16.15,22558800.0],["2022-06-09",16.08,16.22,15.46,15.47,31530200.0],["2022-06-10",15.09,15.83,14.71,14.71,46180100.0],["2022-06-13",14.12,14.16,13.13,13.32,55496100.0],["2022-06-14",13.6,13.66,12.76,12.95,43628700.0],["2022-06-15",13.07,13.68,13.02,13.31,49703400.0],["2022-06-16",12.9,12.9,11.96,12.16,56545200.0],["2022-06-17",12.2,13.07,11.93,12.94,52537800.0],["2022-06-21",13.22,13.24,12.62,13.04,39780800.0],["2022-06-22",12.82,13.43,12.76,13.1,34193500.0],["2022-06-23",13.02,13.18,12.58,12.98,31067800.0],["2022-06-24",12.97,13.96,12.89,13.9,41326600.0],["2022-06-27",13.96,13.96,13.38,13.56,26086200.0],["2022-06-28",13.8,14.48,13.47,13.5,36500500.0],["2022-06-29",13.23,13.24,12.77,13.03,34351000.0],["2022-06-30",12.6,12.88,12.25,12.68,37521400.0],["2022-07-01",12.78,13.18,12.52,13.13,34110400.0],["2022-07-05",12.81,13.88,12.55,13.88,43922100.0],["2022-07-06",13.75,14.09,13.64,13.89,30792600.0],["2022-07-07",13.94,14.2,13.64,14.1,33327700.0],["2022-07-08",13.96,14.27,13.72,13.97,28114100.0],["2022-07-11",13.82,13.97,13.31,13.43,25163100.0],["2022-07-12",13.63,15.04,13.56,14.77,74980100.0],["2022-07-13",14.04,14.44,13.7,14.31,45289800.0],["2022-07-14",14.18,14.87,14.05,14.25,39441400.0],["2022-07-15",14.49,14.56,14.05,14.47,30182000.0],["2022-07-18",14.83,15.16,14.52,14.54,31995000.0],["2022-07-19",14.9,15.27,14.87,15.16,30099600.0],["2022-07-20",15.14,15.42,14.9,15.21,39746400.0],["2022-07-21",14.67,14.69,13.81,14.08,64624900.0],["2022-07-22",14.11,14.28,13.63,13.68,38345400.0],["2022-07-25",13.62,13.8,13.3,13.75,28368500.0],["2022-07-26",13.52,13.65,13.35,13.43,23978100.0],["2022-07-27",13.71,14.03,13.35,13.97,36408900.0],["2022-07-28",13.69,14.04,13.29,13.76,35834400.0],["2022-07-29",13.59,13.92,13.49,13.71,26238200.0],["2022-08-01",13.67,14.32,13.52,14.28,32730800.0],["2022-08-02",14.05,14.4,13.9,14.06,27440000.0],["2022-08-03",14.2,14.7,14.15,14.63,28366500.0],["2022-08-04",14.53,14.97,14.51,14.86,27102900.0],["2022-08-05",14.62,14.98,14.61,14.74,19503800.0],["2022-08-08",14.87,15.28,14.82,15.02,23643500.0],["2022-08-09",14.87,14.88,14.38,14.62,23706400.0],["2022-08-10",15.11,15.39,14.95,15.07,32383200.0],["2022-08-11",15.4,15.46,14.9,14.99,32357500.0],["2022-08-12",15.16,15.29,15.03,15.25,21151000.0],["2022-08-15",15.27,15.55,15.25,15.33,18364000.0],["2022-08-16",15.3,15.71,15.11,15.5,23668500.0],["2022-08-17",15.23,15.29,14.78,14.96,28352800.0],["2022-08-18",14.98,15.02,14.73,14.84,19271200.0],["2022-08-19",14.5,14.57,13.96,14.17,31593300.0],["2022-08-22",13.78,13.92,13.61,13.71,25120700.0],["2022-08-23",13.78,13.93,13.59,13.82,25500100.0],["2022-08-24",13.84,14.05,13.77,13.99,17825100.0],["2022-08-25",14.17,14.46,14.09,14.42,22167800.0],["2022-08-26",14.41,14.54,13.71,13.74,23177500.0],["2022-08-29",13.51,13.71,13.45,13.51,21391200.0],["2022-08-30",13.61,13.68,13.2,13.33,25076800.0],["2022-08-31",13.49,13.53,12.96,12.99,27923800.0],["2022-09-01",12.87,12.95,12.5,12.93,29871200.0],["2022-09-02",13.15,13.35,12.87,12.99,26922500.0],["2022-09-06",13.19,13.26,12.74,13.22,27966400.0],["2022-09-07",13.27,13.93,13.22,13.89,32867600.0],["2022-09-08",13.67,14.12,13.56,13.96,26437600.0],["2022-09-09",14.1,14.25,14.01,14.19,23927900.0],["2022-09-12",14.35,14.67,14.32,14.47,27655300.0],["2022-09-13",13.93,14.11,13.63,13.68,31432900.0],["2022-09-14",13.62,14.04,13.27,14.03,30564000.0],["2022-09-15",13.91,14.56,13.9,14.27,28334700.0],["2022-09-16",13.94,14.02,13.62,13.75,27319000.0],["2022-09-19",13.6,14.3,13.6,14.21,25403200.0],["2022-09-20",14.2,14.33,13.69,13.97,31083400.0],["2022-09-21",13.85,13.85,13.23,13.23,40988700.0],["2022-09-22",13.3,13.33,12.52,12.71,44037600.0],["2022-09-23",12.48,12.57,11.86,12.21,53874900.0],["2022-09-26",12.18,12.43,11.85,11.86,38155600.0],["2022-09-27",12.19,12.51,11.91,12.27,44010500.0],["2022-09-28",12.24,12.8,12.08,12.75,34069300.0],["2022-09-29",12.53,12.55,12.09,12.25,34402800.0],["2022-09-30",12.13,12.4,12.01,12.04,30111400.0],["2022-10-03",12.02,12.23,11.65,11.92,41156700.0],["2022-10-04",12.31,13.05,12.3,12.95,47616000.0],["2022-10-05",12.63,12.96,12.43,12.87,28172500.0],["2022-10-06",12.77,13.0,12.4,12.73,31569300.0],["2022-10-07",12.5,12.54,11.95,12.18,37297700.0],["2022-10-10",12.2,12.32,11.86,12.05,29602600.0],["2022-10-11",12.74,12.86,11.79,12.26,64438100.0],["2022-10-12",12.21,12.83,11.98,12.7,40359200.0],["2022-10-13",12.5,13.2,12.18,13.05,53206100.0],["2022-10-14",13.35,13.58,12.96,13.11,34831700.0],["2022-10-17",13.53,13.59,12.92,13.2,39973800.0],["2022-10-18",13.57,13.88,13.46,13.7,38762400.0],["2022-10-19",13.98,14.28,13.72,13.99,55466400.0],["2022-10-20",13.95,14.27,13.43,13.46,58239700.0],["2022-10-21",13.36,13.87,13.21,13.71,36760000.0],["2022-10-24",13.75,14.12,13.59,14.1,32811000.0],["2022-10-25",14.05,14.37,13.93,14.29,27677200.0],["2022-10-26",14.14,14.44,13.99,14.0,28273700.0],["2022-10-27",14.18,14.48,13.96,13.97,25575200.0],["2022-10-28",14.0,14.1,13.79,14.0,26410600.0],["2022-10-31",14.03,14.32,13.89,14.18,26486700.0],["2022-11-01",14.44,14.54,14.1,14.11,25606900.0],["2022-11-02",14.0,14.27,13.55,13.58,34816100.0],["2022-11-03",13.36,13.87,13.2,13.73,25312300.0],["2022-11-04",14.06,14.4,13.86,14.11,28238500.0],["2022-11-07",14.32,14.39,13.86,14.32,23797300.0],["2022-11-08",14.29,14.45,14.08,14.25,25415700.0],["2022-11-09",14.12,14.34,13.97,13.98,21047200.0],["2022-11-10",14.46,14.99,14.36,14.93,35599100.0],["2022-11-11",15.0,15.08,14.72,14.88,24134000.0],["2022-11-14",14.79,15.03,14.55,14.68,26266600.0],["2022-11-15",15.02,15.18,14.53,14.61,29423100.0],["2022-11-16",14.45,14.47,14.01,14.09,28858000.0],["2022-11-17",13.82,14.02,13.68,13.95,24041700.0],["2022-11-18",14.26,14.58,13.92,14.05,25968300.0],["2022-11-21",14.02,14.27,13.8,13.85,25708400.0],["2022-11-22",13.85,14.03,13.36,13.98,26387000.0],["2022-11-23",13.98,14.43,13.88,14.42,23686400.0],["2022-11-25",14.4,14.7,14.35,14.5,9903900.0],["2022-11-28",14.34,14.44,13.82,13.83,21313800.0],["2022-11-29",13.89,14.16,13.83,14.14,17335300.0],["2022-11-30",14.12,14.45,13.93,14.43,21241800.0],["2022-12-01",14.46,14.57,13.93,13.98,26519600.0],["2022-12-02",13.82,13.98,13.67,13.97,24124300.0],["2022-12-05",13.84,14.34,13.82,14.11,27029000.0],["2022-12-06",14.14,14.34,14.0,14.33,20781500.0],["2022-12-07",14.24,14.24,13.53,13.55,28161400.0],["2022-12-08",13.65,13.8,13.38,13.6,25300900.0],["2022-12-09",13.52,13.66,13.42,13.53,18535400.0],["2022-12-12",13.49,14.21,13.45,14.2,23344600.0],["2022-12-13",14.6,14.74,13.29,13.46,51620