{"t":"CNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-12-13",1.1892,1.475,1.1892,1.4333,56373600.0],["2001-12-14",1.4342,1.4408,1.3708,1.3917,11307600.0],["2001-12-17",1.3917,1.425,1.3833,1.415,1756800.0],["2001-12-18",1.4083,1.4475,1.3917,1.4383,3585600.0],["2001-12-19",1.4375,1.775,1.4333,1.7258,3352800.0],["2001-12-20",1.7,1.9,1.6458,1.6542,3855600.0],["2001-12-21",1.6742,1.675,1.6542,1.6583,3246000.0],["2001-12-24",1.6617,1.6875,1.6342,1.6625,968400.0],["2001-12-26",1.6583,1.7167,1.6517,1.6933,2115600.0],["2001-12-27",1.7083,1.7408,1.69,1.7333,2372400.0],["2001-12-28",1.7208,1.8167,1.7208,1.7917,1108800.0],["2001-12-31",1.8233,1.925,1.7725,1.8292,451200.0],["2002-01-02",1.8892,1.8892,1.82,1.8333,1448400.0],["2002-01-03",1.8242,1.8375,1.8242,1.8333,328800.0],["2002-01-04",1.8367,1.8367,1.7825,1.8125,549600.0],["2002-01-07",1.7875,1.8075,1.7,1.7142,789600.0],["2002-01-08",1.7175,1.7667,1.7125,1.7667,1184400.0],["2002-01-09",1.7667,1.7667,1.7267,1.7267,697200.0],["2002-01-10",1.7375,1.7375,1.6533,1.7133,552000.0],["2002-01-11",1.6883,1.8083,1.6875,1.7667,194400.0],["2002-01-14",1.7833,1.7833,1.7317,1.7467,129600.0],["2002-01-15",1.75,1.7542,1.7333,1.75,94800.0],["2002-01-16",1.75,1.755,1.6708,1.6708,150000.0],["2002-01-17",1.6683,1.71,1.5167,1.6292,1036800.0],["2002-01-18",1.61,1.6408,1.5933,1.625,834000.0],["2002-01-22",1.6083,1.6833,1.6,1.6833,470400.0],["2002-01-23",1.655,1.8092,1.655,1.8092,231600.0],["2002-01-24",1.7992,1.82,1.75,1.7958,108000.0],["2002-01-25",1.7958,1.8042,1.7625,1.8042,253200.0],["2002-01-28",1.7875,1.7875,1.6458,1.6933,1384800.0],["2002-01-29",1.6867,1.75,1.6867,1.7083,742800.0],["2002-01-30",1.7092,1.7092,1.6758,1.6767,1068000.0],["2002-01-31",1.6717,1.6967,1.5083,1.5417,3235200.0],["2002-02-01",1.6,1.6667,1.5833,1.6167,1818000.0],["2002-02-04",1.6167,1.6333,1.5458,1.5667,7305600.0],["2002-02-05",1.5675,1.5933,1.5675,1.5917,45600.0],["2002-02-06",1.5917,1.6808,1.5917,1.675,571200.0],["2002-02-07",1.6625,1.675,1.6008,1.6008,98400.0],["2002-02-08",1.6008,1.6008,1.6008,1.6008,8400.0],["2002-02-11",1.6333,1.6533,1.6042,1.6042,36000.0],["2002-02-12",1.6,1.6208,1.5858,1.6058,49200.0],["2002-02-13",1.6,1.6,1.5625,1.565,837600.0],["2002-02-14",1.575,1.6058,1.575,1.6058,139200.0],["2002-02-15",1.595,1.5958,1.55,1.5833,963600.0],["2002-02-19",1.5875,1.5917,1.5633,1.5633,31200.0],["2002-02-20",1.5642,1.5875,1.5633,1.5717,363600.0],["2002-02-21",1.5825,1.5958,1.5633,1.5792,554400.0],["2002-02-22",1.5792,1.59,1.5667,1.5667,571200.0],["2002-02-25",1.5792,1.5892,1.5633,1.575,2070000.0],["2002-02-26",1.575,1.595,1.5675,1.5758,225600.0],["2002-02-27",1.5683,1.5833,1.5642,1.5692,1328400.0],["2002-02-28",1.5667,1.5708,1.5583,1.5625,1432800.0],["2002-03-01",1.575,1.5833,1.5633,1.565,1160400.0],["2002-03-04",1.565,1.5783,1.5458,1.57,664800.0],["2002-03-05",1.5708,1.5917,1.5667,1.5742,310800.0],["2002-03-06",1.575,1.5992,1.5625,1.575,268800.0],["2002-03-07",1.6,1.6,1.575,1.575,73200.0],["2002-03-08",1.5717,1.5917,1.5542,1.5917,158400.0],["2002-03-11",1.5625,1.5908,1.5417,1.5725,178800.0],["2002-03-12",1.5875,1.625,1.5708,1.625,693600.0],["2002-03-13",1.6283,1.7283,1.625,1.7283,726000.0],["2002-03-14",1.7125,1.8392,1.7125,1.8333,1497600.0],["2002-03-15",1.8292,1.9042,1.8292,1.8833,874800.0],["2002-03-18",1.915,1.9633,1.9,1.9083,994800.0],["2002-03-19",1.925,1.925,1.9025,1.925,403200.0],["2002-03-20",1.9133,1.9342,1.8975,1.9167,236400.0],["2002-03-21",1.9167,1.9208,1.8875,1.9208,972000.0],["2002-03-22",1.8975,1.9275,1.8917,1.9233,420000.0],["2002-03-25",1.9208,1.9208,1.8908,1.9125,61200.0],["2002-03-26",1.9042,1.9208,1.8908,1.9167,140400.0],["2002-03-27",1.9217,1.9258,1.9058,1.9125,247200.0],["2002-03-28",1.9158,1.9367,1.775,1.9083,1669200.0],["2002-04-01",1.9117,1.9125,1.89,1.9125,326400.0],["2002-04-02",1.9125,1.9125,1.9017,1.9083,108000.0],["2002-04-03",1.9083,1.9167,1.9083,1.9142,576000.0],["2002-04-04",1.9125,1.9167,1.8842,1.9083,62400.0],["2002-04-05",1.9083,1.9083,1.9083,1.9083,56400.0],["2002-04-08",1.9,1.9125,1.8875,1.9125,225600.0],["2002-04-09",1.9108,2.0917,1.8958,2.0917,1051200.0],["2002-04-10",2.095,2.2183,2.095,2.2125,709200.0],["2002-04-11",2.2117,2.3867,2.1475,2.3658,188400.0],["2002-04-12",2.3542,2.4358,2.3542,2.4125,344400.0],["2002-04-15",2.4125,2.4167,2.36,2.3833,84000.0],["2002-04-16",2.3792,2.4167,2.375,2.415,192000.0],["2002-04-17",2.4167,2.4167,2.3233,2.3233,404400.0],["2002-04-18",2.3208,2.4167,2.2292,2.4167,794400.0],["2002-04-19",2.4167,2.4658,2.385,2.4383,523200.0],["2002-04-22",2.4575,2.4875,2.4167,2.435,498000.0],["2002-04-23",2.4142,2.5,2.3533,2.4992,376800.0],["2002-04-24",2.4708,2.4992,2.4083,2.4692,292800.0],["2002-04-25",2.4983,2.515,2.3892,2.3892,168000.0],["2002-04-26",2.3875,2.3875,2.2208,2.2917,690000.0],["2002-04-29",2.3083,2.3125,2.25,2.2508,112800.0],["2002-04-30",2.2292,2.25,2.1208,2.1492,598800.0],["2002-05-01",2.1233,2.1233,1.9933,1.9942,375600.0],["2002-05-02",1.9917,2.0425,1.9708,2.0283,123600.0],["2002-05-03",2.0333,2.0992,2.0325,2.0992,55200.0],["2002-05-06",2.065,2.065,2.0242,2.0325,282000.0],["2002-05-07",2.025,2.03,2.0142,2.0142,159600.0],["2002-05-08",2.0167,2.0217,1.9925,1.9933,112800.0],["2002-05-09",2.0,2.175,2.0,2.165,663600.0],["2002-05-10",2.1575,2.1583,2.1267,2.1583,38400.0],["2002-05-13",2.1342,2.1342,2.0208,2.0958,206400.0],["2002-05-14",2.1275,2.2283,2.0825,2.0825,306000.0],["2002-05-15",2.1108,2.1242,2.0417,2.0833,390000.0],["2002-05-16",2.1167,2.1333,2.0792,2.1333,688800.0],["2002-05-17",2.0833,2.1458,2.0458,2.0633,39506400.0],["2002-05-20",2.05,2.0625,1.9833,1.9833,4452000.0],["2002-05-21",1.9808,1.9875,1.8992,1.9375,2636400.0],["2002-05-22",1.9133,2.0458,1.9133,2.0067,2722800.0],["2002-05-23",2.0025,2.0625,2.0025,2.0625,1909200.0],["2002-05-24",2.0617,2.0617,1.9842,2.0,1360800.0],["2002-05-28",2.0,2.065,2.0,2.05,2589600.0],["2002-05-29",2.0417,2.0908,2.0375,2.0908,3778800.0],["2002-05-30",2.0917,2.3225,2.0733,2.2392,1921200.0],["2002-05-31",2.27,2.27,2.1792,2.18,820800.0],["2002-06-03",2.2083,2.2083,2.0792,2.0792,2493600.0],["2002-06-04",2.0833,2.1042,2.0417,2.0417,958800.0],["2002-06-05",2.0392,2.0833,1.9958,2.0,1299600.0],["2002-06-06",2.02,2.0417,1.985,1.9925,1227600.0],["2002-06-07",1.9925,2.1158,1.9767,2.0575,655200.0],["2002-06-10",2.0592,2.0742,2.03,2.03,1336800.0],["2002-06-11",2.0625,2.075,2.0467,2.0475,376800.0],["2002-06-12",2.0675,2.075,2.0408,2.0583,1363200.0],["2002-06-13",2.0758,2.2767,2.0542,2.2742,3384000.0],["2002-06-14",2.25,2.375,2.2108,2.375,620400.0],["2002-06-17",2.3742,2.395,2.2683,2.3675,1334400.0],["2002-06-18",2.365,2.4583,2.3442,2.4175,2667600.0],["2002-06-19",2.4292,2.4292,2.3875,2.3917,1196400.0],["2002-06-20",2.4075,2.4175,2.3258,2.3375,618000.0],["2002-06-21",2.3375,2.4133,2.3375,2.3542,224400.0],["2002-06-24",2.3525,2.3942,2.285,2.335,2565600.0],["2002-06-25",2.3167,2.3958,2.3092,2.3867,1756800.0],["2002-06-26",2.3358,2.3958,2.1833,2.3125,1548000.0],["2002-06-27",2.3542,2.5058,2.3542,2.4875,2766000.0],["2002-06-28",2.4667,2.5908,2.4233,2.5817,5431200.0],["2002-07-01",2.54,2.5558,2.26,2.375,1290000.0],["2002-07-02",2.3633,2.3633,2.2025,2.2225,2199600.0],["2002-07-03",2.2225,2.2625,2.1958,2.25,777600.0],["2002-07-05",2.2583,2.27,2.2083,2.2583,254400.0],["2002-07-08",2.25,2.2542,2.2167,2.2383,571200.0],["2002-07-09",2.2425,2.3017,2.185,2.2542,1720800.0],["2002-07-10",2.275,2.3375,2.2358,2.2833,2442000.0],["2002-07-11",2.2833,2.2875,2.175,2.2483,368400.0],["2002-07-12",2.25,2.2583,2.1933,2.2458,518400.0],["2002-07-15",2.2417,2.265,2.2042,2.225,316800.0],["2002-07-16",2.1917,2.2242,2.1458,2.1792,330000.0],["2002-07-17",2.1967,2.2733,2.1408,2.24,877200.0],["2002-07-18",2.245,2.245,2.1758,2.1925,244800.0],["2002-07-19",2.1875,2.2042,2.14,2.145,2047200.0],["2002-07-22",2.1458,2.15,1.8083,1.92,3128400.0],["2002-07-23",1.9467,2.0075,1.875,1.8925,948000.0],["2002-07-24",1.8933,2.0208,1.8933,2.0025,1174800.0],["2002-07-25",2.025,2.2892,2.025,2.1025,1930800.0],["2002-07-26",2.1375,2.1408,1.9775,2.06,1311600.0],["2002-07-29",2.0542,2.1083,2.0383,2.0833,1292400.0],["2002-07-30",2.0833,2.1433,1.9333,1.95,1266000.0],["2002-07-31",2.0,2.0025,1.865,1.9792,796800.0],["2002-08-01",1.9967,2.2292,1.865,2.1408,748800.0],["2002-08-02",2.1142,2.1275,1.9875,2.0667,328800.0],["2002-08-05",2.0967,2.1617,1.9567,1.9567,776400.0],["2002-08-06",1.9783,2.1992,1.955,2.125,1329600.0],["2002-08-07",2.1667,2.1667,2.0133,2.1108,2983200.0],["2002-08-08",2.0792,2.3683,2.0708,2.3667,1308000.0],["2002-08-09",2.3658,2.3667,2.2083,2.2917,762000.0],["2002-08-12",2.2925,2.3383,2.2083,2.2267,2474400.0],["2002-08-13",2.23,2.23,2.125,2.155,939600.0],["2002-08-14",2.1875,2.205,2.165,2.1667,1641600.0],["2002-08-15",2.1792,2.2867,2.1542,2.25,957600.0],["2002-08-16",2.2475,2.3383,2.2375,2.2792,982800.0],["2002-08-19",2.2525,2.3333,2.24,2.3133,174000.0],["2002-08-20",2.2758,2.3325,2.2167,2.2825,1064400.0],["2002-08-21",2.305,2.3292,2.2717,2.2717,284400.0],["2002-08-22",2.3333,2.4108,2.2292,2.2742,2223600.0],["2002-08-23",2.29,2.325,2.2217,2.2492,880800.0],["2002-08-26",2.2708,2.3033,2.2358,2.2842,1250400.0],["2002-08-27",2.3075,2.3233,2.1425,2.1433,932400.0],["2002-08-28",2.1417,2.1983,2.1417,2.1983,696000.0],["2002-08-29",2.1683,2.3333,2.1683,2.32,297600.0],["2002-08-30",2.32,2.3283,2.1992,2.2167,723600.0],["2002-09-03",2.2167,2.2167,2.1192,2.1192,379200.0],["2002-09-04",2.12,2.1283,1.9833,2.0125,1411200.0],["2002-09-05",2.0083,2.0283,1.9842,2.015,748800.0],["2002-09-06",2.0292,2.0667,1.9667,2.0083,946800.0],["2002-09-09",2.0125,2.0167,1.9917,2.0083,518400.0],["2002-09-10",2.01,2.0675,1.9375,2.0025,1360800.0],["2002-09-11",1.9592,2.0,1.9575,1.9833,660000.0],["2002-09-12",1.9808,1.9875,1.9667,1.975,1890000.0],["2002-09-13",1.9708,1.9825,1.9233,1.9583,850800.0],["2002-09-16",1.9167,2.0,1.8333,1.875,1725600.0],["2002-09-17",1.8825,1.93,1.8758,1.8883,1221600.0],["2002-09-18",1.8758,2.0333,1.8417,2.0167,1123200.0],["2002-09-19",2.0033,2.0575,1.9625,2.0358,1609200.0],["2002-09-20",2.0633,2.0783,2.0083,2.0425,1252800.0],["2002-09-23",1.9933,2.155,1.93,2.1333,1418400.0],["2002-09-24",2.1125,2.1792,2.0708,2.14,790800.0],["2002-09-25",2.1467,2.2292,2.1042,2.2192,3171600.0],["2002-09-26",2.2175,2.2342,2.1633,2.2167,1213200.0],["2002-09-27",2.195,2.2917,2.1667,2.2458,655200.0],["2002-09-30",2.2267,2.2858,2.2117,2.2242,1142400.0],["2002-10-01",2.2592,2.3333,2.1208,2.3325,650400.0],["2002-10-02",2.2942,2.3417,2.2517,2.2517,591600.0],["2002-10-03",2.2642,2.3075,2.2083,2.2617,877200.0],["2002-10-04",2.25,2.3033,2.2408,2.2917,733200.0],["2002-10-07",2.2667,2.2942,2.1517,2.1975,913200.0],["2002-10-08",2.1675,2.2525,2.1467,2.25,1306800.0],["2002-10-09",2.2433,2.25,2.1258,2.13,922800.0],["2002-10-10",2.1925,2.2342,2.1458,2.175,526800.0],["2002-10-11",2.1467,2.2133,2.1275,2.2083,914400.0],["2002-10-14",2.1833,2.2333,2.1433,2.2283,1275600.0],["2002-10-15",2.2292,2.5067,2.2292,2.5008,3592800.0],["2002-10-16",2.425,2.5,2.3967,2.4575,1965600.0],["2002-10-17",2.475,2.5,2.4,2.4233,1854000.0],["2002-10-18",2.3917,2.42,2.3758,2.3833,316800.0],["2002-10-21",2.3875,2.4208,2.3225,2.3875,936000.0],["2002-10-22",2.3817,2.4167,2.3458,2.3658,1671600.0],["2002-10-23",2.375,2.5417,2.3333,2.4792,1833600.0],["2002-10-24",2.4783,2.505,2.4375,2.495,555600.0],["2002-10-25",2.4742,2.5,2.4333,2.4875,872400.0],["2002-10-28",2.5083,2.5208,2.2667,2.45,2668800.0],["2002-10-29",2.4792,2.5075,2.3417,2.4408,2469600.0],["2002-10-30",2.4142,2.6617,2.4142,2.6375,982800.0],["2002-10-31",2.6508,2.7308,2.5342,2.5358,2235600.0],["2002-11-01",2.5333,2.5333,2.4458,2.475,1020000.0],["2002-11-04",2.4792,2.5208,2.4567,2.4833,865200.0],["2002-11-05",2.5,2.5833,2.4925,2.52,778800.0],["2002-11-06",2.5258,2.5417,2.475,2.5083,1640400.0],["2002-11-07",2.5,2.5475,2.485,2.485,332400.0],["2002-11-08",2.48,2.4825,2.3792,2.4808,1641600.0],["2002-11-11",2.48,2.48,2.3917,2.4167,1395600.0],["2002-11-12",2.4375,2.4375,2.3742,2.4167,1311600.0],["2002-11-13",2.3817,2.5,2.3792,2.4808,1209600.0],["2002-11-14",2.4908,2.58,2.4858,2.5767,748800.0],["2002-11-15",2.5825,2.7325,2.5742,2.72,1219200.0],["2002-11-18",2.7367,2.8525,2.6683,2.7792,2445600.0],["2002-11-19",2.7908,2.7917,2.7158,2.7175,878400.0],["2002-11-20",2.715,2.8375,2.6333,2.8225,2026800.0],["2002-11-21",2.82,2.8425,2.6558,2.7083,2694000.0],["2002-11-22",2.6675,2.7283,2.6667,2.7075,764400.0],["2002-11-25",2.7042,2.705,2.4958,2.5042,3314400.0],["2002-11-26",2.5067,2.5133,2.3333,2.4167,1918800.0],["2002-11-27",2.4517,2.525,2.4375,2.5208,1060800.0],["2002-11-29",2.5433,2.55,2.2333,2.3292,5083200.0],["2002-12-02",2.3667,2.5625,2.35,2.4758,1768800.0],["2002-12-03",2.4808,2.5533,2.4292,2.5308,1096800.0],["2002-12-04",2.5008,2.5833,2.5,2.56,2222400.0],["2002-12-05",2.5775,2.5775,2.4833,2.5,712800.0],["2002-12-06",2.5133,2.525,2.4967,2.5167,450000.0],["2002-12-09",2.4967,2.5733,2.4917,2.5475,640800.0],["2002-12-10",2.53,2.6867,2.53,2.6225,2042400.0],["2002-12-11",2.625,2.7125,2.615,2.6883,961200.0],["2002-12-12",2.6842,2.7675,2.6792,2.7217,1279200.0],["2002-12-13",2.7125,2.7325,2.6742,2.7117,1358400.0],["2002-12-16",2.7125,2.825,2.7125,2.7925,1533600.0],["2002-12-17",2.6958,2.7792,2.6775,2.7533,1786800.0],["2002-12-18",2.7083,2.7967,2.7083,2.7783,2458800.0],["2002-12-19",2.7333,2.7642,2.6033,2.6708,2674800.0],["2002-12-20",2.6742,2.7142,2.5833,2.6758,1432800.0],["2002-12-23",2.6592,2.7867,2.6592,2.7758,2481600.0],["2002-12-24",2.7833,2.9567,2.7742,2.8833,1707600.0],["2002-12-26",2.875,2.875,2.8167,2.845,783600.0],["2002-12-27",2.8325,2.8917,2.8325,2.8783,639600.0],["2002-12-30",2.8792,2.9175,2.8375,2.8842,2548800.0],["2002-12-31",2.8908,2.8917,2.7875,2.7992,2431200.0],["2003-01-02",2.8542,2.9042,2.7992,2.875,4339200.0],["2003-01-03",2.875,2.8833,2.8333,2.8608,2301600.0],["2003-01-06",2.8492,2.8492,2.6608,2.7225,3692400.0],["2003-01-07",2.7333,2.75,2.7175,2.7275,1851600.0],["2003-01-08",2.7208,2.7417,2.6708,2.7008,841200.0],["2003-01-09",2.7117,2.7183,2.6242,2.6792,669600.0],["2003-01-10",2.6608,2.6608,2.4975,2.5608,1593600.0],["2003-01-13",2.5833,2.5833,2.4,2.4642,5523600.0],["2003-01-14",2.4583,2.46,2.3025,2.3467,2696400.0],["2003-01-15",2.3333,2.3492,2.1267,2.1808,11680800.0],["2003-01-16",2.1667,2.2833,2.1667,2.2458,5127600.0],["2003-01-17",2.2467,2.3542,2.2458,2.3333,4131600.0],["2003-01-21",2.345,2.375,2.285,2.3167,1126800.0],["2003-01-22",2.3183,2.3258,2.2917,2.3083,1047600.0],["2003-01-23",2.3125,2.3583,2.3125,2.3342,2184000.0],["2003-01-24",2.3367,2.4508,2.195,2.2192,1814400.0],["2003-01-27",2.2142,2.2192,2.1517,2.1742,970800.0],["2003-01-28",2.1942,2.2583,2.1875,2.24,1200000.0],["2003-01-29",2.2442,2.2475,2.2208,2.2417,746400.0],["2003-01-30",2.2483,2.3833,2.235,2.32,2857200.0],["2003-01-31",2.3425,2.3658,2.2858,2.35,1502400.0],["2003-02-03",2.375,2.375,2.1283,2.1558,3426000.0],["2003-02-04",2.1683,2.1833,1.9792,2.0192,7963200.0],["2003-02-05",2.1175,2.1667,2.0708,2.0708,2935200.0],["2003-02-06",2.0708,2.1283,1.9975,2.12,1357200.0],["2003-02-07",2.1133,2.1383,2.0175,2.025,3793200.0],["2003-02-10",2.1658,2.1658,1.8625,2.0975,8370000.0],["2003-02-11",2.1108,2.2525,2.1108,2.1675,2373600.0],["2003-02-12",2.1675,2.2208,2.0583,2.0792,1360800.0],["2003-02-13",2.0925,2.1092,2.0,2.0567,783600.0],["2003-02-14",2.0775,2.0775,2.0308,2.0458,724800.0],["2003-02-18",2.0417,2.0908,2.0417,2.0733,999600.0],["2003-02-19",2.075,2.075,1.9667,1.9833,1923600.0],["2003-02-20",1.98,1.9858,1.9,1.97,1844400.0],["2003-02-21",1.9892,2.0208,1.9167,1.985,2528400.0],["2003-02-24",1.985,2.0,1.9608,1.985,1245600.0],["2003-02-25",1.975,2.0617,1.9108,2.0617,2378400.0],["2003-02-26",2.0417,2.0592,1.985,2.0408,2067600.0],["2003-02-27",2.05,2.0608,1.9925,2.0258,434400.0],["2003-02-28",2.0408,2.15,2.0217,2.125,1428000.0],["2003-03-03",2.1542,2.1675,2.0842,2.1067,1383600.0],["2003-03-04",2.1042,2.115,2.0875,2.0925,718800.0],["2003-03-05",2.0925,2.13,2.0925,2.105,1155600.0],["2003-03-06",2.125,2.1792,2.0942,2.1683,1014000.0],["2003-03-07",2.1442,2.1583,2.13,2.1417,927600.0],["2003-03-10",2.1417,2.1783,2.1417,2.1667,519600.0],["2003-03-11",2.1675,2.1783,2.1575,2.1667,447600.0],["2003-03-12",2.1758,2.1758,2.1458,2.1642,644400.0],["2003-03-13",2.175,2.1858,2.145,2.1533,608400.0],["2003-03-14",2.1542,2.1658,2.0967,2.0975,756000.0],["2003-03-17",2.1042,2.1958,2.0642,2.175,2419200.0],["2003-03-18",2.1758,2.2325,2.175,2.2175,811200.0],["2003-03-19",2.2167,2.2167,2.1875,2.2083,522000.0],["2003-03-20",2.1833,2.1983,2.1692,2.1783,1380000.0],["2003-03-21",2.2033,2.3167,2.2025,2.2483,1554000.0],["2003-03-24",2.2808,2.3125,2.25,2.3075,1110000.0],["2003-03-25",2.3083,2.4133,2.3042,2.3833,1734000.0],["2003-03-26",2.3842,2.4258,2.35,2.3775,1057200.0],["2003-03-27",2.3833,2.4167,2.3675,2.4167,813600.0],["2003-03-28",2.4192,2.4908,2.4133,2.4667,800400.0],["2003-03-31",2.4833,2.4833,2.3958,2.4342,1845600.0],["2003-04-01",2.4625,2.5,2.4375,2.5,890400.0],["2003-04-02",2.4942,2.5,2.4467,2.4783,1534800.0],["2003-04-03",2.48,2.5267,2.4733,2.49,1455600.0],["2003-04-04",2.5317,2.5325,2.4125,2.4492,1442400.0],["2003-04-07",2.4983,2.5058,2.4158,2.4667,1495200.0],["2003-04-08",2.4625,2.495,2.4583,2.4792,469200.0],["2003-04-09",2.4775,2.5158,2.4458,2.46,675600.0],["2003-04-10",2.45,2.46,2.4258,2.45,1134000.0],["2003-04-11",2.45,2.4542,2.425,2.425,340800.0],["2003-04-14",2.4317,2.4458,2.4167,2.4258,531600.0],["2003-04-15",2.425,2.4917,2.4125,2.4883,1542000.0],["2003-04-16",2.4958,2.4958,2.35,2.3667,834000.0],["2003-04-17",2.3658,2.45,2.3525,2.4142,1191600.0],["2003-04-21",2.425,2.425,2.3458,2.3475,804000.0],["2003-04-22",2.4583,2.4917,2.4333,2.4917,4816800.0],["2003-04-23",2.4917,2.5675,2.4658,2.5,14335200.0],["2003-04-24",2.4667,2.5092,2.445,2.4958,2788800.0],["2003-04-25",2.4883,2.5058,2.4667,2.4967,668400.0],["2003-04-28",2.5017,2.5408,2.4925,2.5342,775200.0],["2003-04-29",2.56,2.6608,2.5417,2.61,1112400.0],["2003-04-30",2.6167,2.7225,2.6083,2.6692,1189200.0],["2003-05-01",2.675,2.675,2.5042,2.6142,4932000.0],["2003-05-02",2.6167,2.7408,2.6158,2.7183,1753200.0],["2003-05-05",2.7167,2.7167,2.65,2.7092,1333200.0],["2003-05-06",2.675,2.8833,2.6667,2.8333,2128800.0],["2003-05-07",2.8217,2.8533,2.7917,2.815,2902800.0],["2003-05-08",2.7917,2.8333,2.7833,2.7883,1342800.0],["2003-05-09",2.8117,2.8533,2.7917,2.8517,846000.0],["2003-05-12",2.8417,2.85,2.8167,2.8308,2697600.0],["2003-05-13",2.8458,2.8467,2.8142,2.8242,348000.0],["2003-05-14",2.8333,2.8483,2.8142,2.8175,972000.0],["2003-05-15",2.8333,2.8333,2.79,2.8033,202800.0],["2003-05-16",2.7925,2.9558,2.68,2.7458,5806800.0],["2003-05-19",2.7292,2.7417,2.5258,2.6208,2769600.0],["2003-05-20",2.6208,2.655,2.6175,2.655,631200.0],["2003-05-21",2.625,2.635,2.5833,2.6,434400.0],["2003-05-22",2.6108,2.6608,2.6108,2.6458,865200.0],["2003-05-23",2.6458,2.6458,2.6308,2.6308,202800.0],["2003-05-27",2.65,2.6917,2.5958,2.6008,1118400.0],["2003-05-28",2.63,2.6417,2.6075,2.6317,561600.0],["2003-05-29",2.6842,2.8,2.6667,2.7833,1219200.0],["2003-05-30",2.8,2.8325,2.7533,2.7533,1006800.0],["2003-06-02",2.7667,2.8692,2.7617,2.8508,997200.0],["2003-06-03",2.8958,3.0167,2.8517,3.0083,1370400.0],["2003-06-04",3.0167,3.1192,3.0008,3.0542,992400.0],["2003-06-05",3.0458,3.1417,3.0375,3.1358,680400.0],["2003-06-06",3.1042,3.2983,3.095,3.1133,1995600.0],["2003-06-09",2.9792,3.0267,2.8225,2.9375,2918400.0],["2003-06-10",2.9817,2.9875,2.925,2.9375,1555200.0],["2003-06-11",2.9667,2.9867,2.9292,2.95,1305600.0],["2003-06-12",2.9475,3.1492,2.9458,3.135,954000.0],["2003-06-13",3.1475,3.2292,3.1475,3.17,1189200.0],["2003-06-16",3.155,3.2917,3.155,3.2908,1190400.0],["2003-06-17",3.2983,3.3042,3.175,3.255,919200.0],["2003-06-18",3.2167,3.2808,3.18,3.2583,800400.0],["2003-06-19",3.2833,3.2833,3.2108,3.2192,1068000.0],["2003-06-20",3.2417,3.2417,3.2033,3.205,1348800.0],["2003-06-23",3.2092,3.22,3.1667,3.1667,372000.0],["2003-06-24",3.19,3.1975,3.0667,3.15,1570800.0],["2003-06-25",3.1492