100.0],["2022-12-14",13.58,13.69,13.24,13.35,33728900.0],["2022-12-15",13.16,13.31,12.8,12.93,26158300.0],["2022-12-16",12.97,13.1,12.59,12.81,26395000.0],["2022-12-19",12.85,12.89,12.46,12.48,21884000.0],["2022-12-20",12.42,12.62,12.38,12.53,20354200.0],["2022-12-21",12.69,13.22,12.65,13.03,29778900.0],["2022-12-22",12.98,13.0,12.23,12.56,25372900.0],["2022-12-23",12.51,12.71,12.33,12.71,17181200.0],["2022-12-27",12.62,12.79,12.4,12.53,18878200.0],["2022-12-28",12.52,12.68,12.25,12.32,20470400.0],["2022-12-29",12.39,12.71,12.3,12.7,19706300.0],["2022-12-30",12.55,12.83,12.53,12.72,19002800.0],["2023-01-03",12.91,13.0,12.53,12.74,21865100.0],["2023-01-04",12.86,13.61,12.86,13.59,34359100.0],["2023-01-05",13.5,14.01,13.42,13.99,27378000.0],["2023-01-06",14.01,14.25,13.92,14.18,29546400.0],["2023-01-09",14.25,14.79,14.23,14.61,31496900.0],["2023-01-10",14.56,15.2,14.56,15.19,31109900.0],["2023-01-11",15.09,15.5,15.05,15.34,28664300.0],["2023-01-12",16.03,16.9,15.88,16.83,96441800.0],["2023-01-13",16.22,17.07,16.01,17.02,50828000.0],["2023-01-17",16.9,17.12,16.74,17.08,32875700.0],["2023-01-18",17.53,17.64,16.6,16.64,42352600.0],["2023-01-19",16.41,16.49,16.01,16.28,32630200.0],["2023-01-20",16.37,16.54,16.14,16.34,22487700.0],["2023-01-23",16.39,16.44,16.16,16.17,23408500.0],["2023-01-24",16.01,16.43,15.96,16.02,21641500.0],["2023-01-25",15.97,16.48,15.9,16.26,34131000.0],["2023-01-26",16.54,16.74,15.73,16.61,47488900.0],["2023-01-27",16.54,16.81,16.37,16.43,26257000.0],["2023-01-30",16.29,16.6,15.91,15.96,23586000.0],["2023-01-31",16.01,16.24,15.91,16.14,19866900.0],["2023-02-01",16.04,16.72,15.92,16.69,26925300.0],["2023-02-02",16.73,17.32,16.72,17.06,31552200.0],["2023-02-03",16.85,17.22,16.85,17.02,22108200.0],["2023-02-06",16.88,17.09,16.79,16.92,19340800.0],["2023-02-07",16.92,17.03,16.54,16.96,19053400.0],["2023-02-08",17.26,17.44,16.8,16.97,20774200.0],["2023-02-09",17.11,17.16,16.59,16.66,17558700.0],["2023-02-10",16.41,16.43,16.14,16.28,14210100.0],["2023-02-13",16.25,16.6,16.21,16.51,15649900.0],["2023-02-14",16.49,16.85,16.33,16.79,17467900.0],["2023-02-15",16.64,16.84,16.58,16.8,12457100.0],["2023-02-16",16.59,16.67,16.36,16.39,15054700.0],["2023-02-17",16.38,16.56,16.15,16.36,21921300.0],["2023-02-21",16.06,16.2,15.52,15.69,24449000.0],["2023-02-22",15.64,15.82,15.42,15.56,22273800.0],["2023-02-23",15.66,16.17,15.5,15.87,25607100.0],["2023-02-24",15.51,15.67,15.36,15.56,20471800.0],["2023-02-27",15.74,15.83,15.55,15.63,15494300.0],["2023-02-28",15.55,16.05,15.53,15.98,15597800.0],["2023-03-01",15.93,16.05,15.75,16.03,11730500.0],["2023-03-02",15.88,16.15,15.73,16.12,11728300.0],["2023-03-03",16.37,16.55,16.14,16.36,14389500.0],["2023-03-06",16.47,16.55,16.1,16.12,13504800.0],["2023-03-07",16.24,16.66,16.14,16.36,17951300.0],["2023-03-08",16.41,16.6,16.27,16.59,11399600.0],["2023-03-09",16.55,16.8,15.85,15.88,18505000.0],["2023-03-10",15.98,16.0,15.11,15.46,27280200.0],["2023-03-13",15.02,15.26,14.69,14.85,32541700.0],["2023-03-14",15.05,15.32,14.49,14.66,35258900.0],["2023-03-15",14.24,14.42,13.51,13.86,41843700.0],["2023-03-16",13.7,14.23,13.63,14.12,24557900.0],["2023-03-17",13.95,14.17,13.67,13.98,31268800.0],["2023-03-20",14.02,14.21,13.87,13.96,28076200.0],["2023-03-21",14.29,14.54,14.25,14.37,17788600.0],["2023-03-22",14.36,14.43,13.79,13.82,21378100.0],["2023-03-23",14.0,14.18,13.47,13.63,25033400.0],["2023-03-24",13.5,13.74,13.36,13.72,19871300.0],["2023-03-27",13.96,14.06,13.71,13.94,17126700.0],["2023-03-28",13.91,14.08,13.85,13.98,11553000.0],["2023-03-29",14.18,14.39,14.06,14.35,15907000.0],["2023-03-30",14.56,14.7,14.46,14.47,13673500.0],["2023-03-31",14.61,14.76,14.56,14.75,12348700.0],["2023-04-03",14.52,14.62,14.28,14.42,14317400.0],["2023-04-04",14.55,14.55,14.02,14.16,16124100.0],["2023-04-05",14.06,14.14,13.7,13.89,19213300.0],["2023-04-06",13.95,14.18,13.87,14.01,14067000.0],["2023-04-10",13.98,14.17,13.91,14.15,18832300.0],["2023-04-11",14.22,14.51,14.08,14.32,17518200.0],["2023-04-12",13.85,13.85,12.91,13.0,96958800.0],["2023-04-13",13.15,13.18,12.77,12.95,47388900.0],["2023-04-14",12.98,13.06,12.73,12.79,27538600.0],["2023-04-17",12.86,13.17,12.8,13.1,26307900.0],["2023-04-18",13.2,13.3,12.97,13.29,24684700.0],["2023-04-19",13.13,13.68,13.13,13.63,31596500.0],["2023-04-20",13.47,13.7,13.31,13.32,24240100.0],["2023-04-21",13.31,13.42,13.16,13.4,16548000.0],["2023-04-24",13.42,13.56,13.05,13.32,25019800.0],["2023-04-25",13.16,13.17,12.81,12.84,33615600.0],["2023-04-26",12.9,13.08,12.65,12.74,33435200.0],["2023-04-27",12.97,13.4,12.75,12.88,48368000.0],["2023-04-28",12.94,13.7,12.85,13.64,45057400.0],["2023-05-01",13.6,14.03,13.52,13.89,29101800.0],["2023-05-02",13.83,13.87,13.52,13.77,22469800.0],["2023-05-03",13.79,14.04,13.68,13.79,20844800.0],["2023-05-04",13.79,13.89,13.35,13.51,22983700.0],["2023-05-05",13.73,13.95,13.63,13.87,20618700.0],["2023-05-08",14.34,14.66,14.23,14.36,34586900.0],["2023-05-09",14.38,14.56,14.21,14.47,19682700.0],["2023-05-10",14.67,14.7,14.05,14.34,21469100.0],["2023-05-11",14.26,14.29,14.02,14.07,17049600.0],["2023-05-12",14.19,14.2,13.87,14.02,16744000.0],["2023-05-15",14.04,14.32,13.92,14.28,14994100.0],["2023-05-16",14.21,14.45,13.97,14.2,20303200.0],["2023-05-17",14.4,15.01,14.37,14.91,34905500.0],["2023-05-18",14.91,15.08,14.8,15.05,21604500.0],["2023-05-19",15.07,15.09,14.63,14.82,17879700.0],["2023-05-22",14.92,14.98,14.1,14.38,28517200.0],["2023-05-23",14.35,14.64,14.07,14.07,28899400.0],["2023-05-24",13.98,13.98,13.55,13.8,30501800.0],["2023-05-25",13.88,14.39,13.8,14.38,29719900.0],["2023-05-26",14.41,14.54,14.28,14.35,17083800.0],["2023-05-30",14.44,14.75,14.42,14.62,20424600.0],["2023-05-31",15.09,15.11,14.49,14.78,31783200.0],["2023-06-01",14.87,14.88,14.61,14.7,21239100.0],["2023-06-02",14.9,15.07,14.64,14.87,31077100.0],["2023-06-05",14.87,14.91,14.68,14.81,15399300.0],["2023-06-06",14.81,15.02,14.7,14.93,15840000.0],["2023-06-07",15.0,15.27,14.9,15.16,19871400.0],["2023-06-08",15.16,15.6,15.09,15.3,21698100.0],["2023-06-09",15.31,15.67,15.31,15.57,21155800.0],["2023-06-12",15.74,16.37,15.73,16.02,28381900.0],["2023-06-13",16.25,16.35,16.1,16.31,21911600.0],["2023-06-14",16.4,16.7,16.32,16.59,22866000.0],["2023-06-15",16.45,16.65,16.4,16.65,17235100.0],["2023-06-16",16.67,16.72,16.43,16.48,22658900.0],["2023-06-20",16.38,16.43,16.16,16.32,17926100.0],["2023-06-21",16.25,16.35,16.0,16.3,18543400.0],["2023-06-22",16.23,16.39,16.07,16.36,12694200.0],["2023-06-23",15.94,16.33,15.92,16.26,24595400.0],["2023-06-26",16.15,16.49,16.11,16.44,19715400.0],["2023-06-27",16.53,17.48,16.52,17.35,42031500.0],["2023-06-28",17.35,17.58,17.28,17.55,26466300.0],["2023-06-29",17.64,17.98,17.53,17.6,20315700.0],["2023-06-30",17.72,17.99,17.67,17.94,18610200.0],["2023-07-03",17.86,18.18,17.82,18.1,12883700.0],["2023-07-05",17.98,18.42,17.89,18.32,19351500.0],["2023-07-06",18.02,18.14,17.67,17.88,25768000.0],["2023-07-07",17.93,18.55,17.93,18.35,21952900.0],["2023-07-10",18.32,18.72,18.29,18.57,21371900.0],["2023-07-11",18.64,18.87,18.44,18.8,23613200.0],["2023-07-12",18.93,19.07,18.49,18.57,23388600.0],["2023-07-13",19.05,19.08,18.24,18.45,30683600.0],["2023-07-14",18.44,18.56,17.96,18.14,23255100.0],["2023-07-17",18.04,18.38,18.0,18.18,14825400.0],["2023-07-18",18.2,18.72,18.2,18.68,16815600.0],["2023-07-19",18.7,18.8,18.44,18.6,20416100.0],["2023-07-20",18.15,18.17,17.28,17.44,54010900.0],["2023-07-21",17.5,17.67,17.1,17.42,28617500.0],["2023-07-24",17.29,17.32,16.86,16.88,28457900.0],["2023-07-25",16.55,16.83,16.19,16.65,40053800.0],["2023-07-26",16.72,16.9,16.51,16.76,21833000.0],["2023-07-27",16.55,16.69,16.34,16.57,24395800.0],["2023-07-28",16.79,16.86,16.59,16.79,18588400.0],["2023-07-31",16.85,16.87,16.59,16.75,21646200.0],["2023-08-01",16.54,16.54,15.94,16.23,31342400.0],["2023-08-02",16.01,16.11,15.78,15.95,29884600.0],["2023-08-03",15.77,16.02,15.7,15.98,40463900.0],["2023-08-04",16.1,16.18,15.78,15.84,23541700.0],["2023-08-07",15.73,16.01,15.69,15.99,22485700.0],["2023-08-08",15.8,16.22,15.77,16.18,25107600.0],["2023-08-09",16.19,16.24,15.72,15.76,18744600.0],["2023-08-10",15.93,16.02,15.65,15.76,19104200.0],["2023-08-11",15.66,15.75,15.56,15.65,16065900.0],["2023-08-14",15.57,15.88,15.46,15.88,23646600.0],["2023-08-15",15.71,15.78,15.51,15.55,20041500.0],["2023-08-16",15.58,15.84,15.39,15.44,20012000.0],["2023-08-17",15.44,15.46,15.01,15.05,22240800.0],["2023-08-18",14.83,15.15,14.8,15.04,20819500.0],["2023-08-21",15.06,15.2,14.95,15.16,23656300.0],["2023-08-22",15.3,15.33,14.82,14.83,25070200.0],["2023-08-23",14.78,14.92,14.57,14.78,18599700.0],["2023-08-24",14.66,14.76,14.46,14.57,23360500.0],["2023-08-25",14.65,14.71,14.42,14.58,15560800.0],["2023-08-28",14.66,14.83,14.57,14.73,19455200.0],["2023-08-29",14.74,14.99,14.69,14.9,22186400.0],["2023-08-30",14.93,14.95,14.76,14.77,19981100.0],["2023-08-31",14.89,14.92,14.68,14.73,13994500.0],["2023-09-01",14.8,14.84,14.59,14.68,14755500.0],["2023-09-05",14.53,14.53,14.12,14.3,25690400.0],["2023-09-06",14.27,14.75,14.24,14.33,25490000.0],["2023-09-07",14.25,14.26,13.92,14.0,24678300.0],["2023-09-08",14.0,14.13,13.91,13.98,17141500.0],["2023-09-11",14.02,14.19,13.94,14.09,20957900.0],["2023-09-12",14.19,14.29,14.08,14.11,20755000.0],["2023-09-13",13.5,13.73,13.2,13.31,58836000.0],["2023-09-14",13.44,13.47,13.15,13.26,31461300.0],["2023-09-15",13.22,13.45,13.21,13.31,25018500.0],["2023-09-18",13.24,13.27,13.08,13.11,21613900.0],["2023-09-19",13.08,13.35,13.05,13.19,25325000.0],["2023-09-20",13.32,13.47,13.05,13.06,27822800.0],["2023-09-21",12.95,13.27,12.93,13.06,24978100.0],["2023-09-22",13.09,13.16,12.86,12.9,24670900.0],["2023-09-25",12.81,12.98,12.71,12.91,24618800.0],["2023-09-26",12.83,13.04,12.69,12.7,25467700.0],["2023-09-27",12.74,12.83,12.5,12.61,29983300.0],["2023-09-28",12.6,13.09,12.56,12.92,35234200.0],["2023-09-29",13.02,13.07,12.65,12.81,33999300.0],["2023-10-02",12.84,13.1,12.68,12.75,38342700.0],["2023-10-03",12.65,12.71,12.25,12.29,40692300.0],["2023-10-04",12.4,12.82,12.34,12.73,49738100.0],["2023-10-05",12.91,13.01,12.72,12.85,36272900.0],["2023-10-06",12.8,13.0,12.67,12.76,31865400.0],["2023-10-09",12.37,12.37,11.94,12.24,51462700.0],["2023-10-10",12.4,12.65,12.24,12.26,37144200.0],["2023-10-11",12.32,12.68,12.28,12.48,35569100.0],["2023-10-12",12.6,12.62,11.93,12.06,50281200.0],["2023-10-13",11.87,12.04,11.68,11.72,48056300.0],["2023-10-16",11.82,12.05,11.72,11.94,35242600.0],["2023-10-17",11.88,12.1,11.88,11.94,35207300.0],["2023-10-18",11.74,11.74,11.22,11.36,67141500.0],["2023-10-19",11.35,12.01,11.35,11.45,63900500.0],["2023-10-20",11.4,11.43,11.04,11.08,50037700.0],["2023-10-23",11.02,11.41,10.94,11.29,45680300.0],["2023-10-24",11.36,11.43,11.09,11.21,39302800.0],["2023-10-25",11.12,11.24,11.04,11.04,40461800.0],["2023-10-26",11.05,11.25,10.97,11.15,40009500.0],["2023-10-27",11.18,11.23,10.88,10.92,39890700.0],["2023-10-30",11.01,11.24,11.0,11.18,38208500.0],["2023-10-31",11.11,11.16,10.86,11.15,42086200.0],["2023-11-01",11.11,11.22,10.98,11.14,30449500.0],["2023-11-02",11.35,11.47,11.28,11.4,29763600.0],["2023-11-03",11.63,12.08,11.62,11.98,52932800.0],["2023-11-06",12.06,12.1,11.54,11.66,33159500.0],["2023-11-07",11.72,11.84,11.61,11.75,27819600.0],["2023-11-08",11.86,12.27,11.85,12.01,40867800.0],["2023-11-09",12.16,12.24,11.67,11.75,37774500.0],["2023-11-10",11.67,11.85,11.51,11.8,31056200.0],["2023-11-13",11.7,11.89,11.62,11.78,20147700.0],["2023-11-14",12.15,12.3,12.04,12.25,35529800.0],["2023-11-15",12.35,12.72,12.35,12.42,37557800.0],["2023-11-16",12.42,12.6,12.16,12.19,34506600.0],["2023-11-17",12.27,12.31,12.14,12.29,25699200.0],["2023-11-20",12.23,12.45,12.17,12.4,23878800.0],["2023-11-21",12.3,12.33,12.05,12.13,24497700.0],["2023-11-22",12.37,12.77,12.17,12.31,40937600.0],["2023-11-24",12.39,12.48,12.25,12.31,14803800.0],["2023-11-27",12.25,12.31,12.08,12.18,27427600.0],["2023-11-28",12.19,12.26,11.95,12.17,33964600.0],["2023-11-29",12.27,12.56,12.23,12.23,31763200.0],["2023-11-30",12.33,12.47,12.08,12.43,34595600.0],["2023-12-01",12.46,13.06,12.44,13.02,48885300.0],["2023-12-04",13.03,13.49,12.93,13.35,50756400.0],["2023-12-05",13.22,13.29,13.01,13.13,40142400.0],["2023-12-06",13.36,13.74,13.34,13.48,51354300.0],["2023-12-07",13.69,14.15,13.68,13.91,49511700.0],["2023-12-08",13.87,13.98,13.71,13.76,30196900.0],["2023-12-11",13.76,13.79,13.61,13.72,28383700.0],["2023-12-12",13.81,14.18,13.8,14.04,34298800.0],["2023-12-13",13.88,14.15,13.64,14.09,39046300.0],["2023-12-14",14.3,14.65,14.27,14.59,42803900.0],["2023-12-15",14.63,14.67,14.41,14.49,34742400.0],["2023-12-18",14.43,14.43,14.06,14.24,28471700.0],["2023-12-19",14.38,14.45,14.28,14.3,22574300.0],["2023-12-20",14.2,14.39,13.95,13.98,26557500.0],["2023-12-21",14.21,14.43,14.2,14.35,30372600.0],["2023-12-22",14.38,14.4,14.21,14.31,25183600.0],["2023-12-26",14.25,14.26,14.04,14.11,22157900.0],["2023-12-27",14.1,14.18,13.91,13.99,23