,3.2442,3.0725,3.105,841200.0],["2003-06-26",3.0825,3.1942,3.0592,3.17,1279200.0],["2003-06-27",3.1508,3.2292,3.1375,3.1617,621600.0],["2003-06-30",3.1567,3.2433,3.1567,3.2108,2953200.0],["2003-07-01",3.1475,3.2725,3.1017,3.27,2314800.0],["2003-07-02",3.2708,3.4008,3.26,3.3758,2503200.0],["2003-07-03",3.3592,3.3958,3.3592,3.3808,573600.0],["2003-07-07",3.3825,3.5083,3.375,3.4875,2450400.0],["2003-07-08",3.5,3.5083,3.4792,3.4925,2701200.0],["2003-07-09",3.5,3.5417,3.4842,3.5417,3500400.0],["2003-07-10",3.5333,3.5417,3.4833,3.5408,777600.0],["2003-07-11",3.5308,3.5833,3.5292,3.5708,991200.0],["2003-07-14",3.5763,3.705,3.5312,3.5863,1167200.0],["2003-07-15",3.625,3.6375,3.535,3.575,907200.0],["2003-07-16",3.5875,3.5875,3.2262,3.3263,2273600.0],["2003-07-17",3.3138,3.315,3.1875,3.2175,1719200.0],["2003-07-18",3.2587,3.4237,3.2362,3.3912,2100800.0],["2003-07-21",3.4375,3.5225,3.3438,3.4462,1604800.0],["2003-07-22",3.475,3.5687,3.4125,3.5125,1179200.0],["2003-07-23",3.3937,3.6188,3.3937,3.5687,996800.0],["2003-07-24",3.5812,3.6412,3.5775,3.6275,2255200.0],["2003-07-25",3.6275,3.6562,3.575,3.6025,1026400.0],["2003-07-28",3.6163,3.6463,3.4987,3.635,1052800.0],["2003-07-29",3.6613,3.8238,3.6613,3.7738,4278400.0],["2003-07-30",3.785,3.825,3.6237,3.6562,3439200.0],["2003-07-31",3.6688,3.705,3.555,3.6562,2295200.0],["2003-08-01",3.6688,3.6688,3.4975,3.5087,2480000.0],["2003-08-04",3.47,3.475,3.3,3.37,1679200.0],["2003-08-05",3.35,3.3812,3.1937,3.255,1443200.0],["2003-08-06",3.2413,3.325,3.205,3.22,1066400.0],["2003-08-07",3.1937,3.2262,3.07,3.1688,2565600.0],["2003-08-08",3.215,3.375,3.195,3.3675,15815200.0],["2003-08-11",3.3712,3.375,3.2662,3.315,2244000.0],["2003-08-12",3.3025,3.32,3.2137,3.28,2936000.0],["2003-08-13",3.2787,3.375,3.2587,3.365,1495200.0],["2003-08-14",3.3688,3.4125,3.2812,3.3625,1564800.0],["2003-08-15",3.35,3.4125,3.3363,3.3688,716800.0],["2003-08-18",3.3688,3.39,3.3312,3.3875,1178400.0],["2003-08-19",3.3963,3.5687,3.3688,3.4375,1989600.0],["2003-08-20",3.425,3.4425,3.3763,3.4088,641600.0],["2003-08-21",3.43,3.4375,3.3763,3.4237,891200.0],["2003-08-22",3.4012,3.4787,3.3875,3.4625,1712800.0],["2003-08-25",3.4325,3.4813,3.3875,3.395,1164000.0],["2003-08-26",3.4125,3.4175,3.3512,3.405,1716000.0],["2003-08-27",3.3775,3.415,3.375,3.4062,509600.0],["2003-08-28",3.4113,3.5325,3.3912,3.4325,1448000.0],["2003-08-29",3.4,3.5463,3.4,3.5,2460000.0],["2003-09-02",3.5062,3.6188,3.5062,3.5487,3278400.0],["2003-09-03",3.55,3.6512,3.4938,3.5262,1445600.0],["2003-09-04",3.5175,3.525,3.435,3.4625,1063200.0],["2003-09-05",3.4625,3.5463,3.4625,3.5062,680800.0],["2003-09-08",3.525,3.6762,3.5,3.645,1416000.0],["2003-09-09",3.675,3.7812,3.6263,3.6525,1400800.0],["2003-09-10",3.6625,3.6975,3.625,3.6688,1108000.0],["2003-09-11",3.6788,3.7125,3.6212,3.6888,1548000.0],["2003-09-12",3.675,3.7487,3.6688,3.6775,1064000.0],["2003-09-15",3.6775,3.7475,3.6775,3.7137,1692800.0],["2003-09-16",3.7137,3.8075,3.7137,3.78,1720800.0],["2003-09-17",3.7812,3.825,3.7325,3.8187,748000.0],["2003-09-18",3.8212,3.93,3.7938,3.875,1137600.0],["2003-09-19",3.9012,3.9262,3.8563,3.8975,953600.0],["2003-09-22",3.885,3.9062,3.8438,3.8825,1464000.0],["2003-09-23",3.8837,3.9488,3.8812,3.9488,1369600.0],["2003-09-24",3.9488,3.9488,3.8312,3.8387,1100800.0],["2003-09-25",3.8675,3.8875,3.8463,3.8825,1043200.0],["2003-09-26",3.8825,3.8825,3.6562,3.7438,1154400.0],["2003-09-29",3.7387,3.765,3.6625,3.7562,1113600.0],["2003-09-30",3.7562,3.9088,3.7325,3.7987,2362400.0],["2003-10-01",3.7938,4.0875,3.755,4.0325,2982400.0],["2003-10-02",4.02,4.1462,3.9313,3.9662,1440000.0],["2003-10-03",3.9938,4.1213,3.9875,4.0813,1284000.0],["2003-10-06",4.0813,4.115,4.0588,4.0625,888000.0],["2003-10-07",4.0625,4.0938,4.05,4.0875,844800.0],["2003-10-08",4.0988,4.0988,4.05,4.0563,531200.0],["2003-10-09",4.0512,4.13,4.0437,4.1125,1442400.0],["2003-10-10",4.125,4.125,4.06,4.0788,871200.0],["2003-10-13",4.1,4.35,4.1,4.3263,1125600.0],["2003-10-14",4.355,4.4462,4.3162,4.355,973600.0],["2003-10-15",4.3812,4.4113,4.2213,4.2613,1939200.0],["2003-10-16",4.2737,4.3187,4.25,4.3175,485600.0],["2003-10-17",4.3375,4.3875,4.3263,4.37,920800.0],["2003-10-20",4.375,4.3875,4.3088,4.3125,592000.0],["2003-10-21",4.325,4.3562,4.265,4.3125,603200.0],["2003-10-22",4.3125,4.3125,4.2125,4.2438,504000.0],["2003-10-23",4.2625,4.2775,4.2375,4.2463,344000.0],["2003-10-24",4.215,4.2537,4.1262,4.2375,668800.0],["2003-10-27",4.2438,4.4625,4.2438,4.3938,1216800.0],["2003-10-28",4.395,4.395,4.0938,4.115,3109600.0],["2003-10-29",4.0837,4.1125,4.015,4.0375,2100800.0],["2003-10-30",3.9875,4.0375,3.93,3.9375,1177600.0],["2003-10-31",3.95,4.0062,3.825,3.8263,1508800.0],["2003-11-03",3.845,3.94,3.845,3.9362,1621600.0],["2003-11-04",3.9675,3.9688,3.8725,3.8975,1125600.0],["2003-11-05",3.8975,3.8975,3.8063,3.8275,699200.0],["2003-11-06",3.8375,3.8812,3.8038,3.8763,792000.0],["2003-11-07",3.8688,3.9137,3.8425,3.8937,888800.0],["2003-11-10",3.86,3.8725,3.8438,3.8512,772000.0],["2003-11-11",3.8637,3.8637,3.7188,3.72,809600.0],["2003-11-12",3.7188,3.7188,3.5575,3.6813,1792800.0],["2003-11-13",3.69,3.7687,3.6788,3.7638,736800.0],["2003-11-14",3.7625,3.775,3.6325,3.6325,782400.0],["2003-11-17",3.6325,3.6325,3.5025,3.5988,1097600.0],["2003-11-18",3.5938,3.6237,3.545,3.5763,933600.0],["2003-11-19",3.5763,3.6125,3.5162,3.6075,1177600.0],["2003-11-20",3.6025,3.6025,3.4925,3.4938,998400.0],["2003-11-21",3.5125,3.55,3.44,3.5338,1489600.0],["2003-11-24",3.5375,3.6125,3.5187,3.6112,1032000.0],["2003-11-25",3.6875,3.875,3.675,3.8163,1489600.0],["2003-11-26",3.875,3.8937,3.8363,3.8563,690400.0],["2003-11-28",3.8625,3.8812,3.8212,3.8375,290400.0],["2003-12-01",3.6125,3.925,3.6125,3.9125,2319200.0],["2003-12-02",3.9125,3.9375,3.8875,3.9375,1316000.0],["2003-12-03",3.9688,3.99,3.9375,3.9625,784800.0],["2003-12-04",3.95,3.9975,3.8812,3.9938,1059200.0],["2003-12-05",3.9938,3.9938,3.8087,3.86,656800.0],["2003-12-08",3.8612,3.8788,3.7687,3.825,560800.0],["2003-12-09",3.825,3.8375,3.6625,3.6675,869600.0],["2003-12-10",3.675,3.6788,3.5625,3.6412,664000.0],["2003-12-11",3.6725,3.7362,3.6375,3.6688,1282400.0],["2003-12-12",3.7188,3.725,3.6363,3.6375,564000.0],["2003-12-15",3.6537,3.675,3.4938,3.4938,848000.0],["2003-12-16",3.4987,3.4987,3.3725,3.4188,1177600.0],["2003-12-17",3.4688,3.5375,3.4313,3.4875,813600.0],["2003-12-18",3.5,3.585,3.5,3.5638,1800800.0],["2003-12-19",3.5638,3.6813,3.55,3.675,922400.0],["2003-12-22",3.6875,3.7025,3.5625,3.5738,541600.0],["2003-12-23",3.5738,3.575,3.4375,3.4838,1829600.0],["2003-12-24",3.5087,3.5612,3.4688,3.5525,276000.0],["2003-12-26",3.5775,3.5875,3.54,3.56,105600.0],["2003-12-29",3.5725,3.6037,3.55,3.5612,728000.0],["2003-12-30",3.5612,3.6012,3.5438,3.5763,395200.0],["2003-12-31",3.5763,3.5775,3.5013,3.5013,660800.0],["2004-01-02",3.5138,3.6012,3.5138,3.5963,377600.0],["2004-01-05",3.65,3.6662,3.5325,3.5638,796000.0],["2004-01-06",3.55,3.55,3.4375,3.4388,1331200.0],["2004-01-07",3.47,3.47,3.3375,3.3737,2072000.0],["2004-01-08",3.3725,3.3875,3.3438,3.3438,1966400.0],["2004-01-09",3.3525,3.3712,3.2762,3.3412,1595200.0],["2004-01-12",3.31,3.3512,3.2625,3.2863,686400.0],["2004-01-13",3.3063,3.42,3.3038,3.42,2204800.0],["2004-01-14",3.4625,3.52,3.3763,3.4887,1832000.0],["2004-01-15",3.4625,3.4862,3.4213,3.475,636800.0],["2004-01-16",3.4762,3.58,3.475,3.565,1098400.0],["2004-01-20",3.5563,3.8125,3.5563,3.8125,2650400.0],["2004-01-21",3.7812,3.7938,3.745,3.775,1120800.0],["2004-01-22",3.7875,3.85,3.7875,3.8375,554400.0],["2004-01-23",3.8625,3.9675,3.815,3.95,923200.0],["2004-01-26",3.95,4.0437,3.9188,3.9913,1155200.0],["2004-01-27",3.9913,4.0037,3.9662,4.0,1139200.0],["2004-01-28",4.0,4.0,3.9388,3.975,516800.0],["2004-01-29",3.9875,3.9875,3.8912,3.9162,638400.0],["2004-01-30",3.9437,3.9813,3.9188,3.9762,547200.0],["2004-02-02",3.9688,3.975,3.9,3.9513,408800.0],["2004-02-03",3.9513,3.9775,3.9188,3.9775,448800.0],["2004-02-04",3.9625,3.9913,3.805,3.805,1142400.0],["2004-02-05",3.8363,3.8363,3.7,3.7513,828800.0],["2004-02-06",3.7425,3.875,3.7188,3.875,1292000.0],["2004-02-09",3.875,3.8975,3.7938,3.805,1878400.0],["2004-02-10",3.8063,4.0212,3.805,3.99,1452000.0],["2004-02-11",4.02,4.0575,4.0075,4.02,1616800.0],["2004-02-12",4.0125,4.0125,3.885,3.915,1096800.0],["2004-02-13",3.9275,3.9288,3.7775,3.8,962400.0],["2004-02-17",3.8287,3.8438,3.825,3.8312,887200.0],["2004-02-18",3.8438,3.8488,3.79,3.8187,1353600.0],["2004-02-19",3.8187,3.8563,3.775,3.7812,1022400.0],["2004-02-20",3.775,3.775,3.725,3.7375,602400.0],["2004-02-23",3.7375,3.7475,3.625,3.625,896000.0],["2004-02-24",3.625,3.6688,3.595,3.6263,703200.0],["2004-02-25",3.6312,3.7062,3.6088,3.69,599200.0],["2004-02-26",3.6688,3.6913,3.6363,3.675,572800.0],["2004-02-27",3.6913,3.8712,3.6813,3.7825,804800.0],["2004-03-01",3.7625,4.0138,3.7438,3.9062,1872000.0],["2004-03-02",3.9125,4.0025,3.8675,4.0,842400.0],["2004-03-03",4.0,4.0575,3.9688,4.0375,1248800.0],["2004-03-04",4.0375,4.0375,4.0,4.0175,463200.0],["2004-03-05",4.0125,4.1087,4.0125,4.1062,473600.0],["2004-03-08",4.1062,4.1163,4.0538,4.0887,394400.0],["2004-03-09",4.0887,4.1188,4.0675,4.1125,985600.0],["2004-03-10",4.1087,4.115,3.9688,3.9813,1040000.0],["2004-03-11",3.975,3.975,3.8475,3.8488,678400.0],["2004-03-12",3.8488,3.875,3.8312,3.875,452800.0],["2004-03-15",3.875,3.875,3.8175,3.8187,628000.0],["2004-03-16",3.815,3.8512,3.7938,3.8125,515200.0],["2004-03-17",3.8138,3.875,3.8138,3.8725,1020000.0],["2004-03-18",3.8725,3.9062,3.8375,3.8988,1844800.0],["2004-03-19",3.9,3.9,3.865,3.8763,452000.0],["2004-03-22",3.8625,3.8625,3.6437,3.6837,1059200.0],["2004-03-23",3.7062,3.8,3.7062,3.7687,608800.0],["2004-03-24",3.7562,3.7638,3.7013,3.7375,521600.0],["2004-03-25",3.7387,3.77,3.7375,3.77,771200.0],["2004-03-26",3.77,3.7875,3.7662,3.78,947200.0],["2004-03-29",3.78,3.8563,3.7725,3.8563,557600.0],["2004-03-30",3.8563,3.9237,3.85,3.8712,740800.0],["2004-03-31",3.8675,3.8812,3.8187,3.8238,848000.0],["2004-04-01",3.9062,4.325,3.9025,4.2812,4878400.0],["2004-04-02",4.2825,4.4062,4.1562,4.2375,2022400.0],["2004-04-05",4.2438,4.2688,4.2,4.2375,1054400.0],["2004-04-06",4.2375,4.2675,4.205,4.2063,326400.0],["2004-04-07",4.2075,4.2075,4.1225,4.1638,766400.0],["2004-04-08",4.1687,4.1863,4.0475,4.0662,508800.0],["2004-04-12",4.0538,4.2438,4.0538,4.1762,572000.0],["2004-04-13",4.2,4.2188,4.0225,4.0262,386400.0],["2004-04-14",4.0,4.11,3.9975,4.0575,512000.0],["2004-04-15",4.0687,4.0687,3.9288,3.9925,577600.0],["2004-04-16",4.0,4.0675,3.9725,4.0312,480000.0],["2004-04-19",4.0325,4.15,3.9875,4.1487,748800.0],["2004-04-20",4.1687,4.1937,3.9688,3.9688,1020800.0],["2004-04-21",3.9688,4.02,3.9688,4.005,488800.0],["2004-04-22",4.005,4.2337,4.005,4.1875,1157600.0],["2004-04-23",4.2,4.2,4.1188,4.1438,1379200.0],["2004-04-26",4.1562,4.1562,4.0563,4.0563,442400.0],["2004-04-27",4.0875,4.145,4.075,4.1188,1885600.0],["2004-04-28",4.1225,4.1375,4.0938,4.1013,1028000.0],["2004-04-29",4.1062,4.1375,4.0938,4.1163,1294400.0],["2004-04-30",4.125,4.2387,4.1,4.1875,2465600.0],["2004-05-03",4.1887,4.1887,4.11,4.1625,1429600.0],["2004-05-04",4.1687,4.1687,4.1125,4.1462,1346400.0],["2004-05-05",4.1462,4.15,4.0938,4.0938,573600.0],["2004-05-06",4.0687,4.0687,3.9838,4.0338,1216000.0],["2004-05-07",4.0338,4.05,3.8688,3.8688,646400.0],["2004-05-10",3.8363,3.8575,3.7625,3.765,554400.0],["2004-05-11",3.7687,3.7838,3.7438,3.75,695200.0],["2004-05-12",3.75,3.755,3.6688,3.75,1494400.0],["2004-05-13",3.75,3.95,3.7475,3.925,1108800.0],["2004-05-14",3.8812,3.9613,3.8187,3.8912,956000.0],["2004-05-17",3.8875,3.9,3.8625,3.875,672800.0],["2004-05-18",3.8875,3.9688,3.8812,3.9625,531200.0],["2004-05-19",3.975,3.9813,3.875,3.88,828800.0],["2004-05-20",3.88,3.9313,3.88,3.9225,851200.0],["2004-05-21",3.9362,4.0012,3.9125,3.9862,714400.0],["2004-05-24",4.125,4.2225,4.1125,4.2063,1618400.0],["2004-05-25",4.2063,4.4125,4.2063,4.3625,1772000.0],["2004-05-26",4.3562,4.6188,4.35,4.5125,1752000.0],["2004-05-27",4.5138,4.55,4.4513,4.52,740800.0],["2004-05-28",4.5125,4.52,4.4662,4.5062,395200.0],["2004-06-01",4.4938,4.6175,4.48,4.6125,764800.0],["2004-06-02",4.625,4.6562,4.5375,4.5375,976000.0],["2004-06-03",4.55,4.6062,4.49,4.53,668800.0],["2004-06-04",4.55,4.68,4.55,4.62,868000.0],["2004-06-07",4.6512,4.7638,4.6438,4.6725,1002400.0],["2004-06-08",4.6912,4.7425,4.675,4.7362,781600.0],["2004-06-09",4.7812,4.7888,4.6775,4.6838,865600.0],["2004-06-10",4.6962,4.7238,4.6687,4.6762,776800.0],["2004-06-14",4.67,4.7312,4.6,4.625,1570400.0],["2004-06-15",4.6875,4.7063,4.6375,4.6937,2321600.0],["2004-06-16",4.7188,4.7712,4.7125,4.75,1665600.0],["2004-06-17",4.7488,4.8275,4.725,4.775,756800.0],["2004-06-18",4.775,4.775,4.6825,4.6825,1148800.0],["2004-06-21",4.7,4.7125,4.5925,4.6062,732800.0],["2004-06-22",4.6062,4.6537,4.4688,4.6425,1154400.0],["2004-06-23",4.6425,4.6813,4.6125,4.6363,1476000.0],["2004-06-24",4.6487,4.85,4.6487,4.8325,1310400.0],["2004-06-25",4.8313,4.8387,4.79,4.8125,988800.0],["2004-06-28",4.825,4.845,4.7587,4.8125,876000.0],["2004-06-29",4.8137,4.8587,4.7762,4.8587,1587200.0],["2004-06-30",4.8688,4.8875,4.795,4.8187,630400.0],["2004-07-01",4.8288,4.8562,4.8012,4.825,1048800.0],["2004-07-02",4.825,4.9587,4.7937,4.9587,1580000.0],["2004-07-06",4.9062,4.9113,4.7688,4.8525,1559200.0],["2004-07-07",4.85,4.8888,4.825,4.8562,1024000.0],["2004-07-08",4.8438,4.8438,4.6062,4.6062,1607200.0],["2004-07-09",4.6125,4.6712,4.5925,4.6487,616800.0],["2004-07-12",4.6188,4.7125,4.5188,4.7013,878400.0],["2004-07-13",4.7125,4.7625,4.6588,4.6925,1509600.0],["2004-07-14",4.675,4.79,4.6562,4.79,815200.0],["2004-07-15",4.775,4.7937,4.7488,4.7762,548800.0],["2004-07-16",4.7775,4.8913,4.7775,4.8762,1137600.0],["2004-07-19",4.8762,4.8888,4.7875,4.835,1264000.0],["2004-07-20",4.8475,4.85,4.7987,4.8175,921600.0],["2004-07-21",4.8187,4.825,4.6988,4.6988,695200.0],["2004-07-22",4.6988,4.6988,4.6175,4.62,887200.0],["2004-07-23",4.6175,4.6175,4.525,4.525,1394400.0],["2004-07-26",4.5563,4.5725,4.4125,4.4625,1351200.0],["2004-07-27",4.625,4.8088,4.625,4.7425,3040000.0],["2004-07-28",4.7425,4.8438,4.6875,4.7962,1792800.0],["2004-07-29",4.7962,4.9187,4.7962,4.9125,1895200.0],["2004-07-30",4.9,4.9125,4.8325,4.875,616000.0],["2004-08-02",4.8625,4.8625,4.7,4.745,888800.0],["2004-08-03",4.7375,4.805,4.7,4.75,1098400.0],["2004-08-04",4.7587,4.7587,4.69,4.6912,467200.0],["2004-08-05",4.6838,4.685,4.55,4.5637,2012800.0],["2004-08-06",4.4625,4.5037,4.4437,4.4763,772000.0],["2004-08-09",4.4637,4.5188,4.45,4.5012,579200.0],["2004-08-10",4.5125,4.7188,4.4887,4.6537,1339200.0],["2004-08-11",4.6438,4.6438,4.5325,4.5988,608000.0],["2004-08-12",4.5862,4.5862,4.4938,4.5,479200.0],["2004-08-13",4.5062,4.5363,4.5,4.5113,292800.0],["2004-08-16",4.5113,4.68,4.5113,4.6613,563200.0],["2004-08-17",4.675,4.6988,4.6312,4.6312,464800.0],["2004-08-18",4.6188,4.635,4.6062,4.625,420000.0],["2004-08-19",4.6188,4.675,4.6075,4.6375,1636800.0],["2004-08-20",4.6438,4.6775,4.62,4.6775,453600.0],["2004-08-23",4.69,4.8025,4.6687,4.6925,963200.0],["2004-08-24",4.7,4.7438,4.6838,4.6937,435200.0],["2004-08-25",4.69,4.6937,4.615,4.6712,508800.0],["2004-08-26",4.6575,4.675,4.6312,4.6575,495200.0],["2004-08-27",4.6562,4.725,4.6487,4.7188,352000.0],["2004-08-30",4.725,4.8137,4.6975,4.7725,625600.0],["2004-08-31",4.785,4.9425,4.785,4.9425,520800.0],["2004-09-01",4.9688,5.11,4.9525,4.9625,1056000.0],["2004-09-02",4.975,4.9938,4.9325,4.955,507200.0],["2004-09-03",4.9938,4.9938,4.8938,4.9325,612000.0],["2004-09-07",4.9437,4.9925,4.905,4.9563,981600.0],["2004-09-08",4.9575,4.9812,4.7263,4.7375,1019200.0],["2004-09-09",4.75,5.0012,4.75,5.0,1000800.0],["2004-09-10",4.975,5.0,4.8438,4.855,1381600.0],["2004-09-13",4.8562,4.95,4.8562,4.9075,678400.0],["2004-09-14",4.9075,4.9763,4.89,4.9212,641600.0],["2004-09-15",4.9125,4.9187,4.865,4.8875,1060800.0],["2004-09-16",4.8888,4.9925,4.8888,4.9563,496800.0],["2004-09-17",4.9563,4.9563,4.8875,4.9012,520800.0],["2004-09-20",4.8888,4.9225,4.875,4.875,268800.0],["2004-09-21",4.8875,5.025,4.8875,4.9875,930400.0],["2004-09-22",4.975,4.9875,4.855,4.875,730400.0],["2004-09-23",4.875,4.8825,4.785,4.7962,513600.0],["2004-09-24",4.8125,4.95,4.8063,4.8825,688800.0],["2004-09-27",4.875,4.8825,4.8125,4.8375,532800.0],["2004-09-28",5.2812,5.4938,5.2375,5.4387,4656800.0],["2004-09-29",5.4875,5.525,5.305,5.3088,1712800.0],["2004-09-30",5.3162,5.3562,5.2112,5.3225,2568800.0],["2004-10-01",5.4375,5.595,5.4375,5.53,6980000.0],["2004-10-04",5.5925,5.6188,5.4862,5.5687,2933600.0],["2004-10-05",5.555,5.5925,5.5425,5.5775,946400.0],["2004-10-06",5.5775,5.6562,5.5725,5.6525,528800.0],["2004-10-07",5.7337,5.775,5.6213,5.6213,952000.0],["2004-10-08",5.6,5.7387,5.5437,5.6737,1196000.0],["2004-10-11",5.675,5.675,5.5662,5.5938,668000.0],["2004-10-12",5.5625,5.575,5.4837,5.5413,528000.0],["2004-10-13",5.5563,5.605,5.475,5.475,506400.0],["2004-10-14",5.4812,5.5625,5.365,5.365,611200.0],["2004-10-15",5.3663,5.69,5.3125,5.6687,1666400.0],["2004-10-18",5.6687,5.6687,5.5125,5.55,1528800.0],["2004-10-19",5.5512,5.5563,5.1062,5.3513,4906400.0],["2004-10-20",5.3525,5.55,5.3525,5.4812,1184800.0],["2004-10-21",5.4875,5.5725,5.4012,5.5725,708000.0],["2004-10-22",5.6038,5.6375,5.5437,5.5763,1082400.0],["2004-10-25",5.55,5.8438,5.5375,5.75,2228000.0],["2004-10-26",5.75,5.8375,5.525,5.625,3161600.0],["2004-10-27",5.625,5.9375,5.6137,5.8987,3869600.0],["2004-10-28",5.8675,5.9913,5.8438,5.9763,1636000.0],["2004-10-29",5.9637,6.0188,5.9062,5.9288,1699200.0],["2004-11-01",5.9563,6.1725,5.8938,6.12,1346400.0],["2004-11-02",6.1312,6.1863,6.0163,6.06,1789600.0],["2004-11-03",6.1312,6.2438,6.0563,6.0825,1455200.0],["2004-11-04",6.09,6.3125,6.0687,6.1125,1391200.0],["2004-11-05",6.1375,6.2475,6.135,6.15,2740800.0],["2004-11-08",6.1875,6.2463,6.16,6.1625,1524800.0],["2004-11-09",6.175,6.585,6.1675,6.475,2228800.0],["2004-11-10",6.5437,6.6262,6.2875,6.3375,3238400.0],["2004-11-11",6.3875,6.5687,6.3738,6.5125,1555200.0],["2004-11-12",6.5375,6.625,6.4688,6.62,1081600.0],["2004-11-15",6.6512,6.8275,6.6375,6.7975,1332000.0],["2004-11-16",6.7987,6.8125,6.5875,6.6,1459200.0],["2004-11-17",6.5625,6.65,6.4837,6.5388,2191200.0],["2004-11-18",6.5563,6.5938,6.5012,6.5062,1047200.0],["2004-11-19",6.5,6.5563,6.4875,6.5,1217600.0],["2004-11-22",6.425,6.6875,6.425,6.6788,1327200.0],["2004-11-23",6.6887,6.7188,6.6275,6.7188,1029600.0],["2004-11-24",6.7175,6.7188,6.665,6.6687,792000.0],["2004-11-26",6.675,6.7175,6.645,6.6825,202400.0],["2004-11-29",6.6825,6.7188,6.6,6.65,990400.0],["2004-11-30",6.65,6.7438,6.5938,6.6875,1375200.0],["2004-12-01",6.6813,6.8562,6.6687,6.7775,3710400.0],["2004-12-02",6.7375,6.7688,6.6312,6.6687,1764000.0],["2004-12-03",6.6625,6.75,6.645,6.66,1689600.0],["2004-12-06",6.66,6.7063,6.6312,6.68,943200.0],["2004-12-07",6.6762,6.6788,6.5,6.5175,1184800.0],["2004-12-08",6.525,6.6875,6.5113,6.6875,1864800.0],["2004-12-09",6.6875,6.79,6.67,6.775,1238400.0],["2004-12-10",6.78,7.2325,6.7775,7.17,2642400.0],["2004-12-13",7.2375,7.3625,7.16,7.31,1764800.0],["2004-12-14",7.3063,7.335,7.2575,7.3088,1856000.0],["2004-12-15",7.325,7.4125,7.3063,7.3875,1518400.0],["2004-12-16",7.3875,7.4375,7.25,7.3337,2471200.0],["2004-12-17",7.3337,7.3925,7.2475,7.25,1830400.0],["2004-12-20",7.35,7.35,7.2,7.225,1199600.0],["2004-12-21",7.075,7.525,7.075,7.4775,2745200.0],["2004-12-22",7.475,7.4975,7.2125,7.2875,1670400.0],["2004-12-23",7.35,7.35,7.275,7.2875,860800.0],["2004-12-27",7.29,7.3,7.1675,7.2075,672800.0],["2004-12-28",7.2175,7.3,7.175,7.2625,991600.0],["2004-12-29",7.265,7.395,7.25,7.375,1042400.0],["2004-12-30",7.375,7.375,7.3025,7.33,751600.0],["2004-12-31",7.3375,7.3375,7.0875,7.0875,1219200.0],["2005-01-03",7.15,7.2875,7.0125,7.1675,2419600.0],["2005-01-04",7.1625,7.3375,7.055,7.075,1486000.0],["2005-01-05",7.0,7.11,6.625,6.96,2748000.0],["2005-01-06",6.875,7.1275,6.875,7.0,1698800.0],["2005-01-07",7.06,7.2725,6.9875,7.0775,1856000