428500.0],["2023-12-28",13.92,14.04,13.82,13.98,17093400.0],["2023-12-29",13.95,13.97,13.69,13.74,24308300.0],["2024-01-02",13.65,13.72,13.39,13.44,34607500.0],["2024-01-03",13.15,13.17,12.89,12.95,41757700.0],["2024-01-04",13.01,13.25,12.95,13.09,29105800.0],["2024-01-05",13.05,13.67,13.01,13.6,37541700.0],["2024-01-08",14.03,14.67,14.02,14.58,61134100.0],["2024-01-09",14.51,14.63,14.36,14.38,35790700.0],["2024-01-10",14.34,14.41,14.2,14.35,29831200.0],["2024-01-11",14.48,14.63,14.24,14.59,33047700.0],["2024-01-12",13.93,13.98,13.19,13.21,80523100.0],["2024-01-16",13.08,13.2,12.78,13.19,55891500.0],["2024-01-17",12.96,13.21,12.87,12.93,36991500.0],["2024-01-18",13.06,13.87,13.01,13.82,58528200.0],["2024-01-19",13.83,13.83,13.41,13.66,38805500.0],["2024-01-22",13.96,14.08,13.54,13.62,38029500.0],["2024-01-23",14.14,14.47,13.93,14.0,49961900.0],["2024-01-24",14.16,14.18,13.85,13.93,42219600.0],["2024-01-25",14.59,15.46,14.52,15.36,96168300.0],["2024-01-26",15.55,15.84,15.0,15.13,45618600.0],["2024-01-29",15.37,15.39,14.86,14.94,36835300.0],["2024-01-30",14.79,14.88,14.53,14.53,24943100.0],["2024-01-31",14.49,14.61,14.21,14.23,31538800.0],["2024-02-01",14.35,14.4,13.87,14.34,39247200.0],["2024-02-02",14.18,14.67,14.14,14.56,33135700.0],["2024-02-05",14.36,14.39,14.11,14.26,25289600.0],["2024-02-06",14.24,14.95,14.2,14.9,33592500.0],["2024-02-07",14.92,15.03,14.71,14.91,31178200.0],["2024-02-08",14.98,14.99,14.61,14.95,28024300.0],["2024-02-09",15.03,15.18,14.71,14.88,26960700.0],["2024-02-12",14.8,15.1,14.78,14.93,27722300.0],["2024-02-13",14.69,14.87,14.41,14.61,35285700.0],["2024-02-14",14.74,14.97,14.68,14.86,28226900.0],["2024-02-15",15.02,15.15,14.84,14.9,25314600.0],["2024-02-16",14.73,14.89,14.52,14.64,21563200.0],["2024-02-20",14.5,14.95,14.49,14.7,30253100.0],["2024-02-21",14.59,14.86,14.57,14.79,22996300.0],["2024-02-22",14.94,15.28,14.89,15.24,35702500.0],["2024-02-23",15.15,15.29,14.95,15.13,22914900.0],["2024-02-26",15.13,15.48,15.13,15.28,23675800.0],["2024-02-27",15.55,15.67,15.38,15.54,25223400.0],["2024-02-28",15.36,15.58,15.31,15.46,18194600.0],["2024-02-29",15.55,15.79,15.45,15.68,33255900.0],["2024-03-01",15.7,15.7,15.37,15.66,25751900.0],["2024-03-04",15.7,16.15,14.81,14.81,65053000.0],["2024-03-05",14.75,14.77,14.29,14.67,43648000.0],["2024-03-06",14.8,14.98,14.62,14.88,31408700.0],["2024-03-07",14.85,15.0,14.81,14.9,23657300.0],["2024-03-08",14.94,15.15,14.66,14.68,28464500.0],["2024-03-11",14.6,14.67,14.42,14.65,23617200.0],["2024-03-12",14.19,14.38,13.8,13.96,48594900.0],["2024-03-13",13.92,14.18,13.86,14.0,26375200.0],["2024-03-14",13.96,14.03,13.78,13.99,24683800.0],["2024-03-15",13.96,14.16,13.88,13.96,21114000.0],["2024-03-18",13.98,14.17,13.86,14.11,23693800.0],["2024-03-19",14.08,14.11,13.9,13.93,19305800.0],["2024-03-20",13.96,14.58,13.92,14.57,33974600.0],["2024-03-21",14.62,14.82,14.6,14.78,25527600.0],["2024-03-22",14.71,14.88,14.65,14.82,16151700.0],["2024-03-25",14.69,14.93,14.63,14.92,21392400.0],["2024-03-26",14.99,15.12,14.9,14.92,20898500.0],["2024-03-27",15.0,15.3,14.9,15.3,24789300.0],["2024-03-28",15.28,15.5,15.13,15.35,36396000.0],["2024-04-01",15.42,15.61,15.32,15.41,23249600.0],["2024-04-02",15.06,15.11,14.36,14.4,34155400.0],["2024-04-03",14.3,14.48,14.05,14.16,33357700.0],["2024-04-04",14.24,14.35,13.76,13.83,47483600.0],["2024-04-05",13.83,13.94,13.7,13.76,30632100.0],["2024-04-08",13.82,14.08,13.74,13.9,28521000.0],["2024-04-09",13.96,14.07,13.88,13.95,27832200.0],["2024-04-10",14.01,14.15,13.3,13.41,49024100.0],["2024-04-11",13.44,13.72,13.3,13.62,27814200.0],["2024-04-12",13.24,13.3,13.02,13.15,35571100.0],["2024-04-15",13.28,13.47,12.9,12.94,27451700.0],["2024-04-16",12.95,13.14,12.72,13.03,26477200.0],["2024-04-17",13.45,13.97,13.38,13.89,52414800.0],["2024-04-18",14.04,14.34,13.96,14.02,34966400.0],["2024-04-19",13.88,14.28,13.86,14.11,27447600.0],["2024-04-22",14.28,14.68,14.18,14.53,27763800.0],["2024-04-23",13.96,14.44,13.88,14.23,40237300.0],["2024-04-24",14.22,14.33,13.82,13.92,41035100.0],["2024-04-25",14.21,14.28,13.45,14.13,58363000.0],["2024-04-26",14.07,14.09,13.64,13.88,36527800.0],["2024-04-29",13.85,14.02,13.73,13.98,28817400.0],["2024-04-30",13.85,13.93,13.5,13.51,25788900.0],["2024-05-01",13.5,13.81,13.33,13.58,28428300.0],["2024-05-02",13.78,13.9,13.69,13.86,24191500.0],["2024-05-03",14.0,14.07,13.72,13.85,22056600.0],["2024-05-06",13.92,14.75,13.92,14.65,46744300.0],["2024-05-07",14.54,14.63,14.14,14.25,25770500.0],["2024-05-08",14.26,14.52,14.18,14.42,22832400.0],["2024-05-09",14.36,14.63,14.32,14.48,23590200.0],["2024-05-10",14.54,14.61,14.32,14.4,16180700.0],["2024-05-13",14.54,15.07,14.52,14.93,33380100.0],["2024-05-14",15.09,15.36,15.07,15.19,27970400.0],["2024-05-15",15.2,15.25,14.91,14.94,25983600.0],["2024-05-16",15.0,15.08,14.66,14.79,22652500.0],["2024-05-17",14.85,14.99,14.72,14.73,18472100.0],["2024-05-20",14.77,14.78,14.42,14.52,26818800.0],["2024-05-21",14.43,14.49,14.01,14.03,22692900.0],["2024-05-22",14.07,14.25,14.01,14.1,19136400.0],["2024-05-23",14.13,14.14,13.72,13.82,29089800.0],["2024-05-24",13.87,14.03,13.66,13.84,19605600.0],["2024-05-28",13.85,13.91,13.42,13.44,32710300.0],["2024-05-29",12.16,12.17,11.31,11.62,158980400.0],["2024-05-30",11.76,11.78,11.39,11.44,56881900.0],["2024-05-31",11.51,11.57,11.25,11.5,60868400.0],["2024-06-03",11.6,11.95,11.5,11.53,52899000.0],["2024-06-04",11.54,11.79,11.48,11.5,39161500.0],["2024-06-05",11.51,11.77,11.45,11.62,34340900.0],["2024-06-06",11.58,11.73,11.32,11.43,35840600.0],["2024-06-07",11.36,11.57,11.35,11.5,29411400.0],["2024-06-10",11.43,11.57,11.37,11.49,23395200.0],["2024-06-11",11.41,11.45,11.26,11.28,25439700.0],["2024-06-12",11.4,11.69,11.39,11.5,40769700.0],["2024-06-13",11.45,11.47,11.22,11.44,33290000.0],["2024-06-14",11.32,11.36,11.09,11.28,42272500.0],["2024-06-17",11.22,11.49,11.21,11.44,30074100.0],["2024-06-18",11.41,11.5,11.27,11.28,18841500.0],["2024-06-20",11.3,11.31,11.19,11.24,21364400.0],["2024-06-21",11.22,11.34,11.11,11.2,28014100.0],["2024-06-24",11.22,11.34,11.15,11.16,25666400.0],["2024-06-25",11.18,11.37,11.12,11.13,28424800.0],["2024-06-26",11.05,11.33,10.96,11.12,39848700.0],["2024-06-27",11.12,11.32,11.02,11.28,23780800.0],["2024-06-28",11.24,11.36,11.2,11.33,28121100.0],["2024-07-01",11.33,11.41,11.0,11.04,28624300.0],["2024-07-02",11.06,11.11,10.95,11.05,22487900.0],["2024-07-03",11.16,11.22,11.07,11.12,16150100.0],["2024-07-05",11.13,11.19,10.98,11.04,24396000.0],["2024-07-08",11.08,11.13,10.91,10.93,32261700.0],["2024-07-09",10.96,11.09,10.87,10.98,26579300.0],["2024-07-10",11.04,11.22,10.99,11.15,28502000.0],["2024-07-11",10.68,10.76,10.34,10.73,80291500.0],["2024-07-12",10.71,10.8,10.57,10.68,33133100.0],["2024-07-15",10.67,10.77,10.56,10.63,28634200.0],["2024-07-16",10.65,11.24,10.65,11.19,48708700.0],["2024-07-17",10.99,11.11,10.84,11.01,32356200.0],["2024-07-18",10.96,11.09,10.61,10.62,46855200.0],["2024-07-19",10.63,10.65,10.43,10.58,25697300.0],["2024-07-22",10.49,10.74,10.35,10.69,38897200.0],["2024-07-23",10.63,10.74,10.47,10.48,30548000.0],["2024-07-24",10.45,10.54,10.12,10.17,47312000.0],["2024-07-25",9.92,10.9,9.76,10.6,96280800.0],["2024-07-26",10.7,10.76,10.21,10.62,45684500.0],["2024-07-29",10.56,10.72,10.37,10.43,30164500.0],["2024-07-30",10.46,10.93,10.46,10.76,52969500.0],["2024-07-31",10.65,11.03,10.58,10.64,39205400.0],["2024-08-01",10.65,10.68,10.09,10.14,47149600.0],["2024-08-02",9.93,9.93,9.59,9.63,48427200.0],["2024-08-05",9.1,9.59,9.07,9.28,44554500.0],["2024-08-06",9.46,9.53,9.22,9.31,28905900.0],["2024-08-07",9.4,9.52,9.21,9.26,29020900.0],["2024-08-08",9.35,9.91,9.35,9.89,34701800.0],["2024-08-09",9.89,9.96,9.72,9.86,22614800.0],["2024-08-12",9.79,9.8,9.59,9.61,29791200.0],["2024-08-13",9.64,9.82,9.56,9.81,29921900.0],["2024-08-14",9.88,9.97,9.7,9.74,29574700.0],["2024-08-15",9.96,10.16,9.95,10.09,32307300.0],["2024-08-16",10.02,10.14,9.97,10.05,35389700.0],["2024-08-19",10.15,10.38,10.12,10.31,30380100.0],["2024-08-20",10.31,10.45,10.21,10.29,23537400.0],["2024-08-21",10.37,10.45,10.3,10.4,20233700.0],["2024-08-22",10.41,10.54,10.13,10.14,25624700.0],["2024-08-23",10.23,10.5,10.17,10.39,24640000.0],["2024-08-26",10.43,10.45,10.2,10.21,21028300.0],["2024-08-27",10.26,10.27,9.98,10.17,23303100.0],["2024-08-28",10.17,10.21,10.04,10.15,20533800.0],["2024-08-29",10.24,10.51,10.21,10.39,22240100.0],["2024-08-30",10.49,10.89,10.48,10.62,26521400.0],["2024-09-03",10.52,10.74,10.5,10.6,23374800.0],["2024-09-04",10.53,10.78,10.5,10.63,22113000.0],["2024-09-05",10.84,11.16,10.75,10.8,38467300.0],["2024-09-06",10.78,11.1,10.7,10.8,27842800.0],["2024-09-09",10.85,11.23,10.85,11.22,44496200.0],["2024-09-10",11.21,11.25,10.87,10.99,31767700.0],["2024-09-11",10.95,11.01,10.49,10.77,40526800.0],["2024-09-12",11.03,11.14,10.43,10.88,37815400.0],["2024-09-13",10.98,11.18,10.61,10.69,36956000.0],["2024-09-16",10.65,10.87,10.62,10.81,31026800.0],["2024-09-17",10.99,11.26,10.95,11.17,38180000.0],["2024-09-18",11.24,11.29,10.92,11.03,37396500.0],["2024-09-19",11.32,11.39,11.06,11.11,34544400.0],["2024-09-20",11.07,11.12,10.88,11.01,165832100.0],["2024-09-23",11.0,11.03,10.76,10.98,30785100.0],["2024-09-24",11.02,11.19,10.92,11.04,29446500.0],["2024-09-25",11.06,11.18,10.97,11.0,29157100.0],["2024-09-26",11.36,11.98,11.35,11.79,62353500.0],["2024-09-27",11.82,11.86,11.56,11.56,30783800.0],["2024-09-30",11.47,11.58,11.2,11.24,26661600.0],["2024-10-01",11.27,11.33,10.82,10.9,42847400.0],["2024-10-02",10.73,10.86,10.61,10.74,28779600.0],["2024-10-03",10.69,10.94,10.57,10.82,32925600.0],["2024-10-04",11.36,11.97,11.29,11.51,53708000.0],["2024-10-07",11.55,11.68,11.37,11.53,27611000.0],["2024-10-08",11.65,12.12,11.63,11.92,44740000.0],["2024-10-09",12.01,12.25,11.87,11.93,34210700.0],["2024-10-10",11.77,12.0,11.65,11.76,26494600.0],["2024-10-11",11.72,11.82,11.53,11.79,17698000.0],["2024-10-14",11.85,11.95,11.7,11.87,20610500.0],["2024-10-15",12.12,12.47,12.0,12.03,36494700.0],["2024-10-16",12.19,12.92,12.14,12.89,53137600.0],["2024-10-17",12.87,12.97,12.67,12.81,30152400.0],["2024-10-18",12.86,13.24,12.76,13.09,38307300.0],["2024-10-21",12.98,13.1,12.78,12.97,27952600.0],["2024-10-22",12.93,13.03,12.62,12.96,24163100.0],["2024-10-23",12.85,13.04,12.66,12.83,30252700.0],["2024-10-24",13.18,13.63,12.42,12.78,65532900.0],["2024-10-25",12.94,13.44,12.75,13.15,44350800.0],["2024-10-28",13.66,13.85,13.56,13.6,37079200.0],["2024-10-29",13.38,13.86,13.28,13.82,28711500.0],["2024-10-30",13.66,13.99,13.61,13.94,22463500.0],["2024-10-31",13.79,13.89,13.38,13.4,26340900.0],["2024-11-01",13.47,13.66,13.4,13.54,22838300.0],["2024-11-04",13.5,13.5,12.96,12.99,25654100.0],["2024-11-05",12.95,13.22,12.92,13.19,19112800.0],["2024-11-06",14.01,14.17,13.8,14.0,38602600.0],["2024-11-07",13.94,14.0,13.6,13.62,19654600.0],["2024-11-08",13.69,14.03,13.67,13.81,20259200.0],["2024-11-11",13.95,14.16,13.89,14.16,22833300.0],["2024-11-12",13.98,14.08,13.73,13.91,20437600.0],["2024-11-13",14.05,14.55,13.97,14.01,30234700.0],["2024-11-14",14.22,14.67,14.18,14.26,33149200.0],["2024-11-15",14.22,14.4,14.05,14.39,22756500.0],["2024-11-18",14.39,14.44,14.03,14.29,18705500.0],["2024-11-19",13.93,14.4,13.84,14.33,25329900.0],["2024-11-20",14.18,14.49,14.0,14.46,25407100.0],["2024-11-21",14.47,14.58,14.18,14.2,20758600.0],["2024-11-22",14.22,14.44,14.09,14.38,20237000.0],["2024-11-25",14.65,15.13,14.56,14.92,31551800.0],["2024-11-26",14.79,15.01,14.61,14.64,21625300.0],["2024-11-27",14.68,14.75,14.46,14.64,14433900.0],["2024-11-29",14.68,14.74,14.5,14.52,9503500.0],["2024-12-02",14.57,14.75,14.38,14.61,18780400.0],["2024-12-03",14.59,14.75,14.44,14.47,16129000.0],["2024-12-04",14.9,15.05,14.61,14.88,18414700.0],["2024-12-05",16.01,17.8,15.96,17.38,110116900.0],["2024-12-06",17.51,18.09,17.27,17.4,43091800.0],["2024-12-09",17.52,17.52,17.01,17.16,29733000.0],["2024-12-10",17.95,18.2,17.37,17.49,34174800.0],["2024-12-11",17.61,17.74,17.41,17.58,20711800.0],["2024-12-12",17.61,17.8,17.23,17.24,17692200.0],["2024-12-13",17.28,17.31,16.81,16.92,20174300.0],["2024-12-16",16.91,16.95,16.46,16.52,15741000.0],["2024-12-17",16.45,16.74,16.22,16.72,23622000.0],["2024-12-18",16.77,17.28,16.26,16.47,25019500.0],["2024-12-19",16.65,16.8,16.48,16.64,17832700.0],["2024-12-20",16.57,17.18,16.53,16.88,28664900.0],["2024-12-23",16.87,17.27,16.87,17.25,15777200.0],["2024-12-24",17.0,17.36,16.8,17.35,14234300.0],["2024-12-26",17.07,17.39,17.05,17.35,10378900.0],["2024-12-27",17.19,17.38,17.01,17.35,29500500.0],["2024-12-30",17.27,17.73,17.15,17.62,20436400.0],["2024-12-31",17.63,17.75,17.35,17.43,12704600.0],["2025-01-02",17.4,17.63,16.83,17.0,19027500.0],["2025-01-03",17.03,17.03,16.27,16.97,23807000.0],["2025-01-06",17.64,17.94,17.38,17.52,31834600.0],["2025-01-07",17.58,17.99,17.53,17.69,25491200.0],["2025-01-08",17.53,17.72,17.08,17.6,23093600.0],["2025-01-10",17.93,18.45,17.8,18.38,43954000.0],["2025-01-13",17.92,17.98,17