.0],["2005-01-10",7.13,7.525,7.13,7.3775,3246800.0],["2005-01-11",7.4375,7.7125,7.275,7.5,2272000.0],["2005-01-12",7.6125,7.6825,7.5125,7.55,2134000.0],["2005-01-13",7.6125,8.0375,7.5875,7.8025,2792800.0],["2005-01-14",7.875,8.3325,7.825,8.1175,3776000.0],["2005-01-18",8.125,8.195,7.9875,8.1475,1788400.0],["2005-01-19",8.125,8.125,7.6975,7.72,2322000.0],["2005-01-20",7.72,7.9375,7.575,7.82,1812000.0],["2005-01-21",7.8825,8.1025,7.8325,7.87,1376800.0],["2005-01-24",7.895,7.985,7.505,7.61,2169600.0],["2005-01-25",7.6075,7.98,7.6075,7.695,1444400.0],["2005-01-26",7.695,7.935,7.6525,7.8975,1052800.0],["2005-01-27",7.9375,8.115,7.9375,7.97,1391600.0],["2005-01-28",7.965,7.99,7.7875,7.925,1351200.0],["2005-01-31",7.925,8.45,7.925,8.3875,2437200.0],["2005-02-01",8.375,8.455,8.25,8.3425,1470800.0],["2005-02-02",8.3425,8.3425,7.935,8.1625,3212800.0],["2005-02-03",8.2875,8.35,8.1875,8.35,1681200.0],["2005-02-04",8.325,8.475,8.305,8.475,1294000.0],["2005-02-07",8.475,8.475,8.275,8.3,2241200.0],["2005-02-08",8.285,8.3175,7.9525,8.13,2184400.0],["2005-02-09",8.13,8.2925,8.0625,8.0875,2333200.0],["2005-02-10",8.1375,8.3475,8.045,8.295,2414400.0],["2005-02-11",8.2975,8.6175,8.2975,8.5025,2080800.0],["2005-02-14",8.5025,8.845,8.475,8.6675,2582000.0],["2005-02-15",8.67,8.7475,8.6,8.6925,1387600.0],["2005-02-16",8.64,8.7425,8.6125,8.715,925200.0],["2005-02-17",8.7775,8.7825,8.48,8.56,1853200.0],["2005-02-18",8.5875,8.5875,8.3875,8.4425,1691200.0],["2005-02-22",8.4425,8.4425,7.96,8.05,2852800.0],["2005-02-23",7.9275,8.2575,7.6275,8.1125,1860400.0],["2005-02-24",8.115,8.2375,7.975,8.22,1317600.0],["2005-02-25",8.275,8.595,8.135,8.485,1899600.0],["2005-02-28",8.6625,8.775,8.305,8.34,1788800.0],["2005-03-01",8.365,8.5625,8.365,8.53,1264400.0],["2005-03-02",8.5925,8.6975,8.55,8.615,1332000.0],["2005-03-03",8.7075,8.75,8.5,8.6075,1150800.0],["2005-03-04",8.6875,8.7025,8.5625,8.6475,1150800.0],["2005-03-07",8.705,8.735,8.475,8.5225,1413200.0],["2005-03-08",8.55,8.555,8.38,8.4375,1006400.0],["2005-03-09",8.25,8.25,7.985,8.06,3370400.0],["2005-03-10",8.025,8.1375,7.8,7.85,2445600.0],["2005-03-11",7.82,7.875,7.39,7.57,4410800.0],["2005-03-14",7.58,7.785,7.5775,7.72,2324800.0],["2005-03-15",7.8,7.825,7.6325,7.6775,2105600.0],["2005-03-16",7.615,7.7075,7.5075,7.5125,1975600.0],["2005-03-17",7.5,7.5475,7.3925,7.4775,1668000.0],["2005-03-18",7.775,7.785,7.3125,7.4125,3324400.0],["2005-03-21",7.45,7.4625,7.275,7.37,1001600.0],["2005-03-22",7.335,7.4875,7.1625,7.2,1505600.0],["2005-03-23",7.17,7.17,6.94,7.0025,2168800.0],["2005-03-24",7.005,7.2275,7.005,7.08,2812000.0],["2005-03-28",7.085,7.325,7.085,7.255,2132800.0],["2005-03-29",7.255,7.455,7.1825,7.2025,1943600.0],["2005-03-30",7.205,7.56,7.205,7.4875,1994000.0],["2005-03-31",7.5,7.62,7.47,7.4975,1860400.0],["2005-04-01",7.55,7.7,7.5225,7.585,1972000.0],["2005-04-04",7.6,7.6875,7.4125,7.615,1498800.0],["2005-04-05",7.6075,7.855,7.6075,7.75,1829200.0],["2005-04-06",7.75,7.92,7.7175,7.72,1371600.0],["2005-04-07",7.7375,7.75,7.595,7.69,1570000.0],["2005-04-08",7.5875,7.6875,7.4875,7.565,997200.0],["2005-04-11",7.5525,7.6225,7.465,7.5375,871600.0],["2005-04-12",7.5,7.635,7.3925,7.605,915200.0],["2005-04-13",7.65,7.7725,7.5375,7.55,1692800.0],["2005-04-14",7.525,7.5275,6.5575,6.725,7809200.0],["2005-04-15",6.725,6.8675,6.575,6.64,2892000.0],["2005-04-18",6.5875,6.595,6.215,6.2775,4128400.0],["2005-04-19",6.315,6.8,6.3075,6.675,5195200.0],["2005-04-20",6.69,6.7375,6.5525,6.6875,2382800.0],["2005-04-21",6.8375,7.0675,6.7225,7.0675,3592800.0],["2005-04-22",7.01,7.0675,6.8025,7.0025,2669600.0],["2005-04-25",6.9775,7.2875,6.965,7.2625,3136800.0],["2005-04-26",7.3,7.3,6.25,6.7875,10643600.0],["2005-04-27",6.7875,6.9825,6.5125,6.905,3438000.0],["2005-04-28",6.905,6.955,6.8325,6.8575,1359200.0],["2005-04-29",6.8875,7.06,6.8575,6.9625,1593600.0],["2005-05-02",7.0875,7.175,7.06,7.175,1734000.0],["2005-05-03",7.125,7.2225,7.05,7.0925,1365600.0],["2005-05-04",7.1175,7.36,7.11,7.355,1715200.0],["2005-05-05",7.3725,7.4,7.25,7.295,1067200.0],["2005-05-06",7.3375,7.4425,7.295,7.3825,1089200.0],["2005-05-09",7.4,7.605,7.3,7.535,1368400.0],["2005-05-10",7.5375,7.5375,7.4025,7.4125,1140400.0],["2005-05-11",7.4625,7.4625,7.26,7.3375,1468400.0],["2005-05-12",7.375,7.42,7.2675,7.27,1448400.0],["2005-05-13",7.2575,7.29,7.025,7.145,1092400.0],["2005-05-16",7.145,7.355,7.1,7.345,988400.0],["2005-05-17",7.325,7.5025,7.24,7.5,838000.0],["2005-05-18",7.5425,7.75,7.5425,7.745,2068400.0],["2005-05-19",7.745,7.92,7.6875,7.8375,1660000.0],["2005-05-20",7.8475,7.95,7.7875,7.845,1408000.0],["2005-05-23",7.925,7.9625,7.725,7.78,1852400.0],["2005-05-24",7.7975,8.0,7.78,7.975,1376400.0],["2005-05-25",7.9775,7.98,7.845,7.95,1125200.0],["2005-05-26",7.9525,8.165,7.93,8.14,964400.0],["2005-05-27",8.125,8.1825,8.0375,8.145,494800.0],["2005-05-31",8.145,8.145,8.0225,8.0375,1235600.0],["2005-06-01",8.075,8.105,8.03,8.075,1238800.0],["2005-06-02",8.075,8.1325,8.0,8.125,1730800.0],["2005-06-03",8.125,8.2275,8.08,8.165,824800.0],["2005-06-06",8.15,8.2125,8.105,8.175,720800.0],["2005-06-07",8.23,8.25,8.11,8.1325,1378800.0],["2005-06-08",8.1875,8.21,7.915,7.965,1134000.0],["2005-06-09",7.965,8.025,7.8525,7.995,1068000.0],["2005-06-10",7.945,7.97,7.7775,7.825,832400.0],["2005-06-13",7.845,8.105,7.825,8.06,1434400.0],["2005-06-14",8.025,8.2975,7.985,8.2725,2016000.0],["2005-06-15",8.2725,8.43,8.21,8.4075,1636000.0],["2005-06-16",8.4075,8.595,8.35,8.375,2288800.0],["2005-06-17",8.4375,8.585,8.335,8.4975,1721200.0],["2005-06-20",8.4725,8.5075,8.2925,8.3375,1264400.0],["2005-06-21",8.35,8.52,8.35,8.4675,664800.0],["2005-06-22",8.5,8.575,8.3875,8.4425,793200.0],["2005-06-23",8.455,8.455,8.23,8.2575,790400.0],["2005-06-24",8.28,8.315,8.025,8.0375,1230000.0],["2005-06-27",8.0375,8.3675,7.99,8.2175,1088400.0],["2005-06-28",8.24,8.3375,8.1625,8.2775,750000.0],["2005-06-29",8.3325,8.435,8.295,8.375,581600.0],["2005-06-30",8.47,8.5525,8.3175,8.395,1246000.0],["2005-07-01",8.4375,8.5125,8.26,8.325,764800.0],["2005-07-05",8.3425,8.45,8.3425,8.4275,989600.0],["2005-07-06",8.4375,8.7325,8.385,8.585,3153600.0],["2005-07-07",8.5875,8.65,8.4125,8.6225,1172000.0],["2005-07-08",8.685,9.1775,8.6825,9.12,2198800.0],["2005-07-11",9.225,9.4775,9.205,9.2675,1749200.0],["2005-07-12",9.27,9.27,8.645,8.9125,2124800.0],["2005-07-13",8.915,9.0625,8.8425,8.875,1468800.0],["2005-07-14",8.9375,9.0475,8.8825,8.9025,1301600.0],["2005-07-15",8.9025,9.1175,8.9025,8.985,774000.0],["2005-07-18",9.125,9.2925,9.05,9.1125,1624400.0],["2005-07-19",9.3125,9.3425,8.35,9.0,15143200.0],["2005-07-20",9.0,9.36,8.9575,9.345,3478400.0],["2005-07-21",8.65,8.65,6.505,7.9,16414400.0],["2005-07-22",7.8825,8.16,7.6875,8.1525,4399600.0],["2005-07-25",8.1525,8.3125,7.9675,8.015,2665600.0],["2005-07-26",7.9875,7.99,7.2875,7.5,5944400.0],["2005-07-27",7.475,7.5375,6.9325,6.9975,5802800.0],["2005-07-28",7.0,7.4325,7.0,7.31,4738000.0],["2005-07-29",7.225,7.325,7.125,7.325,2035600.0],["2005-08-01",7.325,7.5325,7.225,7.375,2612800.0],["2005-08-02",7.375,7.4375,7.2,7.305,3513200.0],["2005-08-03",7.305,7.4575,7.2775,7.375,2055200.0],["2005-08-04",7.3875,7.725,7.36,7.5275,3788000.0],["2005-08-05",7.53,7.6,7.48,7.5,3316000.0],["2005-08-08",7.535,7.535,7.3325,7.355,1935200.0],["2005-08-09",7.4275,7.5625,7.34,7.515,1242800.0],["2005-08-10",7.6,7.6125,7.3225,7.3875,2703600.0],["2005-08-11",7.39,7.545,7.1925,7.4475,2017200.0],["2005-08-12",7.435,7.455,7.3125,7.3775,1172000.0],["2005-08-15",7.4175,7.55,7.3125,7.5175,902800.0],["2005-08-16",7.5175,7.5675,7.3975,7.4825,1020000.0],["2005-08-17",7.5625,7.5625,7.3975,7.47,1007600.0],["2005-08-18",7.4625,7.4625,7.25,7.2875,2017600.0],["2005-08-19",7.2875,7.32,7.2525,7.29,954800.0],["2005-08-22",7.29,7.385,7.2225,7.28,1023600.0],["2005-08-23",7.305,7.3175,7.1275,7.2275,872400.0],["2005-08-24",7.2,7.395,7.2,7.3025,869200.0],["2005-08-25",7.3025,7.3375,7.2675,7.3375,876800.0],["2005-08-26",7.3375,7.3375,7.25,7.25,832400.0],["2005-08-29",7.2125,7.375,7.19,7.375,658400.0],["2005-08-30",7.35,7.4175,7.3,7.3625,1211200.0],["2005-08-31",7.3625,7.625,7.35,7.62,987200.0],["2005-09-01",7.6125,7.7575,7.6,7.725,865600.0],["2005-09-02",7.7225,7.7625,7.6975,7.705,816000.0],["2005-09-06",7.735,7.735,7.6425,7.715,1391600.0],["2005-09-07",7.725,7.7825,7.6875,7.7825,1450800.0],["2005-09-08",7.775,7.775,7.605,7.625,1648800.0],["2005-09-09",7.5875,7.5875,7.4375,7.585,2842000.0],["2005-09-12",7.5275,7.5375,7.4325,7.4875,1456000.0],["2005-09-13",7.4625,7.475,7.25,7.315,1999600.0],["2005-09-14",7.1575,7.4725,7.1575,7.455,2023600.0],["2005-09-15",7.4875,7.65,7.4875,7.575,2017200.0],["2005-09-16",7.605,7.7,7.525,7.5525,2715200.0],["2005-09-19",7.55,7.5725,7.385,7.4275,1814400.0],["2005-09-20",7.4725,7.4875,7.3825,7.3975,1355200.0],["2005-09-21",7.375,7.375,6.805,7.05,4906800.0],["2005-09-22",7.0,7.05,6.8875,6.9875,3476000.0],["2005-09-23",6.9125,7.25,6.9,7.08,2214800.0],["2005-09-26",7.175,7.275,7.045,7.15,1968400.0],["2005-09-27",7.2125,7.2675,6.9175,6.995,3724000.0],["2005-09-28",7.075,7.075,6.8075,6.875,2940000.0],["2005-09-29",6.0125,6.4025,5.65,6.295,13226400.0],["2005-09-30",6.305,6.3975,6.2275,6.2575,3400400.0],["2005-10-03",6.1,6.345,6.0975,6.12,3347200.0],["2005-10-04",6.1225,6.27,6.0,6.0125,2481200.0],["2005-10-05",6.0175,6.02,5.72,5.735,3712800.0],["2005-10-06",5.705,5.7675,5.325,5.4725,6625200.0],["2005-10-07",5.5625,5.665,5.48,5.615,4026000.0],["2005-10-10",5.8525,5.9475,5.655,5.8975,5163600.0],["2005-10-11",5.8975,6.14,5.8625,5.8625,4110400.0],["2005-10-12",5.8625,5.885,5.6225,5.7375,2910800.0],["2005-10-13",5.7,5.7125,5.4625,5.625,3134400.0],["2005-10-14",5.6275,5.9975,5.6275,5.98,2886000.0],["2005-10-17",5.9625,5.965,5.725,5.8925,2443600.0],["2005-10-18",5.9125,5.94,5.765,5.87,1398000.0],["2005-10-19",5.8375,5.92,5.645,5.88,2315200.0],["2005-10-20",5.9725,6.15,5.925,6.075,3573200.0],["2005-10-21",6.075,6.1625,6.0125,6.025,2227200.0],["2005-10-24",6.25,6.305,6.14,6.1975,3919600.0],["2005-10-25",6.125,6.1275,4.71,4.76,23577200.0],["2005-10-26",4.8875,5.0625,4.795,4.8425,7641200.0],["2005-10-27",4.875,4.885,4.19,4.5,15136800.0],["2005-10-28",4.55,4.745,4.4625,4.69,6269200.0],["2005-10-31",4.69,5.07,4.6575,5.0375,5949200.0],["2005-11-01",5.0375,5.2175,4.9975,5.1625,5206000.0],["2005-11-02",5.15,5.2975,5.1375,5.285,3696000.0],["2005-11-03",5.305,5.47,5.0675,5.105,4586000.0],["2005-11-04",5.1775,5.3575,5.1775,5.275,3013600.0],["2005-11-07",5.35,5.5375,5.1875,5.475,5571200.0],["2005-11-08",5.4775,5.5025,5.3375,5.3975,4081200.0],["2005-11-09",5.385,5.62,5.385,5.47,3275200.0],["2005-11-10",5.4825,5.6375,5.4275,5.5825,2052400.0],["2005-11-11",5.5825,5.7375,5.5525,5.69,2234800.0],["2005-11-14",5.72,5.72,5.615,5.6975,2132000.0],["2005-11-15",5.7,5.8075,5.5825,5.6575,2958800.0],["2005-11-16",5.6575,5.72,5.5625,5.65,1598000.0],["2005-11-17",5.6575,5.7675,5.57,5.7425,2399200.0],["2005-11-18",5.875,5.875,5.655,5.725,1981600.0],["2005-11-21",5.7525,5.855,5.66,5.7975,1410000.0],["2005-11-22",5.7975,5.8725,5.715,5.82,1644000.0],["2005-11-23",5.8275,5.9,5.7925,5.8275,1493600.0],["2005-11-25",5.85,5.9975,5.85,5.9625,1141600.0],["2005-11-28",5.98,6.0375,5.805,5.81,2498400.0],["2005-11-29",5.825,6.1525,5.7875,6.03,3924800.0],["2005-11-30",6.03,6.1,5.9925,6.0025,2210800.0],["2005-12-01",6.3125,6.3375,6.0025,6.3,4229600.0],["2005-12-02",6.94,6.94,6.11,6.185,2530400.0],["2005-12-05",6.185,6.245,6.0825,6.125,2168400.0],["2005-12-06",6.15,6.3275,5.9275,6.285,2637600.0],["2005-12-07",6.2625,6.295,6.1575,6.25,1926400.0],["2005-12-08",6.2775,6.3875,6.2125,6.2725,2014400.0],["2005-12-09",6.2725,6.405,6.2575,6.3725,926000.0],["2005-12-12",6.385,6.4075,6.225,6.35,1565600.0],["2005-12-13",6.3525,6.5875,6.3375,6.5075,3368800.0],["2005-12-14",6.5375,6.6225,6.5075,6.6,1208800.0],["2005-12-15",6.6125,6.6125,6.405,6.4825,2038000.0],["2005-12-16",6.5,6.5275,6.425,6.5,2540800.0],["2005-12-19",6.5,6.5,6.3525,6.37,2114000.0],["2005-12-20",6.3875,6.4875,6.375,6.4175,864800.0],["2005-12-21",6.48,6.59,6.45,6.535,1650800.0],["2005-12-22",6.51,6.65,6.5025,6.605,1466800.0],["2005-12-23",6.63,6.685,6.6,6.6475,1004400.0],["2005-12-27",6.6725,6.72,6.4825,6.4875,1864400.0],["2005-12-28",6.5125,6.625,6.435,6.5975,728400.0],["2005-12-29",6.605,6.72,6.605,6.6625,900400.0],["2005-12-30",6.6,6.6025,6.4975,6.5725,1087200.0],["2006-01-03",6.59,6.705,6.54,6.6125,1934000.0],["2006-01-04",6.615,6.7,6.565,6.5975,1539600.0],["2006-01-05",6.585,6.685,6.535,6.6125,1147200.0],["2006-01-06",6.615,6.645,6.485,6.61,1668800.0],["2006-01-09",6.55,6.565,6.325,6.3525,2950400.0],["2006-01-10",6.25,6.25,6.1175,6.19,5584000.0],["2006-01-11",6.1875,6.1875,5.9775,5.9975,4554400.0],["2006-01-12",5.9625,6.0975,5.8875,6.05,3021600.0],["2006-01-13",6.05,6.05,5.795,5.865,4566800.0],["2006-01-17",5.8075,5.85,5.68,5.7125,6398800.0],["2006-01-18",5.675,6.025,5.675,5.9825,2652800.0],["2006-01-19",6.0,6.0975,5.865,6.0025,3428400.0],["2006-01-20",5.95,6.065,5.8775,5.98,2590400.0],["2006-01-23",6.0025,6.0675,5.9875,6.0475,2584400.0],["2006-01-24",6.075,6.2925,6.075,6.2675,3585600.0],["2006-01-25",6.285,6.3125,6.23,6.2975,4080400.0],["2006-01-26",6.35,6.42,6.23,6.36,2532400.0],["2006-01-27",6.3725,6.505,6.3175,6.4925,2878800.0],["2006-01-30",6.51,6.5175,6.3775,6.445,2310400.0],["2006-01-31",6.445,6.58,6.3575,6.5725,1926800.0],["2006-02-01",6.6125,6.975,6.58,6.86,3308400.0],["2006-02-02",6.8125,6.8125,6.485,6.5275,2316000.0],["2006-02-03",6.4825,6.58,6.3875,6.5575,2404400.0],["2006-02-06",6.5575,6.5675,6.35,6.385,2600400.0],["2006-02-07",7.025,7.025,6.2375,6.5975,4614000.0],["2006-02-08",6.72,6.7625,6.5625,6.7,3129600.0],["2006-02-09",6.73,6.7725,6.6025,6.635,1423200.0],["2006-02-10",6.5875,6.5875,6.4325,6.535,1797600.0],["2006-02-13",6.5525,6.5525,6.4,6.435,1584400.0],["2006-02-14",6.4525,6.5625,6.445,6.5425,1964000.0],["2006-02-15",6.4775,6.65,6.4525,6.63,1161600.0],["2006-02-16",6.5,6.5025,6.24,6.5,6584400.0],["2006-02-17",6.2975,6.675,6.2975,6.6225,1365600.0],["2006-02-21",6.875,6.89,6.725,6.7775,2134800.0],["2006-02-22",6.81,6.895,6.75,6.895,1402000.0],["2006-02-23",6.8925,6.9975,6.765,6.91,1649200.0],["2006-02-24",6.925,6.995,6.7975,6.97,2473200.0],["2006-02-27",7.0,7.0475,6.9025,6.95,1422400.0],["2006-02-28",6.9375,6.9575,6.7775,6.8375,2345600.0],["2006-03-01",6.85,7.06,6.7775,7.0325,2031600.0],["2006-03-02",7.0325,7.22,7.015,7.155,3830000.0],["2006-03-03",7.1575,7.3575,7.1025,7.135,2242800.0],["2006-03-06",7.125,7.1275,6.95,6.9575,1202800.0],["2006-03-07",6.89,7.0475,6.875,6.9525,1758400.0],["2006-03-08",6.9375,7.1,6.91,7.07,1710000.0],["2006-03-09",7.0625,7.1325,6.9575,7.0675,2283600.0],["2006-03-10",7.0375,7.3,7.0375,7.2025,2262000.0],["2006-03-13",7.2475,7.3075,7.075,7.1375,3274400.0],["2006-03-14",7.125,7.315,7.115,7.25,2148800.0],["2006-03-15",7.25,7.3625,7.215,7.3275,1307200.0],["2006-03-16",7.3325,7.445,7.2875,7.3125,2218000.0],["2006-03-17",7.3475,7.565,6.9,7.115,7718400.0],["2006-03-20",7.1875,7.2725,7.0575,7.165,4079600.0],["2006-03-21",7.165,7.2375,6.9625,7.03,2048000.0],["2006-03-22",7.0375,7.1925,6.9925,7.1575,1430800.0],["2006-03-23",7.1925,7.2225,7.0675,7.1525,736800.0],["2006-03-24",7.0825,7.3475,7.0825,7.28,1708400.0],["2006-03-27",7.2625,7.2925,7.165,7.275,1268800.0],["2006-03-28",7.23,7.3225,7.1,7.185,1354000.0],["2006-03-29",7.31,7.31,7.055,7.1925,987600.0],["2006-03-30",7.18,7.315,7.0725,7.165,834400.0],["2006-03-31",7.19,7.2975,7.0925,7.2925,1553200.0],["2006-04-03",7.25,7.255,7.1025,7.2,2122000.0],["2006-04-04",7.2175,7.3075,7.12,7.2675,1356400.0],["2006-04-05",7.305,7.3325,7.2,7.2525,1446000.0],["2006-04-06",7.2525,7.26,7.125,7.175,2266800.0],["2006-04-07",7.1625,7.25,7.0725,7.115,2121200.0],["2006-04-10",7.115,7.195,7.0375,7.1375,1733200.0],["2006-04-11",7.1375,7.1625,6.9975,7.065,1307200.0],["2006-04-12",7.065,7.325,7.065,7.22,2987600.0],["2006-04-13",7.22,7.25,7.145,7.2125,733600.0],["2006-04-17",7.2125,7.22,7.0025,7.12,1310000.0],["2006-04-18",7.165,7.295,7.045,7.25,2832000.0],["2006-04-19",7.2375,7.3975,7.1825,7.2625,1301200.0],["2006-04-20",7.2625,7.2625,7.11,7.2125,1106000.0],["2006-04-21",7.3,7.3,6.9375,7.065,1838800.0],["2006-04-24",7.0675,7.0925,6.9175,7.035,2458400.0],["2006-04-25",6.75,6.9075,6.3125,6.685,9043200.0],["2006-04-26",6.6475,6.665,6.2675,6.325,5954400.0],["2006-04-27",6.2625,6.3725,6.025,6.1525,6294400.0],["2006-04-28",6.24,6.51,6.24,6.4225,3059600.0],["2006-05-01",6.425,6.4275,6.2375,6.25,3986000.0],["2006-05-02",6.2625,6.3225,6.1325,6.3025,3990800.0],["2006-05-03",6.2625,6.2625,6.1425,6.2575,3137200.0],["2006-05-04",6.27,6.37,6.23,6.3525,1825600.0],["2006-05-05",6.375,6.43,6.2875,6.38,1780400.0],["2006-05-08",6.34,6.4075,6.3,6.33,1946400.0],["2006-05-09",6.33,6.3875,6.2375,6.2775,2310000.0],["2006-05-10",6.25,6.295,6.07,6.1825,3149600.0],["2006-05-11",6.16,6.1775,5.99,6.0525,4182800.0],["2006-05-12",6.065,6.1775,6.0125,6.1525,1593200.0],["2006-05-15",6.18,6.2225,6.1125,6.185,2220400.0],["2006-05-16",6.1975,6.4675,6.15,6.4025,2561600.0],["2006-05-17",6.4025,6.52,6.2575,6.435,2821600.0],["2006-05-18",6.4375,6.64,6.435,6.53,3556800.0],["2006-05-19",6.52,6.725,6.415,6.685,3402400.0],["2006-05-22",6.655,6.7725,6.5375,6.7125,3505200.0],["2006-05-23",6.7425,6.7775,6.515,6.6275,2526800.0],["2006-05-24",6.6575,6.6575,6.35,6.565,2467600.0],["2006-05-25",6.62,6.6525,6.5025,6.5525,1541200.0],["2006-05-26",6.61,6.61,6.485,6.4975,1490400.0],["2006-05-30",6.5,6.5875,6.395,6.5,2184800.0],["2006-05-31",6.5075,6.5475,6.4475,6.5125,1987200.0],["2006-06-01",6.5475,6.6175,6.465,6.5975,1608000.0],["2006-06-02",6.625,6.7075,6.5325,6.6675,2303600.0],["2006-06-05",6.6875,6.6875,6.49,6.515,1453600.0],["2006-06-06",6.6075,6.6875,6.425,6.505,2468400.0],["2006-06-07",6.515,6.685,6.4725,6.58,1243600.0],["2006-06-08",6.58,6.805,6.545,6.7575,2785200.0],["2006-06-09",6.815,7.0675,6.815,7.0275,3271600.0],["2006-06-12",6.9875,7.05,6.87,6.95,3103600.0],["2006-06-13",6.9525,7.0575,6.8725,6.9075,2238400.0],["2006-06-14",6.9125,7.055,6.8875,7.0425,1760400.0],["2006-06-15",7.0575,7.1225,6.8125,7.055,2437600.0],["2006-06-16",7.0575,7.12,6.96,7.0375,3094000.0],["2006-06-19",7.0625,7.075,6.85,6.905,2477200.0],["2006-06-20",6.9375,6.995,6.605,6.6075,3066000.0],["2006-06-21",6.12,6.255,6.0375,6.1275,10128000.0],["2006-06-22",6.1,6.125,6.025,6.0575,5848000.0],["2006-06-23",6.25,6.3625,6.1325,6.2,3124000.0],["2006-06-26",6.1375,6.25,6.0875,6.15,2062800.0],["2006-06-27",6.12,6.2,5.9225,5.9425,2590000.0],["2006-06-28",5.9625,6.015,5.72,5.825,3148800.0],["2006-06-29",5.885,6.0,5.79,5.985,2063200.0],["2006-06-30",5.98,6.02,5.8075,5.8825,3159600.0],["2006-07-03",5.85,5.9675,5.79,5.94,727600.0],["2006-07-05",5.9025,5.9075,5.815,5.8775,1431200.0],["2006-07-06",5.8625,5.94,5.79,5.8375,1769600.0],["2006-07-07",5.8125,5.8825,5.7725,5.7925,1682800.0],["2006-07-10",5.8125,5.9325,5.755,5.8825,2812800.0],["2006-07-11",5.8525,5.8525,5.575,5.675,4396800.0],["2006-07-12",5.6725,5.705,5.4825,5.4975,3846800.0],["2006-07-13",5.4975,5.5,5.115,5.235,8811200.0],["2006-07-14",5.205,5.2125,5.025,5.1275,5341200.0],["2006-07-17",5.16,5.345,5.16,5.26,3420000.0],["2006-07-18",3.7375,3.8,3.3125,3.4,80399600.0],["2006-07-19",3.4,3.7475,3.325,3.7075,14360800.0],["2006-07-20",3.725,3.7625,3.64,3.68,5458000.0],["2006-07-21",3.68,3.6825,3.575,3.6375,6259200.0],["2006-07-24",3.6675,3.8225,3.625,3.7125,7467600.0],["2006-07-25",3.85,4.2,3.6725,3.99,13607600.0],["2006-07-26",3.975,4.0625,3.88,3.9225,10884000.0],["2006-07-27",3.9475,4.02,3.835,3.8575,4132800.0],["2006-07-28",3.9325,4.01,3.8475,3.915,4633200.0],["2006-07-31",3.9275,4.09,3.9025,4.0625,3844800.0],["2006-08-01",4.06,4.06,3.735,3.97,7266400.0],["2006-08-02",3.98,4.0675,3.9775,4.0425,4170400.0],["2006-08-03",4.0425,4.235,4.0175,4.17,4736800.0],["2006-08-04",4.2525,4.3525,4.2375,4.3375,7009600.0],["2006-08-07",4.3375,4.4275,4.3175,4.3375,4283600.0],["2006-08-08",4.3525,4.415,4.3175,4.3275