.32,17.6,28427200.0],["2025-01-14",17.79,18.24,17.79,18.21,26175800.0],["2025-01-15",18.54,18.56,17.97,18.07,20402000.0],["2025-01-16",18.02,18.33,17.78,18.29,22031800.0],["2025-01-17",18.55,18.57,18.16,18.27,20438500.0],["2025-01-21",18.52,18.65,18.27,18.64,30731600.0],["2025-01-22",19.09,19.1,18.37,18.66,58392400.0],["2025-01-23",17.3,17.54,16.73,17.03,94892400.0],["2025-01-24",16.85,17.34,16.55,16.96,37782500.0],["2025-01-27",16.82,17.54,16.7,17.2,40498000.0],["2025-01-28",17.08,17.47,16.95,17.15,29817400.0],["2025-01-29",17.14,17.34,16.94,17.33,24719400.0],["2025-01-30",16.93,17.23,16.8,16.9,42121200.0],["2025-01-31",16.96,17.23,16.91,16.92,30040400.0],["2025-02-03",16.39,16.82,16.22,16.7,32955700.0],["2025-02-04",16.75,16.93,16.7,16.84,28810100.0],["2025-02-05",16.85,17.22,16.51,16.96,27632200.0],["2025-02-06",17.08,17.32,16.95,17.06,25501400.0],["2025-02-07",17.07,17.4,17.02,17.17,22457800.0],["2025-02-10",17.2,17.2,16.56,16.62,27672600.0],["2025-02-11",16.43,16.56,16.13,16.41,29009400.0],["2025-02-12",16.38,16.6,16.14,16.26,24573000.0],["2025-02-13",16.36,16.5,15.48,15.74,41583700.0],["2025-02-14",15.84,15.98,15.64,15.97,29250900.0],["2025-02-18",15.88,16.32,15.85,16.08,28428700.0],["2025-02-19",16.0,16.15,15.8,16.0,24543500.0],["2025-02-20",15.96,16.1,15.57,15.86,32618400.0],["2025-02-21",15.93,16.07,15.09,15.23,55698700.0],["2025-02-24",15.38,15.52,15.21,15.31,42730700.0],["2025-02-25",15.37,15.37,14.8,15.13,48363100.0],["2025-02-26",15.47,15.66,15.17,15.18,43181100.0],["2025-02-27",15.12,15.15,14.21,14.53,56503100.0],["2025-02-28",14.57,14.75,14.27,14.35,49731000.0],["2025-03-03",14.36,14.56,13.77,13.87,55452000.0],["2025-03-04",13.52,13.65,13.02,13.35,71114400.0],["2025-03-05",13.51,14.23,13.49,14.09,56987400.0],["2025-03-06",13.82,13.93,13.2,13.25,58157500.0],["2025-03-07",13.13,13.18,12.58,13.03,76618800.0],["2025-03-10",12.72,12.75,12.11,12.5,83400700.0],["2025-03-11",12.5,12.54,11.43,11.46,109911400.0],["2025-03-12",11.55,11.61,10.89,10.93,98487000.0],["2025-03-13",10.99,11.09,10.47,10.67,95901500.0],["2025-03-14",10.87,10.89,10.55,10.87,66506400.0],["2025-03-17",10.88,11.47,10.83,11.32,64374500.0],["2025-03-18",11.17,11.32,11.01,11.07,46895700.0],["2025-03-19",11.13,11.58,11.1,11.48,67120000.0],["2025-03-20",11.36,11.44,11.21,11.26,43297000.0],["2025-03-21",11.07,11.41,10.97,11.39,46970100.0],["2025-03-24",11.56,11.9,11.54,11.83,44590200.0],["2025-03-25",11.95,12.07,11.46,11.51,57417100.0],["2025-03-26",11.55,11.55,11.3,11.44,46162100.0],["2025-03-27",11.32,11.35,11.09,11.14,53377900.0],["2025-03-28",11.06,11.15,10.65,10.7,59697700.0],["2025-03-31",10.41,10.68,10.06,10.55,66955100.0],["2025-04-01",10.3,10.36,9.92,10.3,74551400.0],["2025-04-02",10.11,10.64,10.1,10.59,64334500.0],["2025-04-03",9.98,9.98,9.5,9.51,77097900.0],["2025-04-04",9.22,9.58,8.5,9.46,110348000.0],["2025-04-07",9.01,10.22,9.0,9.71,74435400.0],["2025-04-08",10.05,10.07,8.92,9.07,81034700.0],["2025-04-09",9.13,11.23,9.09,11.12,133951300.0],["2025-04-10",10.53,10.66,9.44,9.51,84127700.0],["2025-04-11",9.51,9.7,9.3,9.67,53220900.0],["2025-04-14",9.97,9.97,9.43,9.58,62460000.0],["2025-04-15",9.59,9.97,9.59,9.85,66123800.0],["2025-04-16",9.92,9.96,9.27,9.42,71227600.0],["2025-04-17",9.41,9.56,9.29,9.46,53589200.0],["2025-04-21",9.3,9.32,8.96,9.07,60044800.0],["2025-04-22",9.19,9.33,9.04,9.31,62418700.0],["2025-04-23",9.82,10.03,9.31,9.32,102486900.0],["2025-04-24",9.41,9.68,9.21,9.61,70563300.0],["2025-04-25",9.59,9.84,9.49,9.75,65137100.0],["2025-04-28",9.76,10.01,9.68,9.85,57884300.0],["2025-04-29",9.75,9.94,9.64,9.9,60906800.0],["2025-04-30",9.64,9.99,9.48,9.95,67952600.0],["2025-05-01",10.03,10.22,9.98,10.03,52501000.0],["2025-05-02",10.25,10.69,10.25,10.52,75045100.0],["2025-05-05",10.42,10.98,10.4,10.66,82200000.0],["2025-05-06",10.43,10.59,10.38,10.43,59433100.0],["2025-05-07",10.5,10.68,10.44,10.56,41319000.0],["2025-05-08",10.8,11.2,10.67,11.03,57688300.0],["2025-05-09",11.11,11.23,10.93,11.11,59559300.0],["2025-05-12",11.93,12.1,11.49,11.67,82034300.0],["2025-05-13",11.77,12.39,11.74,12.3,86366800.0],["2025-05-14",12.24,12.45,11.82,11.84,74014700.0],["2025-05-15",11.85,11.87,11.47,11.76,55977300.0],["2025-05-16",11.77,11.98,11.67,11.86,47091000.0],["2025-05-19",11.68,11.93,11.5,11.86,43362700.0],["2025-05-20",11.83,11.96,11.57,11.65,44004700.0],["2025-05-21",11.46,11.56,11.19,11.24,59079100.0],["2025-05-22",11.24,11.56,11.18,11.4,50411200.0],["2025-05-23",11.06,11.28,11.02,11.19,46775800.0],["2025-05-27",11.4,11.8,11.37,11.64,69634200.0],["2025-05-28",11.7,11.74,11.39,11.43,61811800.0],["2025-05-29",11.64,11.67,11.31,11.4,61318000.0],["2025-05-30",11.3,11.47,11.19,11.41,62937800.0],["2025-06-02",11.3,11.39,11.03,11.38,49599200.0],["2025-06-03",11.33,11.53,11.21,11.47,46029200.0],["2025-06-04",11.52,11.58,11.32,11.42,43233700.0],["2025-06-05",11.34,11.51,11.22,11.27,50665800.0],["2025-06-06",11.48,11.8,11.42,11.78,49800000.0],["2025-06-09",11.89,11.95,11.74,11.76,40469700.0],["2025-06-10",11.81,11.97,11.68,11.84,41825100.0],["2025-06-11",11.95,11.95,10.99,11.06,72896700.0],["2025-06-12",10.88,10.96,10.68,10.9,54941200.0],["2025-06-13",10.32,10.65,10.3,10.37,72781100.0],["2025-06-16",10.58,10.93,10.45,10.9,59498400.0],["2025-06-17",10.7,10.85,10.44,10.56,58306100.0],["2025-06-18",10.56,10.77,10.53,10.58,58092200.0],["2025-06-20",10.71,10.79,10.5,10.62,58305800.0],["2025-06-23",10.5,11.01,10.26,10.9,79689200.0],["2025-06-24",11.24,11.46,11.1,11.37,65028800.0],["2025-06-25",11.43,11.45,10.95,11.06,41413400.0],["2025-06-26",11.14,11.28,11.12,11.13,40538300.0],["2025-06-27",11.19,11.46,11.14,11.28,45533300.0],["2025-06-30",11.3,11.33,11.18,11.22,31254000.0],["2025-07-01",11.19,11.71,11.16,11.52,50295900.0],["2025-07-02",11.53,11.79,11.43,11.63,41694300.0],["2025-07-03",11.73,11.93,11.67,11.69,30316600.0],["2025-07-07",11.59,11.97,11.44,11.59,53396300.0],["2025-07-08",11.73,11.9,11.55,11.58,51605700.0],["2025-07-09",11.71,11.88,11.39,11.48,67085300.0],["2025-07-10",12.3,13.18,12.13,12.94,148906600.0],["2025-07-11",12.82,12.91,12.2,12.22,83964100.0],["2025-07-14",12.24,12.41,12.13,12.38,59159200.0],["2025-07-15",12.45,12.5,12.15,12.17,58482200.0],["2025-07-16",12.29,12.34,11.91,12.27,67256500.0],["2025-07-17",12.6,12.95,12.35,12.45,88948400.0],["2025-07-18",12.52,12.59,12.2,12.51,70423500.0],["2025-07-21",12.58,12.63,12.31,12.32,50841000.0],["2025-07-22",12.33,12.55,12.18,12.5,54783200.0],["2025-07-23",12.55,12.79,12.52,12.68,75685400.0],["2025-07-24",11.79,11.84,11.33,11.46,120265700.0],["2025-07-25",11.55,11.7,11.46,11.5,63485400.0],["2025-07-28",11.5,11.63,11.4,11.58,70184300.0],["2025-07-29",11.61,11.64,11.38,11.42,71092100.0],["2025-07-30",11.43,11.63,11.31,11.51,73201200.0],["2025-07-31",11.47,11.64,11.36,11.49,84751000.0],["2025-08-01",11.21,11.21,10.9,11.03,71614700.0],["2025-08-04",11.1,11.31,11.07,11.27,70570600.0],["2025-08-05",11.3,11.69,11.13,11.64,65277200.0],["2025-08-06",11.59,11.78,11.48,11.74,60394600.0],["2025-08-07",11.79,11.8,11.59,11.73,47172500.0],["2025-08-08",11.78,11.81,11.56,11.62,42444700.0],["2025-08-11",11.6,11.76,11.55,11.58,51215300.0],["2025-08-12",11.78,13.02,11.77,12.98,114866500.0],["2025-08-13",12.97,13.22,12.74,13.11,64807800.0],["2025-08-14",12.92,12.94,12.66,12.82,58323100.0],["2025-08-15",12.89,13.19,12.86,13.17,49638800.0],["2025-08-18",13.12,13.33,13.05,13.17,52979600.0],["2025-08-19",13.26,13.38,13.11,13.22,57901500.0],["2025-08-20",13.06,13.16,12.75,12.8,66701100.0],["2025-08-21",12.71,12.74,12.48,12.57,62854100.0],["2025-08-22",12.58,13.58,12.58,13.55,63154000.0],["2025-08-25",13.27,13.32,12.88,13.0,76115700.0],["2025-08-26",13.01,13.17,12.88,13.15,61358500.0],["2025-08-27",13.13,13.36,13.04,13.13,52985600.0],["2025-08-28",13.22,13.35,13.06,13.25,66938000.0],["2025-08-29",13.25,13.39,13.14,13.37,69403100.0],["2025-09-02",13.26,13.52,12.94,13.39,93846300.0],["2025-09-03",13.45,14.01,13.4,13.44,82605900.0],["2025-09-04",13.47,13.66,12.85,12.86,81506000.0],["2025-09-05",12.92,13.28,12.81,13.08,90367800.0],["2025-09-08",13.07,13.22,12.89,12.95,90099600.0],["2025-09-09",12.94,12.99,12.64,12.76,65458800.0],["2025-09-10",12.76,13.1,12.64,12.82,87363400.0],["2025-09-11",12.95,13.09,12.61,12.95,105705500.0],["2025-09-12",12.99,13.23,12.89,12.91,86688400.0],["2025-09-15",12.94,12.96,12.48,12.53,100888800.0],["2025-09-16",12.6,12.62,12.16,12.41,91199200.0],["2025-09-17",12.44,12.82,12.36,12.48,107200000.0],["2025-09-18",12.59,12.63,12.47,12.58,112649100.0],["2025-09-19",12.65,12.67,12.31,12.45,80623200.0],["2025-09-22",12.38,12.43,12.0,12.33,94808800.0],["2025-09-23",12.38,12.49,12.19,12.19,73074300.0],["2025-09-24",12.22,12.26,11.94,11.94,90095800.0],["2025-09-25",11.8,11.8,11.36,11.39,101250800.0],["2025-09-26",11.45,11.51,11.26,11.31,82480500.0],["2025-09-29",11.4,11.51,11.19,11.38,92618200.0],["2025-09-30",11.42,11.46,11.07,11.24,92462400.0],["2025-10-01",11.25,11.39,11.16,11.27,81132800.0],["2025-10-02",11.36,11.6,11.29,11.43,77782200.0],["2025-10-03",11.53,11.63,11.37,11.58,76751100.0],["2025-10-06",11.65,11.88,11.44,11.83,93101300.0],["2025-10-07",11.94,11.97,11.52,11.66,61899100.0],["2025-10-08",11.7,12.03,11.56,11.81,64073700.0],["2025-10-09",12.44,12.5,11.51,11.62,101536300.0],["2025-10-10",11.7,12.06,11.42,11.52,72653500.0],["2025-10-13",11.64,11.86,11.63,11.74,44005500.0],["2025-10-14",11.59,12.28,11.52,12.19,64417200.0],["2025-10-15",12.24,12.52,12.15,12.5,52091800.0],["2025-10-16",12.55,12.57,11.72,11.89,63933200.0],["2025-10-17",11.86,12.02,11.83,11.86,34776300.0],["2025-10-20",11.93,12.24,11.87,12.17,39206500.0],["2025-10-21",12.18,12.4,12.08,12.35,38285900.0],["2025-10-22",12.27,12.33,11.99,12.09,58326700.0],["2025-10-23",12.74,13.04,12.35,12.77,91013200.0],["2025-10-24",13.0,13.89,12.9,13.78,94353100.0],["2025-10-27",13.78,13.85,13.34,13.41,53297400.0],["2025-10-28",13.45,13.46,12.65,12.71,53810900.0],["2025-10-29",12.72,13.0,12.64,12.97,45287000.0],["2025-10-30",12.79,13.16,12.7,12.78,53799400.0],["2025-10-31",12.72,13.14,12.64,13.13,44811200.0],["2025-11-03",13.09,13.5,12.98,13.34,54061400.0],["2025-11-04",13.06,13.21,12.53,12.65,58517500.0],["2025-11-05",12.76,13.54,12.75,13.42,61167700.0],["2025-11-06",13.35,13.55,12.95,13.15,67161200.0],["2025-11-07",12.8,13.77,12.75,13.65,69634400.0],["2025-11-10",13.87,14.05,13.27,13.31,53868600.0],["2025-11-11",13.3,13.36,12.95,12.99,41274700.0],["2025-11-12",13.1,13.53,13.02,13.46,46029900.0],["2025-11-13",13.32,13.5,13.0,13.07,38615900.0],["2025-11-14",12.78,12.97,12.7,12.76,32782600.0],["2025-11-17",12.76,12.78,12.25,12.34,43055600.0],["2025-11-18",12.22,12.46,12.11,12.36,46515100.0],["2025-11-19",12.58,12.66,12.15,12.33,53959800.0],["2025-11-20",12.51,12.82,12.23,12.24,58148600.0],["2025-11-21",12.34,13.06,12.32,12.87,64957100.0],["2025-11-24",13.0,13.21,12.81,13.1,51235000.0],["2025-11-25",13.1,13.79,13.1,13.46,67325800.0],["2025-11-26",13.53,14.11,13.45,13.93,64271200.0],["2025-11-28",13.99,14.09,13.87,14.05,37355400.0],["2025-12-01",13.77,14.12,13.56,13.96,75398900.0],["2025-12-02",14.06,14.33,13.82,14.24,64579400.0],["2025-12-03",14.27,14.61,14.25,14.56,60480700.0],["2025-12-04",14.65,14.67,14.22,14.34,52176200.0],["2025-12-05",14.42,14.89,14.25,14.81,56593200.0],["2025-12-08",14.81,14.98,14.64,14.86,43144100.0],["2025-12-09",14.73,15.2,14.57,15.03,66426600.0],["2025-12-10",14.99,15.21,14.78,15.14,51875500.0],["2025-12-11",15.16,15.35,14.7,14.96,46417900.0],["2025-12-12",15.15,15.34,14.94,14.96,47651200.0],["2025-12-15",15.14,15.35,14.87,15.33,80118300.0],["2025-12-16",15.36,16.08,15.28,15.99,98399200.0],["2025-12-17",15.9,16.0,15.44,15.51,56924000.0],["2025-12-18",15.66,15.78,15.38,15.61,49935100.0],["2025-12-19",15.59,15.88,15.51,15.78,42636900.0],["2025-12-22",15.8,16.35,15.77,16.26,62344400.0],["2025-12-23",16.13,16.24,15.58,15.6,68214500.0],["2025-12-24",15.61,15.74,15.49,15.68,25177700.0],["2025-12-26",15.61,15.62,15.31,15.44,37777100.0],["2025-12-29",15.3,15.4,15.02,15.14,44825000.0],["2025-12-30",15.14,15.44,15.1,15.33,42935100.0],["2025-12-31",15.33,15.42,15.22,15.33,27700900.0],["2026-01-02",15.37,15.75,15.15,15.48,43940300.0],["2026-01-05",15.46,16.03,15.41,15.83,56022900.0],["2026-01-06",15.85,16.16,15.6,15.67,84702000.0],["2026-01-07",15.74,16.5,15.65,15.99,84844700.0],["2026-01-08",15.88,16.08,15.68,15.73,45795300.0],["2026-01-09",16.02,16.45,15.66,15.99,51614200.0],["2026-01-12",15.7,16.26,15.4,16.0,91178800.0],["2026-01-13",15.62,16.0,15.22,15.35,82996900.0],["2026-01-14",15.25,15.42,14.93,15.14,65225500.0],["2026-01-15",15.25,15.79,15.25,15.71,71323200.0],["2026-01-16",15.67,15.69,15.31,15.37,44358800.0],["2026-01-20",15.03,15.2,14.65,14.79,38152800.0],["2026-01-21",15.01,15.33,14.86,15.15,52155100.0],["2026-01-22",15.32,15.55,14.88,15.02,42175800.0],["2026-01-23",14.81,14.9,14.65,14.67,36360400.0],["2026-01-26",14.52,14.78,14.5,14.57,42084500.0],["2026-01-27",14.59,14.65,13.36,13.55,101768100.0],["2026-01-28",13.65,13.74,13.38,13.44,52655