,2185600.0],["2006-08-09",4.24,4.35,4.22,4.265,2219200.0],["2006-08-10",4.2675,4.345,4.2125,4.3125,3793600.0],["2006-08-11",4.3125,4.3275,4.24,4.2725,3032400.0],["2006-08-14",4.3025,4.3875,4.285,4.3125,3279600.0],["2006-08-15",4.3675,4.3875,4.3025,4.305,3052800.0],["2006-08-16",4.3375,4.425,4.315,4.4125,4333200.0],["2006-08-17",4.4125,4.525,4.3775,4.485,4297200.0],["2006-08-18",4.505,4.5725,4.455,4.5125,4449600.0],["2006-08-21",4.5,4.515,4.43,4.4725,4744800.0],["2006-08-22",4.475,4.5125,4.4525,4.4825,2232800.0],["2006-08-23",4.4825,4.53,4.435,4.44,1982000.0],["2006-08-24",4.47,4.485,4.4,4.4725,1906400.0],["2006-08-25",4.4725,4.4725,4.0825,4.1275,9442000.0],["2006-08-28",3.925,4.025,3.775,3.9575,11294800.0],["2006-08-29",3.9475,3.9725,3.835,3.895,4953200.0],["2006-08-30",3.85,3.96,3.8475,3.94,3978800.0],["2006-08-31",3.9875,3.9925,3.8175,3.8625,3224800.0],["2006-09-01",3.8875,3.9275,3.8525,3.8525,1785600.0],["2006-09-05",3.845,3.845,3.775,3.7875,3570800.0],["2006-09-06",3.77,3.83,3.695,3.7625,4019200.0],["2006-09-07",3.74,3.8275,3.74,3.8125,3249600.0],["2006-09-08",3.825,3.9375,3.825,3.9225,3578400.0],["2006-09-11",3.9225,4.11,3.9025,4.0525,3676400.0],["2006-09-12",4.0175,4.0875,4.0025,4.065,2884800.0],["2006-09-13",4.0575,4.0875,4.035,4.0875,2935600.0],["2006-09-14",4.065,4.1275,4.05,4.09,2740000.0],["2006-09-15",4.1,4.1125,4.06,4.06,4552000.0],["2006-09-18",4.065,4.065,3.9875,4.01,2150800.0],["2006-09-19",4.025,4.1,3.98,4.075,1743600.0],["2006-09-20",4.1,4.1675,4.1,4.125,1327200.0],["2006-09-21",4.1575,4.16,4.04,4.075,1379600.0],["2006-09-22",4.055,4.0725,3.95,4.0125,1454000.0],["2006-09-25",4.0125,4.075,3.995,4.07,1461600.0],["2006-09-26",4.08,4.1,3.98,4.0225,703200.0],["2006-09-27",4.0025,4.0375,3.99,4.01,1528800.0],["2006-09-28",4.03,4.0825,4.0,4.0675,1534400.0],["2006-09-29",4.075,4.1625,4.0375,4.11,3176000.0],["2006-10-02",4.1,4.1,4.0375,4.075,1064000.0],["2006-10-03",4.065,4.1,4.0275,4.065,1498400.0],["2006-10-04",4.065,4.1375,4.0475,4.13,1303600.0],["2006-10-05",4.1375,4.1975,4.095,4.185,2057600.0],["2006-10-06",4.185,4.23,4.115,4.1275,1920000.0],["2006-10-09",4.19,4.295,4.17,4.26,1814800.0],["2006-10-10",4.275,4.3525,4.2,4.34,2220800.0],["2006-10-11",4.34,4.41,4.325,4.3575,2002400.0],["2006-10-12",4.3575,4.44,4.3525,4.3975,1815600.0],["2006-10-13",4.42,4.46,4.345,4.35,2751200.0],["2006-10-16",4.3325,4.335,4.2575,4.32,3463200.0],["2006-10-17",4.3,4.3525,4.275,4.3225,2575200.0],["2006-10-18",4.3825,4.485,4.3675,4.4625,2238800.0],["2006-10-19",4.465,4.465,4.355,4.42,2598400.0],["2006-10-20",4.4475,4.5,4.41,4.4825,1611200.0],["2006-10-23",4.4825,4.615,4.4675,4.5625,3317200.0],["2006-10-24",5.825,5.8375,5.4725,5.775,12630400.0],["2006-10-25",5.8875,5.9675,5.8175,5.91,5534400.0],["2006-10-26",5.9725,6.275,5.9575,6.2,6381600.0],["2006-10-27",6.175,6.25,6.1475,6.2375,2978400.0],["2006-10-30",6.2125,6.245,6.1275,6.17,2636800.0],["2006-10-31",6.17,6.1725,5.895,5.8975,4814800.0],["2006-11-01",5.9375,5.9975,5.7175,5.725,5380800.0],["2006-11-02",5.705,5.9375,5.6925,5.875,5050800.0],["2006-11-03",5.875,5.9325,5.825,5.84,1922000.0],["2006-11-06",5.875,6.05,5.85,6.0,2304400.0],["2006-11-07",6.0,6.11,5.95,6.02,2412000.0],["2006-11-08",6.02,6.0225,5.8825,6.0075,3034800.0],["2006-11-09",6.015,6.0475,5.8825,5.9325,2268400.0],["2006-11-10",5.9325,6.15,5.925,6.0275,1828800.0],["2006-11-13",5.9625,6.1075,5.9625,5.995,3221200.0],["2006-11-14",5.925,6.07,5.925,6.0225,3504800.0],["2006-11-15",5.9625,6.56,5.795,6.3675,4654800.0],["2006-11-16",6.3675,6.4925,6.2675,6.41,1525200.0],["2006-11-17",6.41,6.495,6.355,6.4125,1006800.0],["2006-11-20",6.4725,6.5975,6.4125,6.47,1471600.0],["2006-11-21",6.45,6.48,6.36,6.425,1358800.0],["2006-11-22",6.415,6.5075,6.405,6.4425,905600.0],["2006-11-24",6.4125,6.455,6.3625,6.4225,555600.0],["2006-11-27",6.3525,6.4675,6.3375,6.3975,1420400.0],["2006-11-28",6.4075,6.52,6.325,6.4175,1936400.0],["2006-11-29",6.4825,6.5625,6.3575,6.45,1830000.0],["2006-11-30",6.445,6.575,6.3675,6.515,2471200.0],["2006-12-01",6.4975,6.5575,6.43,6.5,1824800.0],["2006-12-04",6.4825,6.7375,6.4475,6.735,2179600.0],["2006-12-05",6.5625,6.7325,6.0,6.075,10111200.0],["2006-12-06",6.05,6.2125,6.0,6.1,3442000.0],["2006-12-07",6.105,6.185,6.0575,6.1125,1523600.0],["2006-12-08",6.125,6.305,6.1125,6.2875,1352800.0],["2006-12-11",6.295,6.3475,6.19,6.3025,1175600.0],["2006-12-12",6.32,6.335,6.135,6.2175,1211600.0],["2006-12-13",6.24,6.31,6.1975,6.2625,1312400.0],["2006-12-14",6.2025,6.335,6.2025,6.27,1318400.0],["2006-12-15",6.2725,6.315,6.0625,6.0625,3572000.0],["2006-12-18",6.075,6.2475,6.0275,6.1525,1586400.0],["2006-12-19",6.0975,6.27,6.0675,6.2425,1314000.0],["2006-12-20",6.225,6.3525,6.21,6.25,1605600.0],["2006-12-21",6.225,6.2675,6.0975,6.1925,1553200.0],["2006-12-22",6.1825,6.2625,6.105,6.1375,919600.0],["2006-12-26",6.12,6.245,6.12,6.2225,825600.0],["2006-12-27",6.195,6.2875,6.1525,6.2,960000.0],["2006-12-28",6.2025,6.285,6.155,6.25,1863200.0],["2006-12-29",6.2525,6.3125,6.12,6.1425,1321200.0],["2007-01-03",6.225,6.3,6.0525,6.1575,2918400.0],["2007-01-04",6.14,6.2425,6.06,6.205,3549200.0],["2007-01-05",6.175,6.3,6.145,6.2,1698400.0],["2007-01-08",6.1925,6.2775,6.0525,6.2425,875200.0],["2007-01-09",6.2625,6.275,6.155,6.25,1250400.0],["2007-01-10",6.2275,6.2275,6.0875,6.14,1158000.0],["2007-01-11",6.1575,6.485,6.1575,6.345,2418400.0],["2007-01-12",6.3325,6.4925,6.3325,6.4775,1475600.0],["2007-01-16",6.4775,6.665,6.4625,6.6525,1288800.0],["2007-01-17",6.655,6.655,6.495,6.5075,1038000.0],["2007-01-18",6.4925,6.5775,6.225,6.35,2576000.0],["2007-01-19",6.375,6.4125,6.2775,6.395,924800.0],["2007-01-22",6.395,6.395,6.2075,6.2525,1366400.0],["2007-01-23",6.245,6.3875,6.1675,6.2525,1251200.0],["2007-01-24",6.2525,6.425,6.2175,6.415,1070400.0],["2007-01-25",6.41,6.425,6.1675,6.2425,1248400.0],["2007-01-26",6.265,6.3,6.1075,6.2475,1117600.0],["2007-01-29",6.245,6.36,6.18,6.2175,863600.0],["2007-01-30",6.25,6.2875,6.2025,6.245,1562400.0],["2007-01-31",6.2475,6.3075,6.1775,6.23,1468400.0],["2007-02-01",6.2725,6.4625,6.2725,6.46,2111200.0],["2007-02-02",6.43,6.595,6.375,6.435,1118800.0],["2007-02-05",6.41,6.4475,6.24,6.3975,2400400.0],["2007-02-06",6.2125,6.3725,6.03,6.225,5504800.0],["2007-02-07",6.2,6.2,5.345,6.125,5073600.0],["2007-02-08",6.125,6.125,5.8025,5.875,3988400.0],["2007-02-09",5.9,5.94,5.8125,5.87,2155600.0],["2007-02-12",5.8675,5.9675,5.7975,5.925,2185200.0],["2007-02-13",5.9275,5.99,5.8725,5.95,1407600.0],["2007-02-14",5.95,6.0,5.915,5.945,1766800.0],["2007-02-15",5.95,6.0575,5.89,6.0075,1445200.0],["2007-02-16",6.0075,6.085,5.975,6.0225,1444000.0],["2007-02-20",5.9875,6.2225,5.9325,6.175,1380800.0],["2007-02-21",6.175,6.245,6.075,6.16,1442400.0],["2007-02-22",6.16,6.215,6.115,6.195,929200.0],["2007-02-23",6.195,6.195,6.05,6.0825,792400.0],["2007-02-26",6.085,6.0925,5.9825,6.0425,1197200.0],["2007-02-27",6.0,6.0325,5.885,5.9525,2020800.0],["2007-02-28",5.9525,6.1825,5.9525,6.0225,2584000.0],["2007-03-01",5.9375,6.25,5.825,6.15,2004000.0],["2007-03-02",6.1325,6.1325,5.9225,5.9625,1524800.0],["2007-03-05",5.905,6.0875,5.875,5.9275,1176400.0],["2007-03-06",5.97,6.0275,5.905,5.995,1146400.0],["2007-03-07",5.9825,6.0,5.835,5.89,1310800.0],["2007-03-08",5.9125,5.9375,5.6825,5.7,3564800.0],["2007-03-09",5.7525,5.785,5.655,5.695,3396800.0],["2007-03-12",5.7625,5.8775,5.71,5.85,3710400.0],["2007-03-13",5.805,5.8625,5.7025,5.71,2585600.0],["2007-03-14",5.575,5.675,5.4125,5.4975,4230800.0],["2007-03-15",5.4775,5.52,5.465,5.495,2411200.0],["2007-03-16",5.4975,5.57,5.4625,5.4775,2670400.0],["2007-03-19",5.5,5.55,5.4275,5.4925,3143600.0],["2007-03-20",5.48,5.495,5.3475,5.44,4523200.0],["2007-03-21",5.47,5.62,5.4625,5.59,2402000.0],["2007-03-22",5.5975,5.65,5.565,5.61,922800.0],["2007-03-23",5.59,5.63,5.53,5.5375,1447600.0],["2007-03-26",5.53,5.575,5.435,5.4725,1757200.0],["2007-03-27",5.45,5.45,5.3125,5.325,2881600.0],["2007-03-28",5.3075,5.3075,5.2175,5.2475,4016000.0],["2007-03-29",5.2625,5.3375,5.17,5.23,2630800.0],["2007-03-30",5.215,5.28,5.215,5.2475,1687600.0],["2007-04-02",5.2475,5.3775,5.2025,5.345,2896800.0],["2007-04-03",5.385,5.6375,5.355,5.535,3841600.0],["2007-04-04",5.55,5.665,5.5475,5.6625,2571200.0],["2007-04-05",5.6825,5.71,5.5725,5.5975,2349200.0],["2007-04-09",5.615,5.775,5.6025,5.7175,1981200.0],["2007-04-10",5.7,5.7275,5.62,5.645,1323200.0],["2007-04-11",5.6625,5.6875,5.53,5.58,1618000.0],["2007-04-12",5.575,5.6225,5.525,5.6,1718800.0],["2007-04-13",5.595,5.6725,5.565,5.6475,2074400.0],["2007-04-16",5.6925,5.9,5.67,5.875,1868400.0],["2007-04-17",5.865,5.9125,5.8,5.8225,1419600.0],["2007-04-18",5.805,6.055,5.775,5.945,2990800.0],["2007-04-19",5.9375,5.9375,5.77,5.86,1718000.0],["2007-04-20",5.92,6.0,5.86,5.955,1226000.0],["2007-04-23",5.92,6.07,5.8825,5.995,1608000.0],["2007-04-24",5.95,5.9525,5.46,5.5525,9345600.0],["2007-04-25",5.57,5.595,5.45,5.5425,2604800.0],["2007-04-26",5.53,5.5875,5.2975,5.3625,3710800.0],["2007-04-27",5.3575,5.3625,5.22,5.25,2170800.0],["2007-04-30",5.2425,5.305,5.0225,5.2025,5179200.0],["2007-05-01",5.2025,5.4175,5.1925,5.285,4638400.0],["2007-05-02",5.3,5.5,5.3,5.4075,2830000.0],["2007-05-03",5.43,5.6025,5.36,5.365,3099600.0],["2007-05-04",5.4,5.42,5.3,5.32,2458000.0],["2007-05-07",5.3375,5.485,5.3375,5.465,2694800.0],["2007-05-08",5.4575,5.545,5.4025,5.5375,1978400.0],["2007-05-09",5.5275,5.63,5.49,5.5425,1168800.0],["2007-05-10",5.495,5.515,5.38,5.4125,1283600.0],["2007-05-11",5.425,5.5525,5.425,5.5475,986000.0],["2007-05-14",5.535,5.575,5.475,5.5125,2214800.0],["2007-05-15",5.49,5.5875,5.4025,5.415,1727600.0],["2007-05-16",5.4175,5.5475,5.35,5.4225,4685200.0],["2007-05-17",5.4225,5.515,5.345,5.3475,3156400.0],["2007-05-18",5.3475,5.3575,5.1975,5.3425,1926800.0],["2007-05-21",5.3325,5.64,5.31,5.5575,3011200.0],["2007-05-22",5.55,5.6175,5.465,5.5925,1853200.0],["2007-05-23",5.59,5.6725,5.485,5.5025,1097600.0],["2007-05-24",5.485,5.5875,5.4325,5.455,2054000.0],["2007-05-25",5.4875,5.5175,5.3925,5.435,1474800.0],["2007-05-29",5.4175,5.5725,5.39,5.5525,2574400.0],["2007-05-30",5.485,5.52,5.3625,5.4725,1706000.0],["2007-05-31",5.5125,5.7825,5.5125,5.7475,3684400.0],["2007-06-01",5.7625,5.905,5.7275,5.8375,3638400.0],["2007-06-04",5.8375,5.865,5.655,5.705,2881600.0],["2007-06-05",5.685,5.685,5.5725,5.63,1608000.0],["2007-06-06",5.5875,5.5875,5.4675,5.5,1756800.0],["2007-06-07",5.4825,5.5875,5.39,5.415,2408400.0],["2007-06-08",5.4125,5.495,5.3725,5.445,1883600.0],["2007-06-11",5.42,5.435,5.3375,5.41,2252800.0],["2007-06-12",5.3825,5.4375,5.1725,5.2425,4414800.0],["2007-06-13",5.25,5.2975,5.1675,5.2,3756400.0],["2007-06-14",5.1925,5.195,5.07,5.0825,3978800.0],["2007-06-15",5.1775,5.2325,5.07,5.0825,3379200.0],["2007-06-18",5.085,5.1,4.9775,5.005,3864400.0],["2007-06-19",4.9875,5.0025,4.8475,4.87,4145600.0],["2007-06-20",5.165,5.2475,4.8375,4.8825,5414800.0],["2007-06-21",4.8775,5.1,4.8775,5.1,3653200.0],["2007-06-22",5.08,5.19,5.035,5.19,7627200.0],["2007-06-25",5.19,5.3675,5.07,5.08,6214000.0],["2007-06-26",5.2625,5.4825,5.25,5.3475,7094800.0],["2007-06-27",5.3,5.38,5.1975,5.35,3156800.0],["2007-06-28",5.36,5.515,5.36,5.4675,2882800.0],["2007-06-29",5.495,5.6075,5.315,5.355,2063200.0],["2007-07-02",5.3875,5.55,5.3375,5.545,2182800.0],["2007-07-03",5.5175,5.52,5.42,5.425,1080000.0],["2007-07-05",5.4375,5.5275,5.3375,5.4575,2332000.0],["2007-07-06",5.5,5.58,5.4125,5.4925,1753600.0],["2007-07-09",5.49,5.5425,5.49,5.53,1386000.0],["2007-07-10",5.49,5.5175,5.435,5.4425,1790400.0],["2007-07-11",5.44,5.5575,5.4325,5.4525,1301200.0],["2007-07-12",5.5075,5.625,5.5075,5.605,1407600.0],["2007-07-13",5.605,5.605,5.45,5.5175,818800.0],["2007-07-16",5.4825,5.5125,5.2625,5.31,3386000.0],["2007-07-17",5.31,5.4375,5.2175,5.2275,2292400.0],["2007-07-18",5.2175,5.375,5.21,5.355,2017600.0],["2007-07-19",5.355,5.375,5.2675,5.2975,3500800.0],["2007-07-20",5.285,5.3,5.0775,5.145,3083600.0],["2007-07-23",5.1875,5.2375,5.1125,5.2025,3717200.0],["2007-07-24",5.75,5.9475,5.6075,5.63,9020800.0],["2007-07-25",5.7125,5.7325,5.5025,5.705,5178400.0],["2007-07-26",5.5875,5.61,5.39,5.45,4830400.0],["2007-07-27",5.4375,5.54,5.3475,5.3575,3561600.0],["2007-07-30",5.345,5.43,5.215,5.3825,3616800.0],["2007-07-31",5.515,5.735,5.3875,5.4025,3730800.0],["2007-08-01",5.375,5.5275,5.2325,5.51,5074400.0],["2007-08-02",5.5025,5.5425,5.31,5.4025,3072000.0],["2007-08-03",5.385,5.4125,5.225,5.2375,4820400.0],["2007-08-06",5.25,5.275,5.1275,5.2075,4123200.0],["2007-08-07",5.17,5.1725,4.8225,5.0575,7372400.0],["2007-08-08",5.0825,5.0825,4.6025,4.735,10926400.0],["2007-08-09",4.6175,4.7075,4.4125,4.5675,12489200.0],["2007-08-10",4.5175,5.2,4.4475,5.06,11257200.0],["2007-08-13",5.2175,5.3125,4.9,4.9875,5107200.0],["2007-08-14",5.025,5.1675,4.9625,4.99,2970000.0],["2007-08-15",4.975,5.125,4.8175,4.8525,2232800.0],["2007-08-16",4.845,5.0325,4.755,5.0075,3925600.0],["2007-08-17",5.22,5.245,4.85,4.8725,2834400.0],["2007-08-20",4.885,4.955,4.8375,4.9125,1482800.0],["2007-08-21",4.905,5.0175,4.835,4.955,1550800.0],["2007-08-22",4.995,5.0,4.9275,4.9525,1565200.0],["2007-08-23",4.975,5.0,4.9175,4.95,1480800.0],["2007-08-24",4.965,5.1025,4.9625,5.1025,1746800.0],["2007-08-27",5.11,5.1225,4.9175,4.9475,1476800.0],["2007-08-28",4.9225,5.0075,4.9,4.9625,1440000.0],["2007-08-29",4.985,5.0375,4.88,4.97,1342000.0],["2007-08-30",4.9125,5.0275,4.9125,4.9525,1189200.0],["2007-08-31",5.005,5.085,4.96,5.0525,1404800.0],["2007-09-04",5.0225,5.135,5.01,5.05,1130800.0],["2007-09-05",5.01,5.07,4.97,5.045,1018800.0],["2007-09-06",5.06,5.1625,4.9775,5.155,1509200.0],["2007-09-07",5.0725,5.105,4.97,5.005,1616000.0],["2007-09-10",5.035,5.09,4.96,5.025,1316800.0],["2007-09-11",5.0625,5.185,5.035,5.1,1428400.0],["2007-09-12",5.0875,5.3175,5.0875,5.1625,1614800.0],["2007-09-13",5.1675,5.1775,5.01,5.0825,841600.0],["2007-09-14",5.015,5.0225,4.93,4.975,1023200.0],["2007-09-17",4.97,5.025,4.905,5.01,1847200.0],["2007-09-18",5.0175,5.22,4.9725,5.21,1860800.0],["2007-09-19",5.2525,5.34,5.165,5.225,1470800.0],["2007-09-20",5.335,5.3875,5.2025,5.32,1904800.0],["2007-09-21",5.365,5.39,5.22,5.275,2215600.0],["2007-09-24",5.285,5.32,5.2175,5.26,1313600.0],["2007-09-25",5.25,5.365,5.25,5.265,978800.0],["2007-09-26",5.2875,5.465,5.265,5.405,2874000.0],["2007-09-27",5.41,5.41,5.2925,5.375,1144400.0],["2007-09-28",5.375,5.4475,5.2925,5.3775,1482800.0],["2007-10-01",5.3575,5.4275,5.315,5.41,1084800.0],["2007-10-02",5.435,5.5,5.36,5.3975,973600.0],["2007-10-03",5.36,5.385,5.3175,5.3625,1039200.0],["2007-10-04",5.3725,5.515,5.36,5.465,940800.0],["2007-10-05",5.5125,5.5375,5.3975,5.4625,1473200.0],["2007-10-08",5.4425,5.525,5.4,5.4925,1920000.0],["2007-10-09",5.5,5.5375,5.4475,5.505,2222800.0],["2007-10-10",5.5125,5.5275,5.46,5.505,1567600.0],["2007-10-11",5.5225,5.5775,5.3925,5.435,2315600.0],["2007-10-12",5.65,5.75,5.575,5.61,3157600.0],["2007-10-15",5.6225,5.645,5.46,5.505,1464800.0],["2007-10-16",5.5125,5.52,5.4475,5.4675,1647600.0],["2007-10-17",5.475,5.555,5.455,5.5175,2494000.0],["2007-10-18",5.465,5.52,5.445,5.5,1831600.0],["2007-10-19",5.7375,5.7375,5.5875,5.6425,3400800.0],["2007-10-22",5.635,5.94,5.5175,5.8875,3888800.0],["2007-10-23",5.995,6.4025,5.9925,6.3425,9961200.0],["2007-10-24",6.2925,6.3575,5.7525,5.965,9058400.0],["2007-10-25",6.0,6.1075,5.8525,6.07,6400000.0],["2007-10-26",6.125,6.2475,6.0425,6.11,3296000.0],["2007-10-29",6.11,6.165,5.745,5.7825,5896400.0],["2007-10-30",5.7775,5.915,5.7675,5.8075,4184400.0],["2007-10-31",5.825,5.8425,5.6675,5.8325,2735600.0],["2007-11-01",5.7425,5.7475,5.4,5.5625,5974000.0],["2007-11-02",5.605,5.6825,5.4725,5.5825,2870800.0],["2007-11-05",5.5275,5.705,5.4975,5.595,4338400.0],["2007-11-06",5.595,5.615,5.4825,5.545,4749200.0],["2007-11-07",5.485,5.6125,5.47,5.5325,2395200.0],["2007-11-08",5.57,5.8625,5.5425,5.845,2965200.0],["2007-11-09",5.85,5.85,5.6375,5.6725,2598800.0],["2007-11-12",5.66,5.8825,5.535,5.5575,2731200.0],["2007-11-13",5.5625,5.7775,5.5625,5.765,1981600.0],["2007-11-14",5.78,5.92,5.61,5.875,2154000.0],["2007-11-15",5.8575,5.9775,5.6775,5.755,2148400.0],["2007-11-16",5.7575,5.8125,5.6575,5.7975,1762400.0],["2007-11-19",5.75,5.805,5.59,5.695,1490800.0],["2007-11-20",5.705,5.7625,5.61,5.705,1519600.0],["2007-11-21",5.6625,5.865,5.58,5.765,1420800.0],["2007-11-23",5.785,5.955,5.785,5.8525,1092000.0],["2007-11-26",5.8225,6.07,5.8225,5.85,2183600.0],["2007-11-27",5.845,6.025,5.845,6.0025,1638800.0],["2007-11-28",6.08,6.245,6.0025,6.1725,2150400.0],["2007-11-29",6.1375,6.25,6.13,6.2325,1749200.0],["2007-11-30",6.2975,6.3675,6.1,6.25,2888400.0],["2007-12-03",6.2775,6.3125,6.155,6.25,2043600.0],["2007-12-04",6.195,6.3325,6.1375,6.32,1922000.0],["2007-12-05",6.42,6.595,6.285,6.51,5142400.0],["2007-12-06",6.5,6.5,6.1875,6.4675,2909600.0],["2007-12-07",6.4725,6.4875,6.3025,6.3575,1878800.0],["2007-12-10",6.39,6.4975,6.36,6.4375,1416400.0],["2007-12-11",6.46,6.4625,6.175,6.1975,1358400.0],["2007-12-12",6.2975,6.375,6.2175,6.3075,1027200.0],["2007-12-13",6.265,6.2875,6.0875,6.2,1888400.0],["2007-12-14",6.15,6.4975,6.1425,6.4125,1559200.0],["2007-12-17",6.3625,6.5075,6.345,6.4475,1858400.0],["2007-12-18",6.48,6.715,6.4725,6.6425,2517600.0],["2007-12-19",6.65,6.6675,6.5025,6.54,1951200.0],["2007-12-20",6.595,6.665,6.5125,6.56,3244800.0],["2007-12-21",6.6525,6.69,6.55,6.5975,2918400.0],["2007-12-24",6.625,6.7775,6.625,6.7,742000.0],["2007-12-26",6.705,6.8075,6.6875,6.7675,775200.0],["2007-12-27",6.7825,6.9025,6.67,6.8375,1486800.0],["2007-12-28",6.8025,6.9325,6.745,6.89,1736400.0],["2007-12-31",6.87,6.9325,6.765,6.86,1588400.0],["2008-01-02",6.85,6.945,6.7925,6.895,1609600.0],["2008-01-03",6.905,6.92,6.795,6.845,1427600.0],["2008-01-04",6.775,6.935,6.7025,6.8625,1420800.0],["2008-01-07",6.8825,7.05,6.8625,6.985,2072800.0],["2008-01-08",7.005,7.1225,6.9575,7.1,4171200.0],["2008-01-09",6.855,6.97,6.5,6.8325,5876400.0],["2008-01-10",6.665,6.97,6.445,6.84,3711200.0],["2008-01-11",6.7725,6.8175,6.665,6.6925,1991200.0],["2008-01-14",6.7275,6.83,6.675,6.775,1284800.0],["2008-01-15",6.7,6.875,6.6625,6.6825,1798400.0],["2008-01-16",6.6175,6.9875,6.6175,6.9275,2584400.0],["2008-01-17",6.965,6.965,6.6575,6.76,1762800.0],["2008-01-18",6.7875,6.7875,6.4525,6.5925,2725200.0],["2008-01-22",6.385,6.7475,6.0825,6.4975,1955200.0],["2008-01-23",6.3625,6.375,6.1625,6.37,3537600.0],["2008-01-24",6.385,6.4775,6.2225,6.32,1926800.0],["2008-01-25",6.385,6.3875,5.9925,6.0125,2817600.0],["2008-01-28",6.0125,6.2975,5.8275,6.2175,3208400.0],["2008-01-29",6.26,6.3075,6.07,6.07,1652400.0],["2008-01-30",6.0375,6.25,6.02,6.0275,1620000.0],["2008-01-31",6.0,6.1575,5.9325,5.985,3233200.0],["2008-02-01",6.01,6.1725,5.9725,6.1625,1593200.0],["2008-02-04",6.1175,6.375,6.05,6.1925,2827200.0],["2008-02-05",5.855,6.1675,5.835,6.0375,2907200.0],["2008-02-06",6.065,6.195,6.0525,6.1275,1966400.0],["2008-02-07",6.1175,6.25,6.0925,6.1675,3692800.0],["2008-02-08",5.475,5.495,4.905,5.355,24612400.0],["2008-02-11",5.15,5.15,4.6875,4.7925,12665200.0],["2008-02-12",4.825,4.975,4.6425,4.84,5117200.0],["2008-02-13",4.865,4.865,4.655,4.7625,4821200.0],["2008-02-14",4.7625,4.845,4.7125,4.7125,2839600.0],["2008-02-15",4.6975,4.8725,4.6725,4.8725,4690400.0],["2008-02-19",4.9275,4.95,4.6775,4.68,3378800.0],["2008-02-20",4.6425,4.825,4.5375,4.8125,4162000.0],["2008-02-21",4.8275,4.845,4.685,4.705,3043600.0],["2008-02-22",4.715,4.74,4.585,4.675,2130400.0],["2008-02-25",4.6675,4.7625,4.6675,4.7225,3389600.0],["2008-02-26",4.71,4.895,4.71,4.845,2874800.0],["2008-02-27",4.805,4.9575,4.805,4.86,2544400.0],["2008-02-28",4.795,4.8675,4.685,4.695,1976800.0],["2008-02-29",4.6325,4.7025,4.4425,4.48,2950800.0],["2008-03-03",4.4475,4.6125,4.4475,4.58,2394800.0],["2008-03-04",4.545,4.6425,4.48,4.6075,5028400.0],["2008-03-05",4.585,4.645,4.4075,4.4275,2572000.0],["2008-03-06",4.4125,4.4725,4.35,4.39,3022000.0],["2008-03-07",4.35,4.5575,4.35,4.5,2906400.0],