500.0],["2026-01-29",13.4,13.53,13.17,13.51,70191000.0],["2026-01-30",13.39,13.63,13.23,13.3,47638500.0],["2026-02-02",13.5,13.92,13.5,13.69,45012900.0],["2026-02-03",13.87,14.35,13.81,14.01,48029000.0],["2026-02-04",14.15,14.77,13.99,14.43,60700900.0],["2026-02-05",14.37,14.54,13.92,14.16,40456800.0],["2026-02-06",14.32,15.33,14.32,15.24,55642600.0],["2026-02-09",15.3,15.33,14.99,14.99,34538200.0],["2026-02-10",14.94,15.22,14.92,15.1,33681700.0],["2026-02-11",15.18,15.38,14.2,14.35,44579100.0],["2026-02-12",14.62,14.66,13.66,14.05,54294300.0],["2026-02-13",14.09,14.2,13.84,13.88,41482200.0],["2026-02-17",13.96,14.56,13.94,14.4,41742300.0],["2026-02-18",14.03,14.3,13.66,14.1,63274100.0],["2026-02-19",13.92,13.94,13.28,13.35,63955600.0],["2026-02-20",13.35,13.71,13.33,13.59,56789800.0],["2026-02-23",13.5,13.74,12.84,12.93,48145800.0],["2026-02-24",12.93,13.34,12.89,13.15,64755900.0],["2026-02-25",13.23,13.36,13.04,13.32,50424900.0],["2026-02-26",13.58,14.17,13.56,13.94,94386700.0],["2026-02-27",13.42,13.44,12.98,13.07,93030400.0],["2026-03-02",12.31,12.63,12.11,12.52,87714400.0],["2026-03-03",12.06,12.77,11.77,12.46,97759200.0],["2026-03-04",12.74,12.93,12.4,12.46,66960500.0],["2026-03-05",12.02,12.22,11.53,11.79,126081900.0],["2026-03-06",11.35,11.41,11.08,11.18,100933600.0],["2026-03-09",10.89,11.48,10.43,11.44,153143100.0],["2026-03-10",11.39,11.6,10.89,11.11,129253100.0],["2026-03-11",11.12,11.35,10.96,11.04,90726200.0],["2026-03-12",10.73,10.83,10.51,10.55,112427500.0],["2026-03-13",10.6,10.65,10.26,10.3,106227100.0],["2026-03-16",10.41,10.57,10.34,10.49,80802800.0],["2026-03-17",10.94,11.03,10.7,10.86,91851100.0],["2026-03-18",10.7,11.07,10.63,10.8,72893300.0],["2026-03-19",10.51,10.99,10.51,10.8,57481900.0],["2026-03-20",10.75,10.83,10.34,10.43,58384600.0],["2026-03-23",11.14,11.34,10.75,10.81,77753600.0],["2026-03-24",10.62,10.83,10.44,10.71,55831900.0],["2026-03-25",10.99,11.17,10.7,10.74,66750400.0],["2026-03-26",10.53,10.82,10.52,10.71,41855100.0],["2026-03-27",10.5,10.62,10.2,10.3,47681400.0],["2026-03-30",10.23,10.36,10.09,10.18,40956400.0],["2026-03-31",10.38,10.8,10.26,10.74,58813600.0],["2026-04-01",10.99,11.2,10.87,11.13,54896000.0],["2026-04-02",10.57,10.9,10.35,10.84,53047600.0],["2026-04-06",10.89,11.04,10.78,10.9,37600700.0],["2026-04-07",10.81,10.85,10.55,10.81,56698500.0],["2026-04-08",12.03,12.2,11.38,11.41,100666000.0],["2026-04-09",11.32,11.5,11.13,11.37,36844200.0],["2026-04-10",11.45,11.49,11.24,11.32,31912500.0],["2026-04-13",11.0,11.23,10.91,11.23,47514700.0],["2026-04-14",12.06,12.32,11.81,12.13,92016200.0],["2026-04-15",12.25,12.47,12.1,12.17,58823500.0],["2026-04-16",12.36,12.56,12.03,12.27,54995300.0],["2026-04-17",13.16,13.41,12.68,12.78,80991300.0],["2026-04-20",12.38,12.47,12.03,12.24,62786900.0],["2026-04-21",12.06,12.2,11.6,11.77,65540100.0],["2026-04-22",11.8,11.88,11.46,11.5,59436100.0],["2026-04-23",11.74,12.14,11.41,11.78,73254100.0],["2026-04-24",11.94,12.22,11.8,12.1,41326400.0],["2026-04-27",12.06,12.14,11.67,11.68,42514600.0],["2026-04-28",11.56,11.78,11.49,11.64,43265500.0],["2026-04-29",11.53,11.57,11.17,11.31,50192800.0],["2026-04-30",11.54,11.75,11.47,11.71,37837600.0],["2026-05-01",11.84,12.21,11.63,11.84,49175300.0],["2026-05-04",11.85,12.05,11.65,11.81,36763600.0],["2026-05-05",11.95,12.45,11.87,12.37,47221300.0],["2026-05-06",12.99,13.12,12.69,12.94,59725600.0],["2026-05-07",13.14,13.33,12.91,13.18,82536900.0],["2026-05-08",13.28,13.37,13.07,13.35,57836400.0],["2026-05-11",13.02,13.1,12.73,12.79,46477800.0],["2026-05-12",12.65,12.72,12.38,12.69,48034900.0],["2026-05-13",12.67,12.77,12.56,12.71,37200300.0],["2026-05-14",12.83,12.95,12.6,12.7,61399500.0],["2026-05-15",12.51,12.6,12.28,12.31,37308800.0],["2026-05-18",12.47,12.8,12.21,12.36,59150200.0],["2026-05-19",12.18,12.29,11.97,12.06,67547500.0],["2026-05-20",12.11,13.09,12.04,12.95,85390000.0],["2026-05-21",12.7,13.6,12.65,13.59,108803200.0],["2026-05-22",13.71,14.18,13.58,13.85,99284800.0],["2026-05-26",14.3,14.94,14.29,14.85,109912600.0],["2026-05-27",15.17,15.4,14.84,14.92,88812000.0],["2026-05-28",14.5,15.1,14.4,14.65,56046700.0],["2026-05-29",14.72,15.01,14.61,14.64,71239100.0],["2026-06-01",14.26,14.46,14.0,14.34,69052800.0],["2026-06-02",14.46,14.52,13.87,13.93,49491400.0],["2026-06-03",13.71,13.84,13.5,13.57,71682500.0],["2026-06-04",13.82,13.84,13.18,13.3,70861800.0],["2026-06-05",13.22,13.53,13.18,13.5,106126300.0],["2026-06-08",13.49,13.8,13.41,13.6,109049300.0],["2026-06-09",13.94,14.38,13.64,14.09,149980800.0],["2026-06-10",13.81,13.88,13.34,13.42,137721300.0],["2026-06-11",13.33,14.66,13.31,14.65,155165200.0],["2026-06-12",14.81,15.02,14.52,14.98,153312100.0],["2026-06-15",15.54,15.9,15.2,15.46,180253100.0],["2026-06-16",15.59,16.19,15.57,15.71,134505300.0],["2026-06-17",15.71,16.06,15.4,15.42,130165900.0],["2026-06-18",15.85,16.07,15.77,15.99,126278400.0],["2026-06-22",15.92,16.59,15.83,16.08,177578000.0],["2026-06-23",15.77,16.36,15.76,16.14,166445500.0],["2026-06-24",16.46,17.47,16.44,17.44,207236900.0],["2026-06-25",17.49,18.04,17.31,17.57,203384600.0],["2026-06-26",17.49,17.94,17.43,17.87,163028500.0],["2026-06-29",17.58,18.05,17.52,17.92,122467300.0],["2026-06-30",17.92,18.36,17.7,18.07,157865700.0],["2026-07-01",18.25,18.47,18.06,18.15,166690400.0],["2026-07-02",18.46,18.79,17.71,17.92,130030100.0],["2026-07-06",18.085,18.44,17.675,17.75,142895555.003793],["2026-07-07",17.6,17.76,17.03,17.2,136163635.421041],["2026-07-08",16.835,16.91,16.11,16.52,176643318.858084],["2026-07-09",16.62,17.38,16.585,17.06,124273992.678403],["2026-07-10",16.9,17,16.47,16.95,82065279.071722],["2026-07-13",16.81,16.865,16.17,16.31,152743008.212839],["2026-07-14",16.295,16.335,15.65,15.67,133907185.96798],["2026-07-15",15.675,16,15.45,15.63,181588080.822879],["2026-07-16",15.37,16.08,15.29,15.6,190846796.846644],["2026-07-17",15.22,15.34,14.945,14.98,176757800.656901],["2026-07-20",15.19,15.29,14.94,15.14,165864225.965797],["2026-07-21",15.33,15.4,15.035,15.28,90787377.998222],["2026-07-22",15.015,15.31,14.62,14.79,118459013.609604],["2026-07-23",13.985,14.17,13.305,13.555,121419582.65449],["2026-07-24",13.865,14.56,13.68,14.475,74198729.880255],["2026-07-27",14.89,15.13,14.52,14.95,93828151.62639],["2026-07-28",14.95,15.41,14.74,15.36,86306536.014614],["2026-07-29",14.71,15.245,14.66,14.84,64640580.809952],["2026-07-30",15.08,15.46,14.89,15.43,47431861.31547],["2026-07-31",15.49,15.525,15.17,15.27,48088299.161155]]}