["2008-03-10",4.5075,4.5175,4.29,4.31,2540800.0],["2008-03-11",4.1625,4.3325,3.8,3.855,5901600.0],["2008-03-12",3.8,4.31,3.7775,4.2025,5530000.0],["2008-03-13",4.1625,4.4875,4.145,4.445,5242000.0],["2008-03-14",4.4925,4.4925,4.2725,4.325,3566800.0],["2008-03-17",4.2075,4.475,4.2025,4.3775,2658400.0],["2008-03-18",4.47,4.515,4.2675,4.4575,2477600.0],["2008-03-19",4.3125,4.3725,3.42,3.465,14228000.0],["2008-03-20",3.49,3.78,3.395,3.725,9400000.0],["2008-03-24",3.735,3.735,3.585,3.6775,3406400.0],["2008-03-25",3.72,3.745,3.6625,3.7075,2133600.0],["2008-03-26",3.685,3.75,3.6175,3.6425,2256800.0],["2008-03-27",3.675,3.7375,3.645,3.645,1868000.0],["2008-03-28",3.6575,3.665,3.5125,3.5325,2454400.0],["2008-03-31",3.5475,3.6125,3.48,3.485,2796400.0],["2008-04-01",3.575,3.655,3.555,3.6275,2659600.0],["2008-04-02",3.6325,3.6325,3.48,3.51,2712800.0],["2008-04-03",3.485,3.615,3.455,3.5525,1689600.0],["2008-04-04",3.5525,3.6375,3.5,3.565,1320800.0],["2008-04-07",3.5825,3.5875,3.4775,3.525,1236000.0],["2008-04-08",3.5075,3.6325,3.5,3.5825,1784000.0],["2008-04-09",3.575,3.5925,3.455,3.4825,1199600.0],["2008-04-10",3.4825,3.5525,3.37,3.425,1621600.0],["2008-04-11",3.4575,3.4575,3.3825,3.3975,1445600.0],["2008-04-14",3.3875,3.3875,3.275,3.325,1418800.0],["2008-04-15",3.345,3.455,3.345,3.4225,2297200.0],["2008-04-16",3.45,3.4575,3.35,3.38,3036800.0],["2008-04-17",3.3575,3.3825,3.315,3.36,1951200.0],["2008-04-18",3.4275,3.5,3.375,3.4225,1969600.0],["2008-04-21",3.3825,3.56,3.3825,3.4875,2611200.0],["2008-04-22",3.57,4.1725,3.57,3.805,7288800.0],["2008-04-23",3.8125,4.0125,3.76,3.9725,2754400.0],["2008-04-24",3.9675,4.05,3.8575,4.0225,1911600.0],["2008-04-25",4.05,4.3675,4.0225,4.21,3169600.0],["2008-04-28",4.2125,4.475,4.2125,4.3825,3529200.0],["2008-04-29",4.5975,4.725,4.52,4.61,4488000.0],["2008-04-30",4.54,4.665,4.365,4.5925,2780400.0],["2008-05-01",4.6125,4.74,4.525,4.6625,1760800.0],["2008-05-02",4.71,4.71,4.455,4.5475,2198000.0],["2008-05-05",4.53,4.635,4.53,4.5825,1571200.0],["2008-05-06",4.585,4.69,4.54,4.625,1757600.0],["2008-05-07",4.62,4.8425,4.615,4.765,3338000.0],["2008-05-08",4.7525,4.81,4.72,4.795,1763200.0],["2008-05-09",4.69,4.85,4.69,4.7925,1439200.0],["2008-05-12",4.7825,4.875,4.7275,4.8275,1413200.0],["2008-05-13",4.825,4.845,4.7125,4.7725,1512800.0],["2008-05-14",4.7625,4.91,4.7625,4.8625,1359200.0],["2008-05-15",4.8425,4.895,4.7875,4.835,1173600.0],["2008-05-16",4.85,4.8675,4.695,4.8175,1154400.0],["2008-05-19",4.805,4.8775,4.79,4.8175,1116800.0],["2008-05-20",4.7875,4.85,4.7375,4.795,961200.0],["2008-05-21",4.835,5.185,4.7975,5.085,2773200.0],["2008-05-22",5.0975,5.115,4.9,5.055,1203600.0],["2008-05-23",5.0125,5.025,4.865,4.95,869200.0],["2008-05-27",4.95,5.175,4.95,5.1125,836000.0],["2008-05-28",5.1375,5.1625,5.01,5.145,643600.0],["2008-05-29",5.12,5.275,5.11,5.12,1034000.0],["2008-05-30",5.115,5.2925,5.0425,5.2775,1424400.0],["2008-06-02",5.2775,5.295,4.865,5.0025,1774400.0],["2008-06-03",5.03,5.115,4.9725,5.07,1789200.0],["2008-06-04",5.095,5.095,4.9625,5.06,1719600.0],["2008-06-05",5.085,5.425,5.065,5.3475,1865600.0],["2008-06-06",5.2925,5.2925,5.07,5.075,1066400.0],["2008-06-09",5.125,5.17,5.0525,5.1,1347600.0],["2008-06-10",5.055,5.1525,4.96,4.985,1837200.0],["2008-06-11",4.955,4.955,4.7075,4.7925,2779200.0],["2008-06-12",4.7825,4.8675,4.76,4.81,1631600.0],["2008-06-13",4.875,4.9075,4.7975,4.87,1960000.0],["2008-06-16",4.9,4.9825,4.85,4.885,1664400.0],["2008-06-17",4.8525,4.93,4.7725,4.7725,1388800.0],["2008-06-18",4.775,4.8325,4.7175,4.7725,1400800.0],["2008-06-19",4.5575,4.585,4.4375,4.5525,2662800.0],["2008-06-20",4.525,4.6125,4.425,4.5075,2312400.0],["2008-06-23",4.525,4.5875,4.31,4.3675,1469200.0],["2008-06-24",4.3275,4.435,4.2875,4.2875,1390800.0],["2008-06-25",4.27,4.485,4.2575,4.4275,1035600.0],["2008-06-26",4.3675,4.46,4.305,4.3575,1710400.0],["2008-06-27",4.365,4.4175,4.2925,4.345,3388800.0],["2008-06-30",4.3225,4.3875,4.1975,4.1975,1349200.0],["2008-07-01",4.15,4.235,4.115,4.19,2353600.0],["2008-07-02",4.26,4.4,4.1,4.375,2031600.0],["2008-07-03",4.2975,4.4025,4.24,4.345,1126000.0],["2008-07-07",4.415,4.415,4.2175,4.3475,1519200.0],["2008-07-08",4.37,4.48,4.3275,4.455,1886800.0],["2008-07-09",4.45,4.4775,4.34,4.3575,2565200.0],["2008-07-10",4.345,4.4225,4.2275,4.395,2010800.0],["2008-07-11",4.375,4.425,4.2525,4.395,1884800.0],["2008-07-14",4.4375,4.4925,4.3225,4.3825,1324800.0],["2008-07-15",4.355,4.495,4.325,4.3875,1844000.0],["2008-07-16",4.415,4.475,4.3475,4.4025,1356400.0],["2008-07-17",4.4075,4.445,4.2825,4.44,1752400.0],["2008-07-18",4.4475,4.4475,4.28,4.3125,1924800.0],["2008-07-21",4.2675,4.38,4.24,4.2425,2827600.0],["2008-07-22",4.285,5.1475,4.285,4.98,7395200.0],["2008-07-23",4.9875,5.4025,4.9875,5.4025,4390400.0],["2008-07-24",5.445,5.56,5.3175,5.4625,2890400.0],["2008-07-25",5.42,5.5175,5.3725,5.4325,1555600.0],["2008-07-28",5.435,5.615,5.425,5.44,1627200.0],["2008-07-29",5.4625,5.75,5.46,5.725,3080400.0],["2008-07-30",5.7625,5.9125,5.6025,5.705,3150400.0],["2008-07-31",5.6575,5.7825,5.5525,5.5775,2721600.0],["2008-08-01",5.6375,5.775,5.59,5.6875,2196800.0],["2008-08-04",5.675,5.76,5.605,5.665,1621200.0],["2008-08-05",5.7325,5.9,5.6325,5.885,1794800.0],["2008-08-06",5.89,5.89,5.675,5.7775,1478800.0],["2008-08-07",5.7625,5.7925,5.605,5.6225,1601600.0],["2008-08-08",5.655,5.75,5.4925,5.725,1116800.0],["2008-08-11",5.755,5.935,5.645,5.79,1344400.0],["2008-08-12",5.7675,5.835,5.6725,5.8075,1265200.0],["2008-08-13",5.795,5.9225,5.77,5.875,951200.0],["2008-08-14",5.875,6.055,5.82,5.8775,1690800.0],["2008-08-15",5.8775,5.965,5.3775,5.8025,1127200.0],["2008-08-18",5.7975,5.7975,5.4975,5.57,3134400.0],["2008-08-19",5.555,5.57,5.2675,5.485,2895200.0],["2008-08-20",5.46,5.55,5.3475,5.45,1186000.0],["2008-08-21",5.4225,5.725,5.4225,5.66,1664800.0],["2008-08-22",5.71,5.955,5.67,5.945,1813200.0],["2008-08-25",5.94,5.9725,5.655,5.795,1560800.0],["2008-08-26",5.8125,5.985,5.715,5.845,1967600.0],["2008-08-27",5.8375,5.99,5.7575,5.9125,1716000.0],["2008-08-28",5.735,5.805,5.545,5.7525,2105600.0],["2008-08-29",5.725,5.85,5.6275,5.645,1145600.0],["2008-09-02",5.7225,5.8525,5.6625,5.7475,1891200.0],["2008-09-03",5.7425,5.8575,5.6475,5.7175,2938800.0],["2008-09-04",5.6975,5.825,5.655,5.7475,2255200.0],["2008-09-05",5.7125,5.745,5.4575,5.6225,2092400.0],["2008-09-08",5.7625,5.86,5.66,5.86,1960400.0],["2008-09-09",5.85,6.11,5.77,5.77,2335600.0],["2008-09-10",5.815,6.0475,5.8125,5.975,1875600.0],["2008-09-11",5.9575,6.06,5.88,5.9975,2019200.0],["2008-09-12",5.9575,6.0775,5.84,6.0725,2005600.0],["2008-09-15",5.965,6.0675,5.8075,5.85,1685600.0],["2008-09-16",5.765,5.91,5.49,5.6875,2440000.0],["2008-09-17",5.6375,5.6375,5.165,5.1675,3078000.0],["2008-09-18",5.2725,5.33,4.8225,5.1525,3580800.0],["2008-09-19",5.4875,6.1675,4.9025,5.875,4609200.0],["2008-09-22",5.7925,5.875,5.4675,5.6975,1165600.0],["2008-09-23",5.6825,5.8275,5.5475,5.555,814400.0],["2008-09-24",5.625,5.7475,5.5025,5.5525,581600.0],["2008-09-25",5.6275,5.7775,5.5325,5.6,2169200.0],["2008-09-26",5.5025,5.7725,5.5025,5.63,725600.0],["2008-09-29",5.6125,5.6125,5.3175,5.39,821600.0],["2008-09-30",5.475,5.475,5.0775,5.1275,1107600.0],["2008-10-01",5.1275,5.2475,5.1125,5.2125,1220800.0],["2008-10-02",5.185,5.185,4.8675,4.98,703200.0],["2008-10-03",5.0175,5.395,5.0175,5.32,846400.0],["2008-10-06",5.1625,5.3625,4.73,5.075,1313200.0],["2008-10-07",5.1,5.3925,4.99,4.99,825200.0],["2008-10-08",4.8675,5.1725,4.8125,4.8225,1466400.0],["2008-10-09",4.8725,4.8725,4.5075,4.6225,2422800.0],["2008-10-10",4.5225,4.905,4.1075,4.8725,4226800.0],["2008-10-13",5.0425,5.305,4.855,5.0625,781200.0],["2008-10-14",5.205,5.3675,4.7975,5.18,2224800.0],["2008-10-15",5.095,5.095,4.6625,4.775,1909200.0],["2008-10-16",4.82,5.18,4.4075,5.135,2574000.0],["2008-10-17",5.0525,5.4025,4.925,5.045,1762400.0],["2008-10-20",5.16,5.16,4.8375,5.0,1261200.0],["2008-10-21",4.9275,5.005,4.835,4.875,1231200.0],["2008-10-22",4.6925,4.7975,4.57,4.7475,1832000.0],["2008-10-23",4.7025,4.845,4.3325,4.4925,2356000.0],["2008-10-24",4.385,4.575,4.09,4.4,1608400.0],["2008-10-27",4.315,4.7025,4.1975,4.4325,2878000.0],["2008-10-28",4.3775,4.89,4.2725,4.815,2134800.0],["2008-10-29",4.845,4.865,4.5425,4.645,1318000.0],["2008-10-30",4.6825,4.73,4.3625,4.6075,1602400.0],["2008-10-31",4.575,4.77,4.41,4.71,1817600.0],["2008-11-03",4.6925,4.8675,4.6325,4.8025,1606000.0],["2008-11-04",4.8725,5.04,4.79,5.0,2704000.0],["2008-11-05",4.9675,5.265,4.945,5.125,2339200.0],["2008-11-06",5.1125,5.1925,4.8625,4.89,1797600.0],["2008-11-07",4.9275,4.935,4.8025,4.8875,2100800.0],["2008-11-10",4.78,4.8275,4.425,4.495,2235600.0],["2008-11-11",4.4675,4.56,4.335,4.4125,1055200.0],["2008-11-12",4.3775,4.4625,4.2675,4.28,838000.0],["2008-11-13",4.285,4.585,4.0175,4.5775,1444000.0],["2008-11-14",4.5,4.61,4.2525,4.315,3006400.0],["2008-11-17",4.3275,4.4075,4.19,4.3,1643200.0],["2008-11-18",4.2475,4.43,4.2475,4.375,3242400.0],["2008-11-19",4.375,4.4175,4.2075,4.235,2020000.0],["2008-11-20",4.225,4.345,4.0275,4.0575,2742800.0],["2008-11-21",4.095,4.32,3.8075,4.2825,2660400.0],["2008-11-24",4.325,4.41,4.255,4.35,2417600.0],["2008-11-25",4.4075,4.44,4.2925,4.395,2206400.0],["2008-11-26",4.3025,4.5675,4.2675,4.5675,1194400.0],["2008-11-28",4.51,4.66,4.475,4.625,507600.0],["2008-12-01",4.5425,4.5925,4.07,4.09,1694000.0],["2008-12-02",4.0775,4.27,4.0475,4.205,1408000.0],["2008-12-03",4.1075,4.3775,4.0675,4.3125,3106800.0],["2008-12-04",4.2775,4.3925,4.0475,4.13,1700400.0],["2008-12-05",4.1025,4.465,3.9825,4.455,1216000.0],["2008-12-08",4.51,4.645,4.3525,4.48,2182800.0],["2008-12-09",4.51,4.5225,4.1325,4.2275,1255200.0],["2008-12-10",4.27,4.365,4.15,4.255,1004400.0],["2008-12-11",4.16,4.29,3.9925,4.0275,1254800.0],["2008-12-12",3.955,4.0,3.84,3.99,2640400.0],["2008-12-15",4.0175,4.07,3.87,3.9425,1428400.0],["2008-12-16",3.9975,4.04,3.8725,4.015,2068000.0],["2008-12-17",4.1375,4.3525,4.1225,4.235,2519200.0],["2008-12-18",4.275,4.5,4.2725,4.435,2052400.0],["2008-12-19",4.3475,4.82,4.3475,4.82,5751600.0],["2008-12-22",4.8125,4.8125,4.5525,4.8,2716800.0],["2008-12-23",4.7925,4.93,4.7525,4.85,1962000.0],["2008-12-24",4.83,4.8575,4.7325,4.8025,830000.0],["2008-12-26",4.815,4.9975,4.7925,4.9625,488800.0],["2008-12-29",4.965,4.985,4.835,4.89,863200.0],["2008-12-30",4.9125,5.03,4.8275,5.0225,771600.0],["2008-12-31",4.685,5.0825,4.6225,4.9275,2049600.0],["2009-01-02",4.905,5.01,4.8025,4.8925,1411200.0],["2009-01-05",4.9025,4.97,4.7875,4.915,1392400.0],["2009-01-06",4.9,5.125,4.9,5.09,1618000.0],["2009-01-07",5.015,5.2775,4.955,5.0875,1760800.0],["2009-01-08",5.05,5.2025,5.02,5.1275,1944800.0],["2009-01-09",5.2475,5.3825,5.025,5.05,3526800.0],["2009-01-12",5.03,5.1975,4.89,5.1325,1662000.0],["2009-01-13",5.1075,5.185,4.89,4.98,1520400.0],["2009-01-14",4.8925,4.9125,4.6475,4.7025,1427200.0],["2009-01-15",4.6725,4.77,4.545,4.7325,1888800.0],["2009-01-16",4.7625,4.8525,4.645,4.77,1604800.0],["2009-01-20",4.7225,4.755,4.49,4.51,1384400.0],["2009-01-21",4.555,4.665,4.45,4.6425,1440000.0],["2009-01-22",4.57,4.74,4.52,4.665,1519600.0],["2009-01-23",4.5825,4.7,4.4625,4.5575,1073600.0],["2009-01-26",4.575,4.6525,4.435,4.53,1071200.0],["2009-01-27",4.5625,4.64,4.53,4.5825,1100000.0],["2009-01-28",4.4375,4.6425,4.375,4.5675,1836800.0],["2009-01-29",4.53,4.5625,4.475,4.495,1515600.0],["2009-01-30",4.51,4.635,4.3725,4.4325,1065200.0],["2009-02-02",4.4075,4.6025,4.3225,4.5525,1375600.0],["2009-02-03",4.5975,4.7675,4.5075,4.7125,2580400.0],["2009-02-04",4.7025,4.785,4.58,4.62,1342000.0],["2009-02-05",4.585,4.83,4.5825,4.81,1640800.0],["2009-02-06",4.7825,4.9875,4.76,4.9625,1988000.0],["2009-02-09",4.945,4.9925,4.78,4.8375,1736000.0],["2009-02-10",4.935,5.3575,4.935,5.1975,3538000.0],["2009-02-11",5.2025,5.5075,5.2025,5.455,2685200.0],["2009-02-12",5.415,5.57,5.3675,5.5675,3265200.0],["2009-02-13",5.585,5.625,5.3975,5.455,1334400.0],["2009-02-17",5.3,5.4775,5.26,5.3825,1739600.0],["2009-02-18",5.4025,5.4225,5.255,5.365,1478800.0],["2009-02-19",5.435,5.535,5.3475,5.405,1540800.0],["2009-02-20",5.32,5.4175,5.1575,5.3,1681600.0],["2009-02-23",5.325,5.375,4.945,5.035,1484800.0],["2009-02-24",5.0975,5.265,5.07,5.23,1701600.0],["2009-02-25",5.185,5.185,4.8275,4.8775,1485600.0],["2009-02-26",4.8875,4.965,4.425,4.48,2310800.0],["2009-02-27",4.42,4.4975,4.2425,4.245,2067200.0],["2009-03-02",4.185,4.26,3.97,4.0025,1546800.0],["2009-03-03",4.0625,4.125,3.8625,4.0225,2080800.0],["2009-03-04",4.0575,4.2,3.925,4.065,1662400.0],["2009-03-05",3.9925,4.015,3.75,3.76,2089600.0],["2009-03-06",3.7775,3.99,3.77,3.875,1573200.0],["2009-03-09",3.86,3.97,3.7625,3.8375,1268000.0],["2009-03-10",3.9125,4.07,3.875,4.0025,1232000.0],["2009-03-11",3.965,4.085,3.8325,3.905,1658400.0],["2009-03-12",3.88,4.245,3.815,4.1475,1608800.0],["2009-03-13",4.1725,4.33,4.095,4.27,1159200.0],["2009-03-16",4.31,4.35,4.1475,4.165,684000.0],["2009-03-17",4.175,4.4175,4.1725,4.415,997600.0],["2009-03-18",4.38,4.38,4.265,4.32,2662000.0],["2009-03-19",4.3725,4.385,4.06,4.15,1322400.0],["2009-03-20",4.165,4.175,3.9775,3.98,2023200.0],["2009-03-23",4.065,4.1375,4.0,4.13,1333200.0],["2009-03-24",4.07,4.115,3.885,3.8925,1598400.0],["2009-03-25",3.975,4.13,3.95,4.035,3696000.0],["2009-03-26",4.0925,4.17,4.005,4.125,1734800.0],["2009-03-27",4.1075,4.34,4.095,4.285,2165200.0],["2009-03-30",4.2125,4.365,4.1025,4.33,1565600.0],["2009-03-31",4.3975,4.715,4.3925,4.505,1686400.0],["2009-04-01",4.46,4.4975,4.3225,4.4225,942400.0],["2009-04-02",4.5225,4.8125,4.51,4.8075,2005600.0],["2009-04-03",4.7825,4.965,4.725,4.965,1886400.0],["2009-04-06",4.9075,5.0275,4.655,4.8075,2342800.0],["2009-04-07",4.7475,4.7575,4.5775,4.59,2532800.0],["2009-04-08",4.6275,4.745,4.57,4.7025,1031200.0],["2009-04-09",4.7975,5.085,4.72,5.0825,2240400.0],["2009-04-13",5.0575,5.25,5.0,5.095,1620400.0],["2009-04-14",5.0325,5.04,4.865,4.9775,1371600.0],["2009-04-15",4.9775,5.0925,4.9175,5.075,1257200.0],["2009-04-16",5.0925,5.0925,4.7625,4.9275,1428800.0],["2009-04-17",4.9225,4.965,4.8525,4.915,1240800.0],["2009-04-20",4.79,4.925,4.7475,4.825,1039200.0],["2009-04-21",4.835,4.94,4.795,4.88,1062800.0],["2009-04-22",4.8375,4.945,4.7625,4.84,1202000.0],["2009-04-23",4.8275,4.8425,4.6175,4.6725,1757200.0],["2009-04-24",4.7175,4.76,4.5975,4.6875,1722000.0],["2009-04-27",4.65,4.94,4.65,4.9275,3283200.0],["2009-04-28",4.91,5.125,4.825,4.845,2522400.0],["2009-04-29",4.895,4.945,4.67,4.715,1803200.0],["2009-04-30",4.75,4.7625,4.5475,4.5925,1979600.0],["2009-05-01",4.6325,4.64,4.5,4.5325,1450400.0],["2009-05-04",4.54,4.625,4.4075,4.625,1328000.0],["2009-05-05",4.62,4.6725,4.48,4.5325,1811600.0],["2009-05-06",4.5525,4.5825,4.4825,4.5775,1134400.0],["2009-05-07",4.6075,4.9775,4.55,4.8175,1983200.0],["2009-05-08",4.88,5.0,4.8175,4.955,1294000.0],["2009-05-11",4.8825,4.8825,4.7375,4.7675,807200.0],["2009-05-12",4.8,4.8125,4.625,4.6675,852400.0],["2009-05-13",4.63,4.6725,4.58,4.5975,1128800.0],["2009-05-14",4.63,4.7525,4.545,4.6975,941600.0],["2009-05-15",4.685,4.75,4.5625,4.605,1204000.0],["2009-05-18",4.6625,4.67,4.435,4.6,1065600.0],["2009-05-19",4.6125,4.745,4.5175,4.7275,1936800.0],["2009-05-20",4.76,5.015,4.74,4.9425,2579200.0],["2009-05-21",4.88,4.9375,4.7125,4.8425,1840400.0],["2009-05-22",4.855,4.8625,4.475,4.49,1906400.0],["2009-05-26",4.4325,4.68,4.395,4.6375,1041600.0],["2009-05-27",4.63,4.6475,4.5075,4.5525,1287200.0],["2009-05-28",4.6175,4.635,4.52,4.53,1251600.0],["2009-05-29",4.555,4.575,4.4675,4.545,1436800.0],["2009-06-01",4.5975,4.6125,4.455,4.49,1906800.0],["2009-06-02",4.49,4.6775,4.47,4.5375,2318800.0],["2009-06-03",4.4975,4.6475,4.43,4.63,1449200.0],["2009-06-04",4.6425,4.6725,4.5625,4.665,1715200.0],["2009-06-05",4.6875,4.6975,4.6125,4.665,1164400.0],["2009-06-08",4.655,4.7075,4.555,4.595,990000.0],["2009-06-09",4.6025,4.6375,4.415,4.5575,1416400.0],["2009-06-10",4.575,4.575,4.3875,4.435,1650000.0],["2009-06-11",4.4325,4.56,4.38,4.4575,1288000.0],["2009-06-12",4.4425,4.4675,4.39,4.4525,680800.0],["2009-06-15",4.39,4.4275,4.33,4.3925,1114800.0],["2009-06-16",4.43,4.5,4.3625,4.44,835200.0],["2009-06-17",4.42,4.5975,4.375,4.5325,1166400.0],["2009-06-18",4.515,4.735,4.5025,4.7125,868400.0],["2009-06-19",4.7775,5.14,4.7675,5.01,3770400.0],["2009-06-22",4.9975,5.0325,4.87,4.975,1510800.0],["2009-06-23",4.9825,5.0225,4.9325,5.0,1322400.0],["2009-06-24",4.955,4.96,4.6475,4.7525,4135600.0],["2009-06-25",4.7525,5.0075,4.7475,4.93,1529600.0],["2009-06-26",4.92,5.2225,4.9125,5.1225,4183200.0],["2009-06-29",5.075,5.1475,4.9625,5.09,1029600.0],["2009-06-30",5.06,5.175,4.9175,4.995,1224800.0],["2009-07-01",5.0625,5.08,4.9475,5.0775,1003600.0],["2009-07-02",5.0025,5.0425,4.84,4.84,1270400.0],["2009-07-06",4.8375,4.915,4.6675,4.775,1496800.0],["2009-07-07",4.7925,4.9375,4.7225,4.875,1604000.0],["2009-07-08",4.9425,4.9425,4.73,4.7975,1258800.0],["2009-07-09",4.81,4.8425,4.6025,4.6575,1098000.0],["2009-07-10",4.5225,4.7925,4.5225,4.68,1170400.0],["2009-07-13",4.71,4.815,4.63,4.8,752000.0],["2009-07-14",4.8125,4.8475,4.68,4.72,959200.0],["2009-07-15",4.755,4.7825,4.65,4.725,982000.0],["2009-07-16",4.6925,4.72,4.5875,4.6325,1361200.0],["2009-07-17",4.625,4.66,4.375,4.54,5312800.0],["2009-07-20",4.5025,4.5025,4.415,4.4675,2628000.0],["2009-07-21",4.495,4.525,4.375,4.48,1771200.0],["2009-07-22",4.4775,4.6075,4.4775,4.5375,993200.0],["2009-07-23",4.52,4.6625,4.505,4.635,1363200.0],["2009-07-24",4.5925,4.6925,4.4425,4.61,2870800.0],["2009-07-27",4.5475,4.6475,4.47,4.495,2462400.0],["2009-07-28",4.8,5.0125,4.63,4.85,4477200.0],["2009-07-29",4.875,5.075,4.795,5.025,2029600.0],["2009-07-30",5.0625,5.12,4.95,4.9875,1430400.0],["2009-07-31",4.94,4.95,4.82,4.8275,1197600.0],["2009-08-03",4.8675,4.8675,4.66,4.8,1172000.0],["2009-08-04",4.7725,4.81,4.67,4.75,1170800.0],["2009-08-05",4.7275,4.7275,4.495,4.5125,1269600.0],["2009-08-06",4.5375,4.5525,4.435,4.51,964000.0],["2009-08-07",4.5775,4.665,4.5125,4.5625,1151200.0],["2009-08-10",4.55,4.5925,4.4875,4.5325,916800.0],["2009-08-11",4.5375,4.595,4.495,4.5,553600.0],["2009-08-12",4.49,4.55,4.485,4.495,1196000.0],["2009-08-13",4.51,4.54,4.3975,4.525,650400.0],["2009-08-14",4.5175,4.53,4.3675,4.38,1742800.0],["2009-08-17",4.335,4.6075,4.2925,4.56,1610000.0],["2009-08-18",4.565,4.5975,4.4925,4.55,1260400.0],["2009-08-19",4.5225,4.5875,4.5075,4.56,769600.0],["2009-08-20",4.56,4.6625,4.5525,4.6325,606800.0],["2009-08-21",4.66,4.685,4.5925,4.6525,1548400.0],["2009-08-24",4.6375,4.6525,4.5225,4.57,1490800.0],["2009-08-25",4.5725,4.635,4.4875,4.5,1802800.0],["2009-08-26",4.475,4.5175,4.455,4.4825,1686800.0],["2009-08-27",4.505,4.5275,4.44,4.4575,958800.0],["2009-08-28",4.5275,4.5275,4.3425,4.3775,1139200.0],["2009-08-31",4.3675,4.445,4.295,4.3275,1048800.0],["2009-09-01",4.2975,4.3625,4.2225,4.255,1243600.0],["2009-09-02",4.255,4.4725,4.2225,4.4425,1655600.0],["2009-09-03",4.4375,4.44,4.295,4.375,755200.0],["2009-09-04",4.36,4.5075,4.3275,4.5075,1422800.0],["2009-09-08",4.5125,4.5325,4.395,4.4625,1318400.0],["2009-09-09",4.4475,4.5775,4.4225,4.565,2169200.0],["2009-09-10",4.54,4.755,4.5,4.7525,1969200.0],["2009-09-11",4.7525,4.93,4.7025,4.905,1708400.0],["2009-09-14",4.8875,4.95,4.79,4.8425,1334000.0],["2009-09-15",4.82,4.8725,4.7675,4.815,2025200.0],["2009-09-16",4.8,4.8,4.655,4.7825,3770800.0],["2009-09-17",4.6875,4.795,4.5875,4.7575,1940400.0],["2009-09-18",4.755,4.8075,4.69,4.7775,1327200.0],["2009-09-21",4.73,4.805,4.73,4.77,604000.0],["2009-09-22",4.795,4.8,4.6475,4.695,1364800.0],["2009-09-23",4.975,5.0,4.8075,4.8075,2198800.0],["2009-09-24",4.83,4.92,4.655,4.725,1299200.0],["2009-09-25",4.73,4.8225,4.6825,4.7325,1230000.0],["2009-09-28",4.765,4.93,4.7175,4.885,1048000.0],["2009-09-29",4.8725,4.9175,4.705,4.8325,1492000.0],["2009-09-30",4.82,4.835,4.6625,4.735,1624000.0],["2009-10-01",4.7025,4.7025,4.5325,4.575,2047600.0],["2009-10-02",4.5575,4.575,4.4775,4.5125,1141600.0],["2009-10-05",4.4775,4.53,4.42,4.4425,1363200.0],["2009-10-06",4.365,4.5075,4.3125,4.505,1649600.0],["2009-10-07",4.505,4.5825,4.3875,4.5,2221200.0],["2009-10-08",4.525,4.54,4.425,4.425,1856400.0],["2009-10-09",4.4375,4.6775,4.415,4.6625,1910000.0],["2009-10-12",4.6625,4.7925,4.6475,4.7375,1372000.0],["2009-10-13",4.7475,4.755,4.6,4.6375,1386400.0],["2009-10-14",4.6725,4.725,4.6075,4.6975,1255200.0],["2009-10-15",4.6575,4.7,4.585,4.6175,1234800.0],["2009-10-16",4.605,4.66,4.515,4.5575,1288400.0],["2009-10-19",4.5825,4.61,4.5075,4.565,1431200.0],["2009-10-20",4.58,4.66,4.52,4.57,1586400.0],["2009-10-21",4.5475,4.6425,4.5,4.515,1412800.0],["2009-10-22",4.4975,4.625,4.45,4.6225,1777600.0],["2009-10-23",4.62,4.62,4.4875,4.5,1843200.0],["2009-10-26",4.395,4.505,4.3125,4.335,3353600.0],["2009-10-27",4.535,4.6875,4.5,4.58,5506800.0],["2009-10-28",4.6125,4.67,4.4925,4.59,2740000.0],["2009-10-29",4.61,4.6675,4.5675,4.59,1775600.0],["2009-10-30",4.55,4.5975,4.35,4.4575,2697200.0],["2009-11-02",4.465,4.495,4.38,4.43,1667600.0],["2009-11-03",4.4175,4.5025,4.34,4.3875,2408800.0],["2009-11-04",4.4275,4.6325,4.415,4.5225,2094800.0],["2009-11-05",4.5575,4.7175,4.48,4.665,1629200.0],["2009-11-06",4.6375,4.8325,4.5925,4.81,2001600.0],["2009-11-09",4.825,4.9,4.74,4.77,1716400.0],["2009-11-10",4.7625,4.84,4.7275,4.7475,1476800.0],["2009-11-11",4.7925,4.7925,4.7125,4.76,855600.0],["2009-11-12",4.7325,4.8225,4.6725,4.695,998400.0],["2009-11-13",4.72,4.74,4.595,4.6525,1605600.0],["2009-11-16",4.685,4.7525,4.6625,4.74,1036000.0],["2009-11-17",4.71,4.715,4.62,4.64,1307200.0],["2009-11-18",4.63,4.6575,4.555,4.575,968800.0],["2009-11-19",4.5625,4.5625,4.425,4.5,1285200.0],["2009-11-20",4.4725,4.525,4.44,4.505,2484400.0],["2009-11-23",4.525,4.6425,4.5175,4.6325,1294400.0],["2009-11-24",4.6475,4.755,4.54,4.72,1994000.0],["2009-11-25",4.75,4.7925,4.655,4.7175,1497200.0],["2009-11-27",4.6275,4.78,4.605,4.7325,861600.0],["2009-11-30",4.7125,4.7275,4.62,4.705,1416400.0],["2009-12-01",4.74,4.84,4.7175,4.8175,1151200.0],["2009-12-02",4.8,4.86,4.735,4.775,628000.0],["2009-12-03",4.8025,4.8625,4.63,4.645,925200.0],["2009-12-04",4.735,4.89,4.71,4.76,1282800.0],["2009-12-07",4.775,4.835,4.735,4.78,971600.0],["2009-12-08",4.77,4.825,4.7125,4.79,1980800.0],["2009-12-09",4.7675,4.8,4.73,4.745,1590800.0],["2009-12-10",4.5625,4.8225,4.4875,4.7975,5285200.0],["2009-12-11",4.8,4.8825,4.765,4.7925,2096800.0],["2009-12-14",4.8,4.87,4.765,4.87,1367600.0],["2009-12-15",4.8475,5.04,4.8425,5.005,2422400.0],["2009-12-16",5.0175,5.2875,5.0125,5.2575,2872800.0],["2009-12-17",5.2125,5.2475,5.1,5.175,1745200.0],["2009-12-18",5.215,5.2175,5.1425,5.205,3344400.0],["2009-12-21",5.2075,5.3475,5.2075,5.3275,1580800.0],["2009-12-22",5.345,5.405,5.325,5.375,1111200.0],["2009-12-23",5.37,5.485,5.37,5.4775,1180000.0],["2009-12-24",5.5,5.505,5.455,5.48,763200.0],["2009-12-28",5.4975,5.4975,5.4,5.44,470800.0],["2009-12-29",5.465,5.4725,5.385,5.4075,461600.0],["2009-12-30",5.4075,5.435,5.3075,5.4075,757600.0],["2009-12-31",5.39,5.4675,5.2875,5.2925,862400.0],["2010-01-04",5.35,5.4375,5.32,5.425,1320000.0],["2010-01-05",5.435,5.45,5.2475,5.2525,1697600.0],["2010-01-06",5.2375,5.32,5.23,5.315,1086400.0],["2010-01-07",5.315,5.4625,5.29,5.4475,1520400.0],["2010-01-08",5.4075,5.4075,5.3225,5.3925,1196400.0],["2010-01-11",5.395,5.405,5.32,5.35,837600.0],["2010-01-12",5.3075,5.34,5.2725,5.33,887600.0],["2010-01-13",5.3475,5.5225,5.335,5.425,6681200.0],["2010-01-14",5.445,5.5375,5.4125,5.5,908800.0],["2010-01-15",5.5175,5.555,5.455,5.51,1542400.0],["2010-01-19",5.3825,5.4025,5.19,5.25,3155200.0],["2010-01-20",5.2275,5.25,4.8575,4.89,5794400.0],["2010-01-21",4.87,5.0175,4.78,4.8525,3541600.0],["2010-01-22",4.8875,5.06,4.8375,4.985,19919200.0],["2010-01-25",4.9725,5.025,4.8825,4.9475,3062800.0],["2010-01-26",4.9225,4.95,4.8425,4.8625,3648400.0],["2010-01-27",4.865,4.99,4.8375,4.9225,2090800.0],["2010-01-28",4.9425,4.985,4.835,4.88,1954000.0],["2010-01-29",4.8775,4.9225,4.81,4.8125,3508400.0],["2010-02-01",4.8375,4.8675,4.8125,4.82,2593200.0],["2010-02-02",4.8125,4.835,4.7275,4.8075,2348400.0],["2010-02-03",4.81,4.8325,4.755,4.7775,1293200.0],["2010-02-04",4.745,4.7825,4.6325,4.635,1614800.0],["2010-02-05",4.635,4.6575,4.4825,4.6,1668000.0],["2010-02-08",4.61,4.64,4.4725,4.52,1420800.0],["2010-02-09",4.5475,4.6175,4.4,4.575,2798000.0],["2010-02-10",4.54,4.575,4.4425,4.505,3202400.0],["2010-02-11",4.4825,4.505,4.4125,4.495,2190000.0],["2010-02-12",4.475,4.5475,4.425,4.5375,1995200.0],["2010-02-16",4.5475,4.5825,4.4375,4.5075,1595600.0],["2010-02-17",4.53,4.5725,4.5025,4.5125,1369200.0],["2010-02-18",4.495,4.58,4.4525,4.5225,1693200.0],["2010-02-19",4.5275,4.5925,4.4875,4.5475,2102000.0],["2010-02-22",4.5375,4.59,4.4825,4.5075,1056000.0],["2010-02-23",4.515,4.515,4.4625,4.4925,1338000.0],["2010-02-24",4.4875,4.5025,4.43,4.47,981200.0],["2010-02-25",4.425,4.5075,4.425,4.48,1144400.0],["2010-02-26",4.49,4.5,4.4425,4.4675,1132000.0],["2010-03-01",4.4825,4.565,4.4275,4.5525,1550800.0],["2010-03-02",4.5525,4.6675,4.5525,4.6375,3474400.0],["2010-03-03",4.6575,4.6675,4.6075,4.64,1159200.0],["2010-03-04",4.6375,4.715,4.59,4.6475,820400.0],["2010-03-05",4.655,4.6775,4.6075,4.6575,1789200.0],["2010-03-08",4.67,4.685,4.6175,4.625,1285200.0],["2010-03-09",4.6,4.625,4.46,4.4775,2695600.0],["2010-03-10",4.49,4.5,4.4275,4.4875,2065200.0],["2010-03-11",4.4825,4.5825,4.46,4.575,2411600.0],["2010-03-12",4.5725,4.6125,4.5025,4.52,1356800.0],["2010-03-15",4.525,4.645,4.4775,4.6425,1712000.0],["2010-03-16",4.6625,4.7975,4.6075,4.7975,1618800.0],["2010-03-17",4.8125,4.915,4.795,4.915,2173600.0],["2010-03-18",5.0,5.2425,4.885,5.1625,4764800.0],["2010-03-19",5.4575,5.515,5.1725,5.4575,11207200.0],["2010-03-22",5.52,6.055,4.945,6.035,13178400.0],["2010-03-23",6.055,6.18,5.825,6.06,8014000.0],["2010-03-24",6.03,6.1325,5.915,6.065,4162000.0],["2010-03-25",6.1025,6.2575,6.0025,6.0275,3335600.0],["2010-03-26",6.025,6.0275,5.855,5.88,2544000.0],["2010-03-29",5.8825,6.0425,5.8475,6.03,2173600.0],["2010-03-30",6.02,6.0325,5.925,6.0125,1903200.0],["2010-03-31",5.9825,6.0425,5.86,6.01,2994800.0],["2010-04-01",6.0325,6.15,6.0325,6.1475,2404000.0],["2010-04-05",6.185,6.26,6.1075,6.1625,2545600.0],["2010-04-06",6.1625,6.22,6.1,6.1475,1867600.0],["2010-04-07",6.1225,6.185,6.03,6.0675,2223600.0],["2010-04-08",6.0375,6.0775,5.95,6.0225,1417600.0],["2010-04-09",6.0475,6.08,5.98,6.05,3104400.0],["2010-04-12",6.095,6.095,6.0275,6.0325,2370800.0],["2010-04-13",5.99,6.01,5.89,5.975,4198400.0],["2010-04-14",6.01,6.1,5.94,6.0775,4363200.0],["2010-04-15",6.055,6.2,5.995,6.1775,2009200.0],["2010-04-16",6.1775,6.2375,6.065,6.115,1860800.0],["2010-04-19",6.0875,6.36,6.0875,6.29,2333200.0],["2010-04-20",6.3625,6.4875,6.25,6.4075,2014000.0],["2010-04-21",6.41,6.445,6.2275,6.27,1696800.0],["2010-04-22",6.23,6.2925,6.1275,6.2925,1312400.0],["2010-04-23",6.2875,6.36,6.2025,6.355,1126400.0],["2010-04-26",6.345,6.3725,6.105,6.165,2450400.0],["2010-04-27",6.1325,6.3925,5.9975,6.0375,4094000.0],["2010-04-28",6.0675,6.1025,5.865,5.99,3743200.0],["2010-04-29",6.0,6.045,5.93,5.9825,3670000.0],["2010-04-30",5.9625,6.0075,5.725,5.725,2675200.0],["2010-05-03",5.725,5.8375,5.6875,5.7725,1587600.0],["2010-05-04",5.71,5.7475,5.5575,5.58,2289200.0],["2010-05-05",5.58,5.6125,5.495,5.5875,2010800.0],["2010-05-06",5.5525,5.6425,5.1275,5.4375,2068000.0],["2010-05-07",5.4225,5.4225,5.16,5.2575,2748800.0],["2010-05-10",5.45,5.54,5.365,5.5225,1736000.0],["2010-05-11",5.4875,5.6675,5.4875,5.5675,1626000.0],["2010-05-12",5.58,5.7275,5.5225,5.7225,1644000.0],["2010-05-13",5.725,5.74,5.595,5.63,1187200.0],["2010-05-14",5.5925,5.7675,5.4575,5.765,2302400.0],["2010-05-17",5.82,5.9475,5.705,5.77,3582400.0],["2010-05-18",5.805,5.83,5.68,5.7425,2751600.0],["2010-05-19",5.73,5.835,5.7075,5.76,1620400.0],["2010-05-20",5.6575,5.6825,5.415,5.4225,2072000.0],["2010-05-21",5.31,5.495,5.29,5.415,1742800.0],["2010-05-24",5.395,5.4775,5.2875,5.34,2080400.0],["2010-05-25",5.245,5.36,5.19,5.3375,1114800.0],["2010-05-26",5.355,5.625,5.33,5.4975,2634800.0],["2010-05-27",5.5875,5.685,5.5375,5.67,2313200.0],["2010-05-28",5.6425,5.755,5.495,5.705,3082000.0],["2010-06-01",5.6825,5.7825,5.5775,5.58,1675600.0],["2010-06-02",5.5725,5.6,5.46,5.52,3281600.0],["2010-06-03",5.555,5.74,5.5375,5.705,2449600.0],["2010-06-04",5.63,6.065,5.62,5.895,6121200.0],["2010-06-07",5.8925,5.955,5.7025,5.9025,2636000.0],["2010-06-08",5.9,5.94,5.6925,5.7575,2528000.0],["2010-06-09",5.7625,5.8375,5.625,5.66,1708400.0],["2010-06-10",5.735,5.74,5.65,5.6925,1034800.0],["2010-06-11",5.645,5.7825,5.6025,5.7275,838000.0],["2010-06-14",5.76,5.77,5.69,5.7075,1129600.0],["2010-06-15",5.7375,5.785,5.6825,5.7725,1120000.0],["2010-06-16",5.7525,5.815,5.7275,5.7775,833600.0],["2010-06-17",5.7775,5.8375,5.7425,5.835,936400.0],["2010-06-18",5.9375,5.9775,5.8175,5.915,2039200.0],["2010-06-21",5.9725,6.0275,5.8325,5.8575,1518000.0],["2010-06-22",5.8525,5.9075,5.59,5.6025,2644000.0],["2010-06-23",5.6175,5.9,5.5475,5.81,3054400.0],["2010-06-24",5.775,5.815,5.6675,5.6775,883200.0],["2010-06-25",5.6825,5.6925,5.605,5.6525,4441600.0],["2010-06-28",5.6525,5.69,5.5125,5.525,1268800.0],["2010-06-29",5.455,5.515,5.275,5.31,2104800.0],["2010-06-30",5.2975,5.42,5.215,5.375,2342400.0],["2010-07-01",5.3425,5.36,5.1425,5.2875,3016800.0],["2010-07-02",5.31,5.4,5.25,5.335,1720000.0],["2010-07-06",5.3925,5.54,5.345,5.3875,2336400.0],["2010-07-07",5.4125,5.445,5.1675,5.27,2162800.0],["2010-07-08",5.31,5.3875,5.1975,5.2325,2130000.0],["2010-07-09",5.24,5.2575,5.13,5.2125,1695600.0],["2010-07-12",5.19,5.21,5.0975,5.1575,978800.0],["2010-07-13",5.2175,5.36,5.115,5.3425,1917200.0],["2010-07-14",5.3475,5.5125,5.3325,5.4525,1536000.0],["2010-07-15",5.44,5.51,5.3925,5.475,1432800.0],["2010-07-16",5.4375,5.45,5.2175,5.25,1318000.0],["2010-07-19",5.255,5.285,5.1725,5.23,894000.0],["2010-07-20",5.17,5.32,5.15,5.315,1161600.0],["2010-07-21",5.3025,5.355,5.06,5.06,1309200.0],["2010-07-22",5.1175,5.1925,5.07,5.1725,1159600.0],["2010-07-23",5.175,5.34,5.11,5.3025,1203600.0],["2010-07-26",5.3275,5.4425,5.31,5.43,1186000.0],["2010-07-27",5.4375,5.695,5.4375,5.54,2840400.0],["2010-07-28",5.54,5.54,5.1125,5.14,2516800.0],["2010-07-29",5.1825,5.21,5.0,5.0975,1357600.0],["2010-07-30",5.045,5.3625,5.03,5.3275,2320800.0],["2010-08-02",5.4025,5.525,5.4,5.4225,2738800.0],["2010-08-03",5.3975,5.5775,5.335,5.535,1670800.0],["2010-08-04",5.545,5.83,5.545,5.6625,2499200.0],["2010-08-05",5.625,5.68,5.465,5.4875,1284400.0],["2010-08-06",5.4425,5.515,5.3975,5.475,1194400.0],["2010-08-09",5.5125,5.565,5.47,5.475,1197600.0],["2010-08-10",5.6575,5.6575,5.3675,5.4925,1428400.0],["2010-08-11",5.4125,5.4375,5.27,5.2975,2276000.0],["2010-08-12",5.2475,5.29,5.18,5.2325,1758800.0],["2010-08-13",5.205,5.3075,5.1275,5.2575,1470000.0],["2010-08-16",5.2575,5.305,5.19,5.2825,1627200.0],["2010-08-17",5.3225,5.3475,5.22,5.245,2158800.0],["2010-08-18",5.25,5.3025,5.145,5.2925,1160400.0],["2010-08-19",5.265,5.3,5.085,5.1275,1771200.0],["2010-08-20",5.0925,5.115,5.0325,5.075,1234000.0],["2010-08-23",5.0875,5.26,5.05,5.18,1824400.0],["2010-08-24",5.1275,5.185,5.035,5.0825,983200.0],["2010-08-25",5.05,5.185,5.04,5.165,1185200.0],["2010-08-26",5.19,5.465,5.165,5.3775,3191200.0],["2010-08-27",5.3975,5.495,5.27,5.4625,1477600.0],["2010-08-30",5.4575,5.4575,5.2075,5.21,1612800.0],["2010-08-31",5.19,5.1975,5.0025,5.055,2217600.0],["2010-09-01",5.125,5.27,5.09,5.1525,1755600.0],["2010-09-02",5.1525,5.18,5.0775,5.1425,1268800.0],["2010-09-03",5.195,5.37,5.1925,5.365,1576400.0],["2010-09-07",5.245,5.295,5.1525,5.245,1700800.0],["2010-09-08",5.26,5.325,5.2325,5.2825,1185600.0],["2010-09-09",5.325,5.4075,5.2775,5.3325,1113200.0],["2010-09-10",5.3875,5.5,5.265,5.42,2080800.0],["2010-09-13",5.4725,5.57,5.46,5.5325,1957200.0],["2010-09-14",5.5325,5.535,5.38,5.5,1399600.0],["2010-09-15",5.5025,5.5875,5.47,5.5525,1080400.0],["2010-09-16",5.535,5.54,5.455,5.4875,1471600.0],["2010-09-17",5.54,5.54,5.365,5.4725,2244400.0],["2010-09-20",5.4675,5.585,5.455,5.5775,2175200.0],["2010-09-21",5.565,5.62,5.4775,5.545,1319600.0],["2010-09-22",5.535,5.6,5.4375,5.5175,1144000.0],["2010-09-23",5.4775,5.5175,5.3125,5.325,1620800.0],["2010-09-24",5.3825,5.5075,5.335,5.4975,1325600.0],["2010-09-27",5.515,5.5575,5.4275,5.5275,1168400.0],["2010-09-28",5.5475,5.7475,5.4775,5.7325,2240000.0],["2010-09-29",5.705,5.8225,5.6225,5.775,2496800.0],["2010-09-30",5.8175,5.9125,5.7925,5.8975,2372000.0],["2010-10-01",5.9475,5.9725,5.76,5.8425,1737200.0],["2010-10-04",5.82,5.8375,5.675,5.7075,1448800.0],["2010-10-05",5.7625,5.8525,5.6975,5.8525,1305200.0],["2010-10-06",5.835,5.8625,5.7125,5.79,1383600.0],["2010-10-07",5.8325,5.8775,5.7475,5.77,886400.0],["2010-10-08",5.7875,5.9,5.7375,5.875,926000.0],["2010-10-11",5.875,6.015,5.865,5.93,676000.0],["2010-10-12",5.935,6.0325,5.845,6.01,961200.0],["2010-10-13",6.0225,6.075,5.9525,6.0425,928400.0],["2010-10-14",6.0375,6.135,5.9975,6.05,800000.0],["2010-10-15",6.1,6.1925,6.0275,6.125,1650800.0],["2010-10-18",6.135,6.19,6.095,6.18,717600.0],["2010-10-19",6.105,6.135,5.975,5.9975,1884400.0],["2010-10-20",6.03,6.0875,6.02,6.075,1139600.0],["2010-10-21",6.09,6.12,5.88,5.9725,980400.0],["2010-10-22",6.0,6.085,5.96,6.0725,700000.0],["2010-10-25",6.105,6.22,6.075,6.11,851200.0],["2010-10-26",5.9225,5.9225,5.59,5.7025,5425600.0],["2010-10-27",5.6925,5.745,5.65,5.7075,1596000.0],["2010-10-28",5.665,5.7025,5.6,5.625,2532000.0],["2010-10-29",5.62,5.635,5.56,5.58,2346000.0],["2010-11-01",5.6075,5.6775,5.5175,5.5775,1440800.0],["2010-11-02",5.6325,5.7175,5.6225,5.715,869600.0],["2010-11-03",5.71,5.7525,5.515,5.5925,2422000.0],["2010-11-04",5.65,5.7325,5.65,5.7075,1891600.0],["2010-11-05",5.7275,5.735,5.6025,5.6575,1229600.0],["2010-11-08",5.6525,5.7,5.57,5.6625,1294400.0],["2010-11-09",5.6775,5.69,5.5375,5.5525,1126800.0],["2010-11-10",5.5475,5.59,5.2975,5.4575,3331200.0],["2010-11-11",5.4025,5.535,5.35,5.52,3103200.0],["2010-11-12",5.4725,5.575,5.4575,5.5125,1718800.0],["2010-11-15",5.5275,5.5275,5.41,5.51,2152800.0],["2010-11-16",5.53,5.595,5.4575,5.485,3051200.0],["2010-11-17",5.5075,5.6825,5.48,5.65,1789200.0],["2010-11-18",5.685,5.7925,5.615,5.685,1254800.0],["2010-11-19",5.6525,5.7475,5.6125,5.655,2310000.0],["2010-11-22",5.6575,5.82,5.625,5.7925,1750800.0],["2010-11-23",5.765,5.8125,5.735,5.75,814800.0],["2010-11-24",5.795,5.8875,5.7525,5.8675,1101200.0],["2010-11-26",5.8125,5.8475,5.7775,5.7825,266000.0],["2010-11-29",5.75,5.9,5.6975,5.85,1079600.0],["2010-11-30",5.775,5.865,5.74,5.8125,1247600.0],["2010-12-01",5.8925,5.98,5.8325,5.8925,1190400.0],["2010-12-02",5.885,5.96,5.8425,5.955,845200.0],["2010-12-03",5.92,6.0125,5.8775,5.9925,1200000.0],["2010-12-06",5.9675,6.06,5.9425,5.9925,936000.0],["2010-12-07",6.045,6.0675,5.9275,5.965,1615200.0],["2010-12-08",5.965,6.205,5.9575,6.1725,1402800.0],["2010-12-09",6.2,6.245,5.9725,5.9925,1870000.0],["2010-12-10",5.9975,6.12,5.99,6.06,1639600.0],["2010-12-13",6.0775,6.095,5.965,5.97,727200.0],["2010-12-14",5.97,6.09,5.97,6.0825,863600.0],["2010-12-15",6.1,6.2125,6.075,6.145,1062000.0],["2010-12-16",6.145,6.31,6.125,6.2725,1436000.0],["2010-12-17",6.3125,6.4775,6.2775,6.35,2702000.0],["2010-12-20",6.3775,6.475,6.3675,6.4625,1175200.0],["2010-12-21",6.4825,6.5575,6.4825,6.5175,672800.0],["2010-12-22",6.5175,6.5825,6.4625,6.52,2224000.0],["2010-12-23",6.515,6.6075,6.4775,6.5125,1004400.0],["2010-12-27",6.5025,6.5375,6.4675,6.4975,287200.0],["2010-12-28",6.52,6.52,6.385,6.46,457600.0],["2010-12-29",6.46,6.585,6.45,6.5775,590800.0],["2010-12-30",6.585,6.6025,6.4275,6.43,540800.0],["2010-12-31",6.4325,6.4575,6.325,6.335,652800.0],["2011-01-03",6.39,6.63,6.375,6.605,956800.0],["2011-01-04",6.6275,6.6375,6.505,6.56,1209600.0],["2011-01-05",6.5375,6.5575,6.4725,6.525,1210000.0],["2011-01-06",6.675,7.3575,6.675,6.8825,5436000.0],["2011-01-07",6.905,6.98,6.8275,6.935,1197200.0],["2011-01-10",6.93,7.0175,6.85,6.945,808000.0],["2011-01-11",6.955,7.01,6.9,6.94,740000.0],["2011-01-12",6.98,6.98,6.8575,6.8925,664800.0],["2011-01-13",6.9,6.9975,6.8675,6.9775,1482400.0],["2011-01-14",6.9625,7.345,6.9325,7.2875,5246000.0],["2011-01-18",7.105,7.32,7.0075,7.285,1655600.0],["2011-01-19",7.25,7.265,6.7375,6.7425,3054000.0],["2011-01-20",6.6975,6.78,6.4425,6.45,2343600.0],["2011-01-21",6.4775,6.5875,6.3525,6.37,2420800.0],["2011-01-24",6.38,6.49,6.27,6.41,1297600.0],["2011-01-25",6.3725,6.67,6.3725,6.6625,1687600.0],["2011-01-26",6.68,7.0375,6.6675,6.925,3098400.0],["2011-01-27",6.895,7.02,6.885,7.0025,1352800.0],["2011-01-28",7.0,7.01,6.74,6.82,1541600.0],["2011-01-31",6.8575,6.9525,6.785,6.93,1360400.0],["2011-02-01",6.94,7.135,6.91,7.0725,1148400.0],["2011-02-02",7.0325,7.08,6.935,6.9525,2131200.0],["2011-02-03",7.0075,7.11,6.925,7.045,2611200.0],["2011-02-04",7.0925,7.175,6.9575,6.985,1392400.0],["2011-02-07",7.0075,7.045,6.9225,6.9375,2113600.0],["2011-02-08",7.04,7.5275,6.9075,7.3025,4860000.0],["2011-02-09",7.255,7.49,7.255,7.39,3535200.0],["2011-02-10",7.31,7.385,7.295,7.3425,1619600.0],["2011-02-11",7.305,7.445,7.255,7.3925,2034400.0],["2011-02-14",7.3625,7.465,7.335,7.43,1276400.0],["2011-02-15",7.415,7.4925,7.3725,7.38,1198400.0],["2011-02-16",7.4225,7.5,7.36,7.4825,782400.0],["2011-02-17",7.48,7.545,7.4325,7.47,1452400.0],["2011-02-18",7.51,7.675,7.445,7.5925,1661200.0],["2011-02-22",7.515,7.5725,7.3525,7.39,1100400.0],["2011-02-23",7.37,7.37,7.0875,7.1025,1151600.0],["2011-02-24",7.135,7.4175,7.0075,7.325,2441200.0],["2011-02-25",7.3425,7.555,7.34,7.55,1663600.0],["2011-02-28",7.5625,7.6225,7.5375,7.6175,1429600.0],["2011-03-01",7.6175,7.6175,7.3125,7.37,2062800.0],["2011-03-02",7.3575,7.5675,7.3575,7.4975,1224800.0],["2011-03-03",7.58,7.7675,7.5125,7.7025,1223200.0],["2011-03-04",7.68,7.725,7.555,7.665,858800.0],["2011-03-07",7.5375,7.6725,7.45,7.665,1755200.0],["2011-03-08",7.655,7.8625,7.635,7.8075,1342000.0],["2011-03-09",7.7675,7.95,7.7675,7.895,1366400.0],["2011-03-10",7.79,7.8325,7.7,7.75,1696800.0],["2011-03-11",7.7575,7.765,7.6075,7.7025,1198800.0],["2011-03-14",7.63,7.7425,7.51,7.5125,1480000.0],["2011-03-15",7.2475,7.5075,7.2075,7.4275,1045600.0],["2011-03-16",7.385,7.47,7.255,7.2625,1459200.0],["2011-03-17",7.375,7.4325,7.285,7.3225,968400.0],["2011-03-18",7.4,7.4875,7.3575,7.3825,1711200.0],["2011-03-21",7.4825,7.59,7.4825,7.5725,788800.0],["2011-03-22",7.6125,7.6375,7.475,7.515,896400.0],["2011-03-23",7.485,7.5075,7.385,7.5,724000.0],["2011-03-24",7.55,7.7425,7.5,7.715,807600.0],["2011-03-25",7.76,7.8675,7.715,7.7625,572000.0],["2011-03-28",7.8,7.905,7.75,7.8675,1361600.0],["2011-03-29",7.845,8.07,7.845,8.0575,1233200.0],["2011-03-30",8.08,8.1925,8.06,8.18,1228400.0],["2011-03-31",8.1675,8.2475,8.105,8.245,1197600.0],["2011-04-01",8.2825,8.4425,8.255,8.375,1201600.0],["2011-04-04",8.395,8.5175,8.395,8.4925,943200.0],["2011-04-05",8.4575,8.47,8.345,8.3575,1358800.0],["2011-04-06",8.3825,8.4,8.235,8.235,1160800.0],["2011-04-07",8.25,8.33,8.165,8.17,1402400.0],["2011-04-08",8.24,8.275,7.93,8.0275,1511200.0],["2011-04-11",8.035,8.09,7.9675,8.0375,850000.0],["2011-04-12",8.025,8.1175,7.9625,8.005,1065200.0],["2011-04-13",8.0625,8.1025,7.97,8.0725,990000.0],["2011-04-14",7.995,8.0875,7.965,8.0725,644800.0],["2011-04-15",8.0425,8.21,8.0075,8.165,698000.0],["2011-04-18",8.05,8.05,7.835,7.865,780000.0],["2011-04-19",7.895,8.02,7.8375,7.98,823600.0],["2011-04-20",8.1175,8.17,7.9,8.035,1360000.0],["2011-04-21",8.1525,8.3325,8.1325,8.235,656400.0],["2011-04-25",8.2075,8.225,8.02,8.0375,1419600.0],["2011-04-26",8.0925,8.87,8.0925,8.545,3545600.0],["2011-04-27",8.65,8.985,8.5025,8.915,2232000.0],["2011-04-28",8.8125,9.0025,8.8075,8.95,1313600.0],["2011-04-29",8.93,9.1,8.84,9.0575,1468000.0],["2011-05-02",9.12,9.215,9.0925,9.1,1662800.0],["2011-05-03",9.0875,9.0875,8.84,8.875,1008000.0],["2011-05-04",8.8725,8.925,8.64,8.64,2102000.0],["2011-05-05",8.595,8.695,8.51,8.555,2716400.0],["2011-05-06",8.6975,8.855,8.6525,8.695,1847200.0],["2011-05-09",8.75,9.01,8.695,8.825,2154000.0],["2011-05-10",8.875,8.9225,8.7975,8.8875,2078400.0],["2011-05-11",8.88,9.8125,8.83,9.3075,10004000.0],["2011-05-12",9.295,9.295,8.6225,8.6375,4149200.0],["2011-05-13",8.6775,8.8,8.6075,8.7225,1818400.0],["2011-05-16",8.6425,8.8325,8.54,8.6225,1811200.0],["2011-05-17",8.53,8.635,8.5,8.5775,2407600.0],["2011-05-18",8.5725,8.7675,8.5475,8.7525,1650800.0],["2011-05-19",8.8075,9.0125,8.7925,8.9525,1716800.0],["2011-05-20",8.91,8.91,8.6775,8.81,1948800.0],["2011-05-23",8.67,8.67,8.485,8.5525,1224800.0],["2011-05-24",8.5525,8.605,8.4075,8.5525,1954000.0],["2011-05-25",8.495,8.625,8.45,8.5275,1745600.0],["2011-05-26",8.5,8.69,8.5,8.675,1240800.0],["2011-05-27",8.735,8.7475,8.64,8.6675,1823200.0],["2011-05-31",8.78,8.8275,8.66,8.7,2255600.0],["2011-06-01",8.6925,8.7325,8.475,8.5375,3285600.0],["2011-06-02",8.535,8.78,8.495,8.735,1630400.0],["2011-06-03",8.59,8.745,8.565,8.6,2258800.0],["2011-06-06",8.575,8.575,8.395,8.4125,1808000.0],["2011-06-07",8.46,8.5225,8.3725,8.47,2816800.0],["2011-06-08",8.4175,8.5225,8.34,8.45,2361200.0],["2011-06-09",8.4675,8.58,8.39,8.41,2126800.0],["2011-06-10",8.3725,8.3725,8.0375,8.245,3186800.0],["2011-06-13",8.345,8.3875,8.2625,8.29,1935200.0],["2011-06-14",8.38,8.55,8.345,8.4875,1973600.0],["2011-06-15",8.425,8.535,8.3275,8.3275,2393600.0],["2011-06-16",8.355,8.425,8.1975,8.3175,1904400.0],["2011-06-17",8.3825,8.4625,8.1325,8.16,1835600.0],["2011-06-20",8.1275,8.4825,8.1275,8.37,1193200.0],["2011-06-21",8.4425,8.6025,8.425,8.58,1916800.0],["2011-06-22",8.5425,8.675,8.4575,8.4675,1378000.0],["2011-06-23",8.3725,8.6525,8.2625,8.5825,1651600.0],["2011-06-24",8.585,8.615,8.43,8.4625,3145600.0],["2011-06-27",8.4625,8.6425,8.38,8.6175,959200.0],["2011-06-28",8.67,8.9375,8.6475,8.9175,1216800.0],["2011-06-29",8.9425,8.9575,8.755,8.94,1271200.0],["2011-06-30",8.9625,8.9975,8.8625,8.8825,1123600.0],["2011-07-01",8.9,9.0125,8.8525,8.9825,1294400.0],["2011-07-05",9.01,9.1225,8.9175,9.1025,1177200.0],["2011-07-06",9.0725,9.225,9.0,9.1875,1566800.0],["2011-07-07",9.265,9.8375,9.1925,9.4675,7061200.0],["2011-07-08",9.38,9.38,9.0725,9.25,2540800.0],["2011-07-11",9.105,9.1375,9.0,9.035,1137200.0],["2011-07-12",9.005,9.1825,8.98,9.095,1351600.0],["2011-07-13",9.1225,9.245,9.0575,9.0925,2032400.0],["2011-07-14",9.1125,9.14,8.925,8.9475,1466000.0],["2011-07-15",8.97,9.025,8.76,8.8175,3199200.0],["2011-07-18",8.7775,8.8375,8.67,8.71,1098400.0],["2011-07-19",8.7825,8.85,8.6675,8.815,2186000.0],["2011-07-20",8.835,8.905,8.715,8.8475,530800.0],["2011-07-21",8.905,9.0975,8.8975,9.0225,954800.0],["2011-07-22",9.0175,9.0425,8.875,8.925,2096000.0],["2011-07-25",8.835,9.1825,8.55,8.5625,6509600.0],["2011-07-26",9.015,9.3975,8.875,9.0825,5527600.0],["2011-07-27",9.2475,9.2475,8.8275,8.8425,3416000.0],["2011-07-28",8.8475,8.945,8.765,8.7875,2024800.0],["2011-07-29",8.4025,8.585,7.6725,8.2025,8560400.0],["2011-08-01",8.3175,8.57,7.7775,7.8975,5817600.0],["2011-08-02",8.2375,8.2725,7.63,7.675,7759200.0],["2011-08-03",7.705,7.7975,7.3875,7.71,4556400.0],["2011-08-04",7.5925,7.725,7.415,7.4175,4513600.0],["2011-08-05",7.485,7.5425,7.1275,7.225,2976000.0],["2011-08-08",6.995,7.1575,6.56,6.58,4872400.0],["2011-08-09",6.7125,7.005,6.41,7.0025,4355200.0],["2011-08-10",6.805,6.9925,6.6725,6.71,3978400.0],["2011-08-11",6.785,7.385,6.715,7.225,4492800.0],["2011-08-12",7.3025,7.4825,7.1475,7.425,2548000.0],["2011-08-15",7.5025,7.6325,7.2975,7.6175,2716800.0],["2011-08-16",7.4975,7.62,7.3625,7.565,2276400.0],["2011-08-17",7.62,7.79,7.555,7.61,3240800.0],["2011-08-18",7.3075,7.3625,7.0925,7.1725,1961600.0],["2011-08-19",7.0175,7.3,6.965,7.155,1940000.0],["2011-08-22",7.36,7.3625,6.9875,7.04,1612800.0],["2011-08-23",7.085,7.49,7.0325,7.4775,1609200.0],["2011-08-24",7.4525,7.595,7.3375,7.575,1065200.0],["2011-08-25",7.63,7.6875,7.295,7.3425,1610800.0],["2011-08-26",7.2725,7.6325,7.0675,7.59,1278000.0],["2011-08-29",7.7025,7.875,7.645,7.8575,1197600.0],["2011-08-30",7.7725,8.0075,7.6675,7.9625,1242800.0],["2011-08-31",8.015,8.2325,7.8525,7.9725,2112800.0],["2011-09-01",8.0025,8.225,7.88,7.915,1961200.0],["2011-09-02",7.7025,7.875,7.69,7.72,1711600.0],["2011-09-06",7.4625,7.7175,7.415,7.6975,1516000.0],["2011-09-07",7.8225,8.02,7.7575,7.9925,1050800.0],["2011-09-08",7.9525,8.0075,7.7475,7.775,2178400.0],["2011-09-09",7.68,7.805,7.41,7.4625,2113200.0],["2011-09-12",7.295,7.565,7.2475,7.3975,1992400.0],["2011-09-13",7.4,7.56,7.3075,7.51,3313200.0],["2011-09-14",7.6075,7.62,7.2825,7.4,4779200.0],["2011-09-15",7.5,7.77,7.4525,7.7525,4273200.0],["2011-09-16",7.4725,7.85,7.4725,7.8475,3084800.0],["2011-09-19",7.7025,7.87,7.6475,7.7875,1424000.0],["2011-09-20",7.8325,8.075,7.77,7.8025,1758800.0],["2011-09-21",7.805,8.0275,7.5525,7.565,3476800.0],["2011-09-22",7.29,7.5675,7.2175,7.315,2539600.0],["2011-09-23",7.295,7.465,7.225,7.3975,1525600.0],["2011-09-26",7.4675,7.63,7.3575,7.55,1718800.0],["2011-09-27",7.715,7.9175,7.6175,7.755,1984000.0],["2011-09-28",7.7525,7.795,7.4325,7.435,2259200.0],["2011-09-29",7.635,7.6375,7.11,7.2975,2324400.0],["2011-09-30",7.19,7.39,7.1525,7.1675,1754400.0],["2011-10-03",7.125,7.235,6.6325,6.635,3066000.0],["2011-10-04",6.5475,6.7975,6.32,6.78,3222800.0],["2011-10-05",6.7825,6.945,6.665,6.8825,2053200.0],["2011-10-06",6.885,7.055,6.8375,7.0475,1775600.0],["2011-10-07",7.065,7.065,6.75,6.8425,2502800.0],["2011-10-10",7.0075,7.165,7.0,7.1175,1903200.0],["2011-10-11",7.0775,7.1225,6.9775,7.045,2208000.0],["2011-10-12",7.1325,7.145,7.0325,7.05,2157600.0],["2011-10-13",7.015,7.1425,6.965,7.105,2523200.0],["2011-10-14",7.2025,7.2825,7.0775,7.1275,860800.0],["2011-10-17",7.06,7.0925,6.7975,6.825,2457600.0],["2011-10-18",6.79,6.99,6.7275,6.8575,4927200.0],["2011-10-19",6.86,7.0525,6.8125,6.85,2767200.0],["2011-10-20",6.8425,6.9775,6.7075,6.96,2526000.0],["2011-10-21",7.105,7.105,6.98,7.0575,2005200.0],["2011-10-24",7.3025,7.365,7.1475,7.2675,3286800.0],["2011-10-25",7.2675,8.175,7.1075,7.935,7476800.0],["2011-10-26",8.14,8.2975,7.965,8.185,4478400.0],["2011-10-27",8.3825,8.7225,8.3525,8.6975,4278800.0],["2011-10-28",8.64,8.94,8.5875,8.89,4052800.0],["2011-10-31",8.7675,9.0075,8.7375,8.7875,3993600.0],["2011-11-01",8.45,8.725,8.38,8.575,4136800.0],["2011-11-02",8.74,8.7425,8.56,8.715,1977200.0],["2011-11-03",8.8175,8.825,8.6475,8.7875,1458000.0],["2011-11-04",8.71,8.895,8.64,8.83,912000.0],["2011-11-07",8.825,8.8325,8.58,8.815,1290400.0],["2011-11-08",8.8975,8.9425,8.705,8.865,1405200.0],["2011-11-09",8.63,8.76,8.5425,8.565,1405200.0],["2011-11-10",8.6975,8.7075,8.48,8.555,970800.0],["2011-11-11",8.655,8.8725,8.6025,8.865,2062000.0],["2011-11-14",8.8425,8.9225,8.7225,8.8675,1102000.0],["2011-11-15",8.825,9.145,8.825,9.085,1993600.0],["2011-11-16",8.99,9.17,8.9575,9.0525,3756000.0],["2011-11-17",9.1325,9.225,9.0225,9.08,5357200.0],["2011-11-18",9.095,9.1275,8.98,9.125,2755600.0],["2011-11-21",8.9525,9.085,8.86,9.07,1814400.0],["2011-11-22",9.085,9.225,9.0025,9.1725,1947200.0],["2011-11-23",9.115,9.1825,8.9925,9.0075,2226800.0],["2011-11-25",8.935,9.0175,8.74,8.7425,582400.0],["2011-11-28",9.0125,9.3375,8.985,9.1825,1753200.0],["2011-11-29",9.17,9.235,8.98,9.235,1997600.0],["2011-11-30",9.535,9.68,9.3475,9.6775,2472800.0],["2011-12-01",9.5875,9.75,9.5725,9.58,1833200.0],["2011-12-02",9.7175,9.7675,9.365,9.4425,1884800.0],["2011-12-05",9.645,9.735,9.575,9.67,2473600.0],["2011-12-06",9.635,9.7075,9.4675,9.4875,1664000.0],["2011-12-07",9.4525,9.6125,9.36,9.5525,1520000.0],["2011-12-08",9.4775,9.4775,9.1225,9.145,1668000.0],["2011-12-09",9.1475,9.4425,9.1025,9.39,1683600.0],["2011-12-12",9.2775,9.2775,9.0325,9.08,1282000.0],["2011-12-13",9.14,9.245,8.9225,8.9425,1872400.0],["2011-12-14",8.8175,8.9375,8.7675,8.84,2220400.0],["2011-12-15",8.9275,8.9525,8.765,8.9075,1822000.0],["2011-12-16",9.725,9.725,9.3575,9.5775,4339600.0],["2011-12-19",9.69,9.8275,9.5675,9.61,2962000.0],["2011-12-20",9.8,10.0675,9.725,10.0525,2001200.0],["2011-12-21",10.055,10.1475,9.8375,9.965,1423200.0],["2011-12-22",10.0,10.0225,9.9125,9.935,1898400.0],["2011-12-23",9.965,10.0125,9.9325,10.0025,1228800.0],["2011-12-27",9.9925,10.2025,9.99,10.135,606000.0],["2011-12-28",10.12,10.1625,9.8325,9.845,1026400.0],["2011-12-29",9.9075,10.1175,9.8875,10.04,1503600.0],["2011-12-30",10.0475,10.0575,9.875,9.8975,999600.0],["2012-01-03",10.17,10.235,9.945,10.0025,1574800.0],["2012-01-04",9.9175,9.96,9.8225,9.8375,974400.0],["2012-01-05",9.815,10.3125,9.7425,10.275,1668000.0],["2012-01-06",10.2525,10.6775,10.2,10.59,2710000.0],["2012-01-09",10.6275,10.9075,10.59,10.9,3652000.0],["2012-01-10",10.975,11.04,10.835,10.9,2146400.0],["2012-01-11",10.855,11.0875,10.82,10.9725,1663200.0],["2012-01-12",10.955,11.025,10.905,11.015,1642000.0],["2012-01-13",10.8775,11.0075,10.8275,10.9675,1570800.0],["2012-01-17",11.0225,11.1725,10.995,11.1225,2699600.0],["2012-01-18",11.1425,11.22,11.03,11.1425,2338000.0],["2012-01-19",11.1725,11.1825,11.04,11.09,1982800.0],["2012-01-20",11.095,11.1475,10.8475,10.9675,1163600.0],["2012-01-23",10.9425,10.9575,10.7275,10.8425,2683600.0],["2012-01-24",10.825,11.015,10.7825,11.0075,2014000.0],["2012-01-25",10.95,10.9975,10.6975,10.915,2263200.0],["2012-01-26",10.9175,10.92,10.6875,10.7525,1509200.0],["2012-01-27",10.725,11.125,10.705,11.07,1064400.0],["2012-01-30",10.9775,10.99,10.8325,10.9375,798400.0],["2012-01-31",11.025,11.3625,11.0,11.3,3313600.0],["2012-02-01",11.385,11.78,11.3425,11.585,3014400.0],["2012-02-02",11.5125,11.6675,11.4975,11.66,2731200.0],["2012-02-03",11.8175,11.8475,11.4825,11.57,1928000.0],["2012-02-06",11.4875,11.5975,11.3325,11.4,2480800.0],["2012-02-07",11.305,11.575,11.04,11.4425,4580000.0],["2012-02-08",11.475,11.915,11.4125,11.915,3525200.0],["2012-02-09",11.905,12.0425,11.705,11.77,2296400.0],["2012-02-10",11.6625,11.9925,11.57,11.83,1901600.0],["2012-02-13",11.9225,12.3225,11.875,12.2675,2373600.0],["2012-02-14",12.195,12.275,12.1125,12.1675,1544000.0],["2012-02-15",12.4075,12.5,12.12,12.175,2652400.0],["2012-02-16",12.17,12.45,12.1475,12.4375,1880000.0],["2012-02-17",12.52,12.59,12.3825,12.435,1547600.0],["2012-02-21",12.435,12.5375,12.33,12.4425,1611600.0],["2012-02-22",12.4125,12.47,12.0975,12.1275,2715600.0],["2012-02-23",12.1725,12.2825,12.0925,12.12,1893600.0],["2012-02-24",12.1475,12.26,12.1475,12.225,1287200.0],["2012-02-27",12.1675,12.275,12.0425,12.1475,1341200.0],["2012-02-28",12.1875,12.385,12.1025,12.31,2513600.0],["2012-02-29",12.3275,12.3475,12.1875,12.2,2650000.0],["2012-03-01",12.24,12.3525,12.12,12.26,1663600.0],["2012-03-02",12.255,12.2725,11.575,11.6475,5368400.0],["2012-03-05",11.5925,11.725,11.565,11.64,2758000.0],["2012-03-06",11.51,11.595,11.325,11.37,1840000.0],["2012-03-07",11.425,11.545,11.38,11.4675,1044800.0],["2012-03-08",11.5225,11.595,11.415,11.515,1720400.0],["2012-03-09",11.5,11.7,11.4975,11.695,1834800.0],["2012-03-12",11.685,11.6925,11.395,11.4025,1752800.0],["2012-03-13",11.47,11.5225,11.32,11.4125,2759200.0],["2012-03-14",11.365,11.4775,11.3075,11.37,2516800.0],["2012-03-15",11.3925,11.7125,11.385,11.5725,2300000.0],["2012-03-16",11.5575,11.63,11.345,11.365,2379200.0],["2012-03-19",11.31,11.5325,11.2525,11.48,2690800.0],["2012-03-20",11.4075,11.4425,11.17,11.19,2395600.0],["2012-03-21",11.19,11.2125,11.03,11.175,2770000.0],["2012-03-22",11.1025,11.17,10.98,11.1,3221600.0],["2012-03-23",11.09,11.245,11.04,11.2225,3661200.0],["2012-03-26",11.2775,12.0975,11.2775,11.975,5604400.0],["2012-03-27",11.975,12.0025,11.645,11.6925,3191600.0],["2012-03-28",11.6825,11.945,11.5675,11.9325,3860800.0],["2012-03-29",11.8225,12.0125,11.655,11.8625,3572400.0],["2012-03-30",12.04,12.3975,11.935,12.2425,3924000.0],["2012-04-02",12.1925,12.405,12.1225,12.36,2028400.0],["2012-04-03",12.3675,12.6,12.3475,12.5175,2186400.0],["2012-04-04",12.3625,12.4225,12.25,12.4,1366800.0],["2012-04-05",12.3275,12.745,12.3225,12.7,2489600.0],["2012-04-09",11.4325,11.65,10.73,10.7425,11366000.0],["2012-04-10",10.7125,10.8325,10.1025,10.3175,9363200.0],["2012-04-11",10.4225,10.575,10.3225,10.47,5188400.0],["2012-04-12",10.52,10.9925,10.425,10.925,4704000.0],["2012-04-13",10.8525,11.0525,10.7575,11.0075,2960000.0],["2012-04-16",11.0725,11.0975,10.7375,10.7675,2930800.0],["2012-04-17",10.8325,11.125,10.8125,11.005,2540000.0],["2012-04-18",10.955,11.0475,10.8125,10.975,1715200.0],["2012-04-19",10.96,11.41,10.96,11.4075,3049600.0],["2012-04-20",11.63,11.7225,11.52,11.6,4312000.0],["2012-04-23",11.385,11.385,11.1375,11.215,2620000.0],["2012-04-24",10.2775,10.7175,10.2125,10.55,10854800.0],["2012-04-25",10.845,11.075,10.535,10.5375,3696400.0],["2012-04-26",10.5325,10.7325,10.3725,10.5425,4043600.0],["2012-04-27",10.515,10.515,9.8225,10.015,10078000.0],["2012-04-30",9.9625,10.0125,9.8675,9.8975,3772800.0],["2012-05-01",9.9275,10.2175,9.9025,10.09,4567200.0],["2012-05-02",10.0675,10.305,9.96,10.0875,4138800.0],["2012-05-03",9.985,10.0575,9.85,9.905,4759200.0],["2012-05-04",9.8525,9.9175,9.49,9.505,3470400.0],["2012-05-07",9.505,9.73,9.4425,9.5775,3212000.0],["2012-05-08",9.52,9.6,9.36,9.52,4912400.0],["2012-05-09",9.39,9.475,9.2775,9.3425,3470800.0],["2012-05-10",9.5475,9.5875,9.3875,9.4175,2731600.0],["2012-05-11",9.3425,9.4375,9.28,9.2975,1724800.0],["2012-05-14",9.2025,9.2775,9.0775,9.1075,3149600.0],["2012-05-15",9.095,9.315,9.06,9.1225,3401600.0],["2012-05-16",9.175,9.255,8.94,8.94,2688800.0],["2012-05-17",8.9775,9.055,8.75,8.755,3406000.0],["2012-05-18",8.7725,8.9125,8.5925,8.63,2415200.0],["2012-05-21",8.6375,8.99,8.615,8.975,2768800.0],["2012-05-22",8.9425,9.005,8.7,8.7475,3300000.0],["2012-05-23",8.68,8.825,8.5975,8.7925,2220000.0],["2012-05-24",8.7425,9.22,8.7375,9.0275,5150800.0],["2012-05-25",9.025,9.335,8.955,9.325,3546000.0],["2012-05-29",9.435,9.435,9.18,9.255,2872000.0],["2012-05-30",9.145,9.2375,9.1275,9.2075,2601600.0],["2012-05-31",9.2225,9.2225,8.835,9.035,5686000.0],["2012-06-01",8.8675,8.955,8.6625,8.6875,2448000.0],["2012-06-04",8.6875,8.755,8.53,8.6525,2443200.0],["2012-06-05",8.6125,8.945,8.5775,8.9175,1638400.0],["2012-06-06",9.0175,9.335,8.9625,9.3325,4094400.0],["2012-06-07",8.38,8.5,7.725,8.21,21018400.0],["2012-06-08",9.02,9.1125,8.8175,8.8675,9617200.0],["2012-06-11",6.375,7.1225,6.065,6.895,54245200.0],["2012-06-12",6.845,6.9275,6.6225,6.725,10176800.0],["2012-06-13",6.7525,6.9325,6.6725,6.71,5074800.0],["2012-06-14",6.7025,7.1275,6.7025,7.05,6990000.0],["2012-06-15",7.0425,7.1125,6.95,7.05,5820400.0],["2012-06-18",7.0175,7.1075,6.9525,7.0875,4475600.0],["2012-06-19",7.17,7.31,7.1225,7.2625,5378000.0],["2012-06-20",7.2375,7.4975,7.185,7.475,6186400.0],["2012-06-21",7.485,7.765,7.4525,7.6125,8283200.0],["2012-06-22",7.655,7.6875,7.5175,7.6625,7307600.0],["2012-06-25",7.5875,7.6,7.3725,7.435,2792000.0],["2012-06-26",7.4325,7.64,7.29,7.5775,3990800.0],["2012-06-27",7.3375,7.81,7.2875,7.4775,7704400.0],["2012-06-28",7.44,8.295,7.25,7.6475,21378400.0],["2012-06-29",7.89,7.9375,7.4875,7.54,6515600.0],["2012-07-02",7.5925,7.645,7.345,7.4725,4795600.0],["2012-07-03",7.465,7.4675,7.3825,7.425,1586400.0],["2012-07-05",7.44,7.4925,7.4125,7.435,2328400.0],["2012-07-06",7.375,7.4275,7.215,7.2325,3526000.0],["2012-07-09",8.09,8.7875,8.05,8.69,20327200.0],["2012-07-10",8.72,8.78,8.38,8.6025,6304000.0],["2012-07-11",8.635,8.87,8.5675,8.685,4262400.0],["2012-07-12",8.5975,8.7325,8.4725,8.725,2812000.0],["2012-07-13",8.7075,9.0375,8.6775,8.98,4818800.0],["2012-07-16",8.9275,8.98,8.7925,8.84,3032400.0],["2012-07-17",8.865,9.105,8.8425,9.0975,4191200.0],["2012-07-18",9.235,9.535,9.1575,9.3475,7817200.0],["2012-07-19",9.41,9.5,9.2525,9.395,5327600.0],["2012-07-20",9.34,9.48,9.2,9.23,3040000.0],["2012-07-23",9.0,9.0,8.5775,8.66,7006400.0],["2012-07-24",8.735,9.48,8.655,9.19,16377200.0],["2012-07-25",9.265,9.3625,8.935,9.26,7754000.0],["2012-07-26",9.3525,9.465,9.2625,9.4225,3922400.0],["2012-07-27",9.4975,10.0125,9.4275,9.95,5003200.0],["2012-07-30",9.98,10.0475,9.5975,9.75,3097200.0],["2012-07-31",9.65,9.725,9.4925,9.51,3984000.0],["2012-08-01",9.5775,9.5775,9.37,9.37,2711200.0],["2012-08-02",9.4275,9.48,9.0925,9.26,3221200.0],["2012-08-03",9.3175,9.3725,9.12,9.19,2906000.0],["2012-08-06",9.1875,9.4725,9.07,9.405,2008400.0],["2012-08-07",9.4575,9.92,9.4575,9.8325,3804400.0],["2012-08-08",9.755,10.0,9.74,9.985,3010400.0],["2012-08-09",9.9075,10.175,9.865,10.07,3517600.0],["2012-08-10",10.075,10.105,9.8625,9.94,1854000.0],["2012-08-13",9.9075,9.92,9.74,9.8825,1098000.0],["2012-08-14",9.925,10.0225,9.7375,9.7725,1904400.0],["2012-08-15",9.775,10.1725,9.7725,10.1675,1853200.0],["2012-08-16",10.13,10.345,10.0175,10.26,1439200.0],["2012-08-17",10.26,10.5025,10.235,10.4525,1969200.0],["2012-08-20",10.5625,10.5625,9.4325,9.975,10688000.0],["2012-08-21",10.005,10.0075,9.695,9.7175,3502400.0],["2012-08-22",9.7275,10.105,9.7025,10.055,3761600.0],["2012-08-23",10.025,10.115,9.9475,10.0925,2217600.0],["2012-08-24",10.0825,10.1625,9.99,10.005,2798800.0],["2012-08-27",10.0325,10.195,9.9525,10.175,2154800.0],["2012-08-28",10.17,10.2875,10.095,10.19,2155200.0],["2012-08-29",10.1875,10.2975,10.15,10.215,1627200.0],["2012-08-30",10.1075,10.2075,10.0125,10.1625,2420400.0],["2012-08-31",10.2425,10.2725,10.0125,10.1525,1668400.0],["2012-09-04",10.2225,10.5325,10.2025,10.355,2746800.0],["2012-09-05",10.2875,10.5075,10.265,10.3675,1774800.0],["2012-09-06",10.405,10.615,10.4,10.4625,1725200.0],["2012-09-07",10.5325,10.5325,10.3775,10.385,2178800.0],["2012-09-10",10.39,10.39,10.115,10.12,2838400.0],["2012-09-11",10.1675,10.2125,10.0,10.0375,3103200.0],["2012-09-12",10.0425,10.0575,9.21,9.335,7994800.0],["2012-09-13",9.3225,9.4625,9.22,9.3575,3092800.0],["2012-09-14",9.385,9.47,9.24,9.325,3488000.0],["2012-09-17",9.3025,9.525,9.275,9.52,2894000.0],["2012-09-18",9.5225,9.585,9.335,9.4125,2020400.0],["2012-09-19",9.4325,9.435,9.23,9.255,2486000.0],["2012-09-20",9.2025,9.225,9.02,9.0475,3262400.0],["2012-09-21",9.135,9.4625,9.09,9.335,4003600.0],["2012-09-24",9.25,9.2825,9.1425,9.2475,1507600.0],["2012-09-25",9.295,9.35,9.0975,9.0975,1697600.0],["2012-09-26",9.12,9.185,9.0375,9.1275,1378400.0],["2012-09-27",9.1575,9.365,9.1575,9.285,1437600.0],["2012-09-28",9.2175,9.3625,9.14,9.3525,2277200.0],["2012-10-01",9.385,9.415,9.22,9.2575,3290800.0],["2012-10-02",9.3075,9.32,9.0325,9.1,2976000.0],["2012-10-03",9.1475,9.2975,9.045,9.215,2520800.0],["2012-10-04",9.2325,9.3275,9.1275,9.15,3084400.0],["2012-10-05",9.17,9.2025,9.0225,9.0675,3123200.0],["2012-10-08",9.0425,9.085,8.91,9.035,2120000.0],["2012-10-09",9.035,9.035,8.815,8.905,2536000.0],["2012-10-10",8.9025,9.02,8.8625,8.9225,1714400.0],["2012-10-11",8.975,9.04,8.9425,8.955,1408400.0],["2012-10-12",8.97,9.0025,8.84,8.8975,1710000.0],["2012-10-15",8.905,8.9325,8.7625,8.885,2173600.0],["2012-10-16",8.8775,8.95,8.6825,8.745,2720800.0],["2012-10-17",8.7675,9.8625,8.7675,9.7025,13036400.0],["2012-10-18",9.7,9.7925,9.6,9.7125,2291600.0],["2012-10-19",9.655,9.715,9.57,9.62,2032000.0],["2012-10-22",9.5625,9.615,9.4625,9.6025,1745600.0],["2012-10-23",9.49,9.9175,9.45,9.625,5186000.0],["2012-10-24",9.5425,9.76,9.5425,9.6325,3096400.0],["2012-10-25",9.74,9.8025,9.6,9.62,3126400.0],["2012-10-26",9.6275,9.7225,9.4975,9.57,3084800.0],["2012-10-31",9.5575,9.5675,9.37,9.495,3359600.0],["2012-11-01",9.49,9.7225,9.415,9.695,3402800.0],["2012-11-02",9.7275,9.93,9.685,9.7325,3082400.0],["2012-11-05",9.7575,9.93,9.5325,9.8125,3533200.0],["2012-11-06",9.8425,9.9925,9.645,9.9675,2600400.0],["2012-11-07",10.21,11.075,10.21,10.97,10706000.0],["2012-11-08",10.915,10.9775,10.525,10.585,3520400.0],["2012-11-09",10.61,10.775,10.5175,10.6225,3622000.0],["2012-11-12",10.68,10.835,10.5875,10.665,2893200.0],["2012-11-13",10.6275,10.7075,10.54,10.64,2851600.0],["2012-11-14",10.64,10.6825,10.4875,10.5475,1844400.0],["2012-11-15",10.56,10.655,10.48,10.5625,1703600.0],["2012-11-16",10.5175,10.6375,10.4325,10.6025,1964800.0],["2012-11-19",10.6925,10.8175,10.61,10.7375,1552000.0],["2012-11-20",10.7425,10.7475,10.52,10.74,1922800.0],["2012-11-21",10.7525,10.8225,10.6875,10.775,962000.0],["2012-11-23",10.8075,10.8975,10.7325,10.8575,630000.0],["2012-11-26",10.8325,10.85,10.615,10.8025,1676400.0],["2012-11-27",10.7825,10.93,10.6525,10.66,1690800.0],["2012-11-28",10.6575,10.7975,10.5575,10.7325,2149600.0],["2012-11-29",10.795,10.9925,10.7925,10.9325,2176400.0],["2012-11-30",10.9225,11.0025,10.7625,10.9775,2437600.0],["2012-12-03",11.03,11.43,11.0125,11.365,3892800.0],["2012-12-04",11.275,11.375,11.175,11.345,3232800.0],["2012-12-05",11.35,11.43,11.1025,11.3225,2298400.0],["2012-12-06",11.29,11.415,11.1275,11.21,2669200.0],["2012-12-07",11.25,11.3175,11.155,11.285,2009600.0],["2012-12-10",11.3475,11.4825,11.28,11.425,2292000.0],["2012-12-11",11.4425,11.4525,11.275,11.43,2268000.0],["2012-12-12",11.4675,11.61,11.3575,11.3725,1879200.0],["2012-12-13",11.3925,11.4175,11.2275,11.2425,3402400.0],["2012-12-14",10.4375,10.45,10.1,10.18,10306000.0],["2012-12-17",10.2175,10.53,10.205,10.5025,4377200.0],["2012-12-18",10.3425,10.445,10.09,10.3425,5977200.0],["2012-12-19",10.3075,10.3375,10.1675,10.26,2867600.0],["2012-12-20",10.285,10.3375,10.14,10.285,2284400.0],["2012-12-21",10.21,10.2325,10.07,10.1425,3847600.0],["2012-12-24",10.0975,10.145,9.9975,10.015,737200.0],["2012-12-26",10.015,10.1725,10.015,10.095,1437200.0],["2012-12-27",10.09,10.1875,9.895,10.085,1310800.0],["2012-12-28",10.0825,10.1075,9.8375,9.8375,1649600.0],["2012-12-31",9.8525,10.2775,9.785,10.25,2219200.0],["2013-01-02",10.455,10.4925,10.2475,10.34,2610000.0],["2013-01-03",10.33,10.3575,10.1725,10.2275,2468000.0],["2013-01-04",10.27,10.455,10.1725,10.4,2086000.0],["2013-01-07",10.325,10.64,10.2575,10.62,3385200.0],["2013-01-08",10.585,10.69,10.305,10.33,2741600.0],["2013-01-09",10.37,10.415,10.22,10.32,2009200.0],["2013-01-10",10.365,10.49,10.31,10.4725,1855600.0],["2013-01-11",10.4525,10.5,10.23,10.4125,2602000.0],["2013-01-14",10.395,10.395,10.2275,10.2675,2489200.0],["2013-01-15",10.225,10.7625,10.1425,10.5,5441200.0],["2013-01-16",10.5,10.635,10.395,10.5825,1812800.0],["2013-01-17",10.58,10.695,10.4675,10.67,2184800.0],["2013-01-18",10.675,10.815,10.635,10.7725,1418800.0],["2013-01-22",10.795,11.1625,10.7575,11.1425,2500400.0],["2013-01-23",11.1025,11.2075,10.95,11.135,1977600.0],["2013-01-24",11.12,11.27,10.9925,11.0575,2248800.0],["2013-01-25",11.0925,11.16,10.9925,11.115,1842400.0],["2013-01-28",11.125,11.125,10.9575,11.0175,2036400.0],["2013-01-29",10.96,11.13,10.9175,11.1125,2306000.0],["2013-01-30",11.0675,11.0675,10.86,10.93,2155600.0],["2013-01-31",10.9,10.9725,10.7825,10.79,3183600.0],["2013-02-01",10.8525,11.015,10.8275,10.95,2229600.0],["2013-02-04",10.89,11.1025,10.51,10.635,5127200.0],["2013-02-05",10.63,11.5075,10.41,11.2475,7852000.0],["2013-02-06",11.125,11.2875,10.875,11.285,3997600.0],["2013-02-07",11.2525,11.2525,11.04,11.195,2084000.0],["2013-02-08",11.3175,11.82,11.3175,11.51,2476400.0],["2013-02-11",11.475,11.4975,10.9925,11.125,2538000.0],["2013-02-12",11.1675,11.3,11.1175,11.195,2083600.0],["2013-02-13",11.25,11.48,11.1575,11.29,2693600.0],["2013-02-14",11.25,11.4,11.1375,11.3775,1324800.0],["2013-02-15",11.4225,11.62,11.3875,11.49,2078400.0],["2013-02-19",10.9025,11.57,10.8925,11.495,1958000.0],["2013-02-20",11.465,11.515,11.3225,11.375,1796000.0],["2013-02-21",11.4175,11.49,11.2,11.4425,2596000.0],["2013-02-22",11.515,11.605,11.3,11.355,1574800.0],["2013-02-25",11.4075,11.5025,11.08,11.0875,1320800.0],["2013-02-26",11.1175,11.1725,10.7925,11.0325,2036400.0],["2013-02-27",11.045,11.3125,11.01,11.2425,1433200.0],["2013-02-28",11.205,11.4925,11.1925,11.255,2996800.0],["2013-03-01",11.2225,11.5575,11.215,11.425,2032800.0],["2013-03-04",11.385,11.495,11.16,11.1725,2148800.0],["2013-03-05",11.2275,11.4275,11.17,11.3575,1284800.0],["2013-03-06",11.3925,11.6375,11.3675,11.5125,1249600.0],["2013-03-07",11.5175,11.7975,11.5175,11.75,2570800.0],["2013-03-08",11.845,12.1375,11.8275,11.98,4210800.0],["2013-03-11",11.905,11.965,11.765,11.845,1712000.0],["2013-03-12",11.79,11.91,11.5925,11.625,2858000.0],["2013-03-13",11.6275,11.8175,11.61,11.755,1622000.0],["2013-03-14",11.5125,11.5325,11.15,11.3675,3958000.0],["2013-03-15",11.3475,11.4875,11.285,11.4475,2994000.0],["2013-03-18",11.34,11.5075,11.335,11.3575,1305200.0],["2013-03-19",11.3875,11.565,11.1975,11.275,1306000.0],["2013-03-20",11.355,11.4375,11.29,11.3675,1224800.0],["2013-03-21",11.31,11.3725,11.205,11.2475,1564400.0],["2013-03-22",11.305,11.4075,11.0625,11.1875,1380000.0],["2013-03-25",11.2075,11.3075,11.1,11.1475,1001600.0],["2013-03-26",11.2075,11.3125,11.0525,11.13,1541200.0],["2013-03-27",11.0875,11.215,11.03,11.0425,1762000.0],["2013-03-28",11.0725,11.0775,10.9675,11.01,1732800.0],["2013-04-01",10.995,11.3075,10.9275,11.145,1514800.0],["2013-04-02",11.21,11.345,11.1125,11.1425,1620000.0],["2013-04-03",11.13,11.21,10.925,10.94,1382000.0],["2013-04-04",10.9375,11.02,10.76,10.9025,1575200.0],["2013-04-05",10.665,10.8175,10.535,10.5625,2449200.0],["2013-04-08",10.585,10.6125,10.535,10.595,1382000.0],["2013-04-09",10.6375,11.4975,10.6375,11.3025,3805200.0],["2013-04-10",11.31,11.47,11.27,11.45,1271200.0],["2013-04-11",11.475,11.8725,11.455,11.8375,2952800.0],["2013-04-12",11.805,12.025,11.795,11.925,2482000.0],["2013-04-15",11.85,11.95,11.4575,11.4825,1549200.0],["2013-04-16",11.55,11.7325,11.39,11.5875,2298800.0],["2013-04-17",11.545,11.67,11.2475,11.2775,2250800.0],["2013-04-18",11.165,11.2375,10.8725,11.0725,3104800.0],["2013-04-19",11.085,11.4,11.0325,11.3725,1862800.0],["2013-04-22",11.3775,11.455,11.2425,11.3375,2846400.0],["2013-04-23",11.64,12.0675,11.6375,11.7675,5945600.0],["2013-04-24",11.8125,11.9075,11.735,11.835,3382400.0],["2013-04-25",11.8675,12.005,11.7875,11.91,2170000.0],["2013-04-26",11.8475,11.9675,11.7375,11.795,1364400.0],["2013-04-29",11.89,11.92,11.645,11.65,1628800.0],["2013-04-30",11.595,11.6475,11.3125,11.55,2403200.0],["2013-05-01",11.545,11.6525,11.485,11.6,2529600.0],["2013-05-02",11.665,11.8275,11.615,11.7725,1497600.0],["2013-05-03",11.88,12.03,11.795,11.8825,1544000.0],["2013-05-06",11.88,11.9825,11.785,11.955,1225200.0],["2013-05-07",11.9475,12.115,11.8625,12.03,1885200.0],["2013-05-08",12.025,12.19,12.025,12.1875,1151600.0],["2013-05-09",12.1875,12.3525,12.0725,12.305,1410000.0],["2013-05-10",12.3375,12.675,12.295,12.655,1006400.0],["2013-05-13",12.6225,12.735,12.4775,12.7275,1082000.0],["2013-05-14",12.7025,12.9325,12.7025,12.8725,1409600.0],["2013-05-15",12.87,13.0,12.68,12.9225,3086000.0],["2013-05-16",12.9,13.15,12.8225,13.0375,1548400.0],["2013-05-17",13.1075,13.15,12.845,12.965,1790000.0],["2013-05-20",12.9225,12.94,12.5075,12.6225,2482400.0],["2013-05-21",12.62,12.7225,12.415,12.6925,1789600.0],["2013-05-22",12.7075,12.9525,12.6125,12.7225,1345200.0],["2013-05-23",12.5975,12.8925,12.495,12.835,1283600.0],["2013-05-24",12.535,12.585,12.3125,12.515,1380400.0],["2013-05-28",12.6325,12.8775,12.595,12.8075,1284800.0],["2013-05-29",12.7275,12.755,12.4875,12.7325,841600.0],["2013-05-30",12.7375,12.8275,12.5775,12.8125,975200.0],["2013-05-31",12.735,12.855,12.365,12.375,1602400.0],["2013-06-03",12.3075,12.345,11.955,12.2175,3377600.0],["2013-06-04",12.2225,12.4475,12.06,12.27,1079200.0],["2013-06-05",12.265,12.285,11.95,11.9825,692000.0],["2013-06-06",11.98,12.25,11.95,12.0775,1634800.0],["2013-06-07",12.15,12.565,12.15,12.4275,1167600.0],["2013-06-10",12.4425,12.555,12.3775,12.5475,1128800.0],["2013-06-11",12.4475,12.49,12.27,12.3875,954800.0],["2013-06-12",12.43,12.4575,12.1775,12.335,1580000.0],["2013-06-13",12.32,12.575,12.1925,12.5425,2850800.0],["2013-06-14",12.515,12.775,12.4375,12.61,2895200.0],["2013-06-17",12.67,12.975,12.6225,12.7025,1924800.0],["2013-06-18",12.7525,13.0075,12.6575,12.995,1001600.0],["2013-06-19",12.9975,13.0575,12.87,12.915,902000.0],["2013-06-20",12.77,12.78,12.54,12.595,1231600.0],["2013-06-21",12.64,12.7225,12.3,12.52,3444800.0],["2013-06-24",12.455,12.5875,12.36,12.46,1492000.0],["2013-06-25",12.56,12.56,12.2225,12.3275,1368800.0],["2013-06-26",12.4325,12.5175,12.255,12.3425,1367200.0],["2013-06-27",12.52,13.1025,12.52,12.99,2822000.0],["2013-06-28",12.9475,13.185,12.8925,13.115,2188400.0],["2013-07-01",13.15,13.36,13.1125,13.135,1906400.0],["2013-07-02",13.165,13.36,13.065,13.285,1165200.0],["2013-07-03",13.2125,13.2625,13.005,13.205,690400.0],["2013-07-05",13.375,13.4475,13.2025,13.44,723600.0],["2013-07-08",13.515,13.6575,13.43,13.6225,1042000.0],["2013-07-09",13.7,13.8775,13.5875,13.6775,1577600.0],["2013-07-10",13.6925,13.7475,13.5075,13.64,1486800.0],["2013-07-11",13.765,13.81,13.5675,13.64,1082800.0],["2013-07-12",13.66,13.7525,13.5775,13.605,1052400.0],["2013-07-15",13.5875,13.9375,13.525,13.745,3868800.0],["2013-07-16",13.7175,13.885,13.5175,13.85,2328400.0],["2013-07-17",13.86,13.925,13.6625,13.78,1448800.0],["2013-07-18",13.85,14.11,13.77,13.8075,1926000.0],["2013-07-19",13.7275,13.915,13.595,13.87,1054800.0],["2013-07-22",13.8475,14.035,13.8075,13.98,1037600.0],["2013-07-23",14.335,14.6525,14.2425,14.5525,2765600.0],["2013-07-24",14.6775,14.99,14.655,14.6925,2814000.0],["2013-07-25",14.6525,14.6525,14.1675,14.315,2552000.0],["2013-07-26",14.1375,14.3375,13.9575,14.02,2100400.0],["2013-07-29",13.985,14.09,13.86,14.0125,1618000.0],["2013-07-30",14.09,14.13,13.9425,14.0225,1616400.0],["2013-07-31",14.0325,14.115,13.8575,13.8675,1323600.0],["2013-08-01",13.96,14.0725,13.9175,14.025,2430000.0],["2013-08-02",14.0,14.2575,13.955,14.2475,1626400.0],["2013-08-05",14.21,14.4125,14.1725,14.4125,1594800.0],["2013-08-06",14.38,14.5275,14.1725,14.47,1815200.0],["2013-08-07",14.4675,14.725,14.195,14.21,2233600.0],["2013-08-08",14.28,14.35,14.125,14.3225,1861200.0],["2013-08-09",14.3125,14.525,14.255,14.4025,1453600.0],["2013-08-12",14.3375,14.3925,14.1875,14.2775,1079600.0],["2013-08-13",14.2525,14.355,13.9925,14.3025,818400.0],["2013-08-14",14.29,14.345,14.125,14.13,969600.0],["2013-08-15",14.0,14.07,13.8375,13.8825,1996800.0],["2013-08-16",13.81,14.195,13.77,13.9875,1377200.0],["2013-08-19",14.0025,14.23,13.985,14.065,2167600.0],["2013-08-20",14.0375,14.29,14.0125,14.23,1414000.0],["2013-08-21",14.1825,14.2575,14.0325,14.1,838800.0],["2013-08-22",14.1075,14.2425,14.06,14.225,479600.0],["2013-08-23",14.2475,14.42,14.1475,14.4,789600.0],["2013-08-26",14.4275,14.55,14.36,14.4375,856800.0],["2013-08-27",14.325,14.3825,14.24,14.325,1718000.0],["2013-08-28",14.3025,14.4075,14.255,14.375,1050800.0],["2013-08-29",14.3475,14.63,14.315,14.5625,864800.0],["2013-08-30",14.54,14.555,14.2325,14.2875,1621600.0],["2013-09-03",14.4225,14.695,14.4225,14.47,1747200.0],["2013-09-04",14.465,14.8625,14.3625,14.835,1552800.0],["2013-09-05",14.8725,14.9425,14.7425,14.8325,911200.0],["2013-09-06",14.92,14.92,14.505,14.6875,1133600.0],["2013-09-09",14.695,14.8,14.59,14.6775,1134800.0],["2013-09-10",14.7225,14.84,14.585,14.665,1697200.0],["2013-09-11",14.6025,14.9725,14.6025,14.9725,1187200.0],["2013-09-12",14.925,14.9975,14.7975,14.8975,866400.0],["2013-09-13",14.97,15.29,14.87,15.2,1171200.0],["2013-09-16",15.4075,15.4925,15.265,15.34,1006000.0],["2013-09-17",15.3225,15.36,15.0825,15.195,1401600.0],["2013-09-18",15.15,15.2475,14.985,15.1225,1071200.0],["2013-09-19",15.125,15.255,14.7375,14.75,1274000.0],["2013-09-20",14.7425,14.8725,14.5175,14.63,2820800.0],["2013-09-23",14.675,15.34,14.365,15.2975,6112000.0],["2013-09-24",15.64,16.24,15.3825,16.19,4593600.0],["2013-09-25",16.185,16.2175,15.9725,15.9875,2611200.0],["2013-09-26",15.985,16.26,15.8825,16.0425,2042000.0],["2013-09-27",15.9725,16.205,15.9125,16.1575,1752000.0],["2013-09-30",15.97,16.0125,15.8575,15.99,1652800.0],["2013-10-01",15.9925,16.2625,15.9725,16.2425,1802400.0],["2013-10-02",16.165,16.165,15.95,16.075,1689600.0],["2013-10-03",16.09,16.1425,15.84,16.1425,1519200.0],["2013-10-04",16.1175,16.6525,16.0975,16.3875,1368000.0],["2013-10-07",16.2125,16.2925,16.02,16.2025,949200.0],["2013-10-08",16.2,16.2725,15.95,16.0475,957600.0],["2013-10-09",16.065,16.1675,15.86,16.05,1114000.0],["2013-10-10",16.2125,16.4625,16.055,16.44,1341600.0],["2013-10-11",16.41,16.5525,16.35,16.5,1206000.0],["2013-10-14",16.3675,16.57,16.265,16.515,1037200.0],["2013-10-15",16.455,16.5475,16.2825,16.355,1196000.0],["2013-10-16",16.5025,16.7325,16.43,16.595,1199600.0],["2013-10-17",16.53,16.6375,16.3075,16.375,2191600.0],["2013-10-18",16.49,16.62,16.1725,16.52,1882400.0],["2013-10-21",16.54,16.765,16.4425,16.5275,3332400.0],["2013-10-22",16.875,16.96,16.2525,16.48,3094400.0],["2013-10-23",16.255,16.2575,15.4,15.845,3474800.0],["2013-10-24",15.8275,15.9475,15.015,15.02,4114000.0],["2013-10-25",15.0825,15.1425,14.635,14.7625,4784800.0],["2013-10-28",14.7625,14.8725,14.635,14.7425,3240400.0],["2013-10-29",14.7425,14.8075,14.55,14.6575,2102800.0],["2013-10-30",14.7,14.7275,14.37,14.3825,2723200.0],["2013-10-31",14.4175,14.46,14.035,14.04,4552400.0],["2013-11-01",13.99,14.085,13.785,14.0,5251600.0],["2013-11-04",14.07,14.52,14.055,14.4825,3772800.0],["2013-11-05",14.4125,14.47,14.26,14.3425,1847600.0],["2013-11-06",14.4925,14.525,14.2075,14.3075,1210400.0],["2013-11-07",14.3325,14.3875,13.7575,13.9,3449600.0],["2013-11-08",13.8725,14.245,13.8725,14.1975,2056400.0],["2013-11-11",14.1725,14.375,14.13,14.36,1558400.0],["2013-11-12",14.355,14.355,14.0775,14.225,1141600.0],["2013-11-13",14.2675,14.53,14.1725,14.4975,1794400.0],["2013-11-14",14.4625,14.565,14.3675,14.445,816800.0],["2013-11-15",14.42,14.42,14.1575,14.2425,1622000.0],["2013-11-18",14.255,14.435,14.1425,14.3925,2247600.0],["2013-11-19",14.4875,14.5425,14.3225,14.4375,2028800.0],["2013-11-20",14.455,14.58,14.31,14.3325,2251200.0],["2013-11-21",14.315,14.3625,14.01,14.28,3041600.0],["2013-11-22",14.3225,14.645,14.2525,14.6325,1685600.0],["2013-11-25",14.69,14.9575,14.5875,14.8575,2527200.0],["2013-11-26",14.88,14.9625,14.775,14.885,2248400.0],["2013-11-27",14.93,14.98,14.8275,14.9375,934000.0],["2013-11-29",14.95,15.02,14.8875,14.9325,518400.0],["2013-12-02",14.8925,15.0775,14.8425,15.005,1277600.0],["2013-12-03",14.9375,15.3125,14.85,15.285,2547200.0],["2013-12-04",15.2525,15.5325,15.1125,15.2325,2561600.0],["2013-12-05",15.21,15.2425,14.9625,14.9925,1300400.0],["2013-12-06",15.075,15.08,14.8675,15.0475,1591200.0],["2013-12-09",15.005,15.11,14.31,14.33,3584800.0],["2013-12-10",14.2125,14.44,14.065,14.155,3669600.0],["2013-12-11",14.1775,14.215,13.8625,13.9325,3431600.0],["2013-12-12",13.985,14.135,13.53,13.565,4492800.0],["2013-12-13",13.99,14.7825,13.9425,14.395,7598800.0],["2013-12-16",14.7225,14.7825,14.1875,14.2025,4711200.0],["2013-12-17",14.2025,14.2625,13.925,14.0275,2941200.0],["2013-12-18",14.09,14.335,14.0,14.2775,2039600.0],["2013-12-19",14.2375,14.26,13.9925,14.0675,1275600.0],["2013-12-20",14.1,14.2975,14.0325,14.2825,2132800.0],["2013-12-23",14.3575,14.4575,14.215,14.3,1409200.0],["2013-12-24",14.3,14.4125,14.2425,14.3525,925600.0],["2013-12-26",14.445,14.5675,14.2675,14.37,966400.0],["2013-12-27",14.43,14.4475,14.235,14.35,682000.0],["2013-12-30",14.33,14.6175,14.31,14.5275,1212800.0],["2013-12-31",14.58,14.7675,14.5275,14.7375,1595600.0],["2014-01-02",14.74,14.82,14.6075,14.76,2011200.0],["2014-01-03",14.75,14.79,14.645,14.73,1103600.0],["2014-01-06",14.7875,14.8425,14.5775,14.665,1466400.0],["2014-01-07",14.6575,15.05,14.5375,15.0475,1508000.0],["2014-01-08",15.13,15.375,15.0975,15.36,2079200.0],["2014-01-09",15.3775,15.6825,15.3775,15.43,2550800.0],["2014-01-10",15.43,15.4325,15.02,15.0575,2706400.0],["2014-01-13",15.095,15.345,15.045,15.1425,1768000.0],["2014-01-14",15.1425,15.315,15.0025,15.29,1868400.0],["2014-01-15",15.3125,15.6325,15.1525,15.535,2034800.0],["2014-01-16",15.5225,15.715,15.4075,15.5,2119200.0],["2014-01-17",15.4375,15.455,15.2,15.43,1665200.0],["2014-01-21",15.4975,15.4975,15.2975,15.41,1910800.0],["2014-01-22",15.4575,15.4575,15.225,15.365,1906000.0],["2014-01-23",15.5425,15.7725,15.4775,15.635,3278000.0],["2014-01-24",15.5675,15.5675,15.2975,15.37,1506000.0],["2014-01-27",15.3575,15.4075,15.125,15.2625,1807200.0],["2014-01-28",15.0775,15.255,14.9775,15.075,4241200.0],["2014-01-29",14.9525,15.41,14.875,15.075,2307200.0],["2014-01-30",15.1925,15.4275,15.115,15.2275,2310400.0],["2014-01-31",15.0275,15.17,14.9675,15.15,2628800.0],["2014-02-03",15.185,15.2,14.71,14.7775,3782000.0],["2014-02-04",14.845,14.99,14.22,14.6975,5395600.0],["2014-02-05",14.895,15.74,14.655,15.4475,5796400.0],["2014-02-06",15.4625,15.5325,15.1825,15.385,2502800.0],["2014-02-07",15.3475,15.4575,15.2475,15.345,1521200.0],["2014-02-10",15.295,15.38,15.0725,15.3625,1654000.0],["2014-02-11",15.3525,15.415,15.23,15.285,1901600.0],["2014-02-12",15.2475,15.3525,14.5025,14.555,3500800.0],["2014-02-13",14.5325,14.865,14.5325,14.865,2814000.0],["2014-02-14",14.885,15.2925,14.83,15.225,1869200.0],["2014-02-18",15.245,15.4925,15.245,15.395,1291200.0],["2014-02-19",15.335,15.47,15.0475,15.0775,1501200.0],["2014-02-20",15.135,15.3375,15.045,15.3175,1054000.0],["2014-02-21",15.3825,15.54,15.3375,15.3825,1895200.0],["2014-02-24",15.36,15.8625,15.34,15.845,2047600.0],["2014-02-25",15.8975,15.995,15.59,15.64,2032800.0],["2014-02-26",15.6475,15.8625,15.58,15.7,1042400.0],["2014-02-27",15.7,15.8075,15.6525,15.7125,1051200.0],["2014-02-28",15.755,16.0175,15.73,15.92,1868000.0],["2014-03-03",15.86,15.885,15.5025,15.68,1757600.0],["2014-03-04",15.8825,16.0625,15.7675,15.97,2816800.0],["2014-03-05",15.9175,15.9675,15.725,15.7875,1589600.0],["2014-03-06",15.78,15.9325,15.68,15.7075,1450400.0],["2014-03-07",15.8075,15.86,15.6975,15.8575,3014800.0],["2014-03-10",15.835,16.04,15.7675,16.04,1636000.0],["2014-03-11",16.0875,16.22,15.9575,15.9975,1899200.0],["2014-03-12",15.885,16.1075,15.81,16.1025,1254000.0],["2014-03-13",16.175,16.18,15.85,15.905,1494400.0],["2014-03-14",15.865,16.0775,15.755,15.765,1478000.0],["2014-03-17",15.8125,16.045,15.7025,15.9375,953200.0],["2014-03-18",15.9425,16.185,15.9425,16.12,1392400.0],["2014-03-19",16.1675,16.2975,16.0325,16.1925,1827200.0],["2014-03-20",16.1875,16.4175,16.1875,16.3,1293600.0],["2014-03-21",16.405,16.5875,16.2925,16.2925,1930400.0],["2014-03-24",16.405,16.4375,15.945,15.95,2037200.0],["2014-03-25",16.02,16.1375,15.605,15.755,2615600.0],["2014-03-26",15.855,15.9575,15.6325,15.715,1385600.0],["2014-03-27",15.745,15.7875,15.3475,15.35,1932000.0],["2014-03-28",15.345,15.715,15.3275,15.445,890400.0],["2014-03-31",15.565,15.64,15.355,15.5625,2126000.0],["2014-04-01",15.7275,16.0775,15.555,15.625,3244800.0],["2014-04-02",15.6175,15.685,15.305,15.3375,2131600.0],["2014-04-03",15.3,15.43,14.985,15.3025,2216000.0],["2014-04-04",15.3325,15.4375,14.64,14.7825,2890800.0],["2014-04-07",14.7525,14.8225,14.4275,14.5125,2241600.0],["2014-04-08",14.51,14.9275,14.4225,14.9075,2875600.0],["2014-04-09",14.91,15.055,14.79,14.9425,1409200.0],["2014-04-10",14.99,15.0075,14.4825,14.5475,2803600.0],["2014-04-11",14.395,14.65,14.395,14.575,3045200.0],["2014-04-14",14.685,14.6925,14.43,14.5225,2281200.0],["2014-04-15",14.595,14.6425,14.3125,14.4875,1646000.0],["2014-04-16",14.5075,14.545,14.235,14.2375,2324800.0],["2014-04-17",14.105,14.21,13.7775,13.915,6628000.0],["2014-04-21",14.01,14.5025,13.985,14.3225,6727600.0],["2014-04-22",16.1225,16.9475,15.64,16.0725,12882400.0],["2014-04-23",16.135,16.465,15.87,16.295,4080000.0],["2014-04-24",16.45,17.065,16.38,16.6775,3905200.0],["2014-04-25",16.6925,16.825,16.4125,16.625,3076000.0],["2014-04-28",16.705,16.71,16.255,16.5,3303200.0],["2014-04-29",16.51,16.63,16.31,16.3775,2953200.0],["2014-04-30",16.395,16.695,16.355,16.6,2176400.0],["2014-05-01",16.6475,16.6475,16.31,16.5025,2271200.0],["2014-05-02",16.555,16.7775,16.5,16.58,1610000.0],["2014-05-05",16.4725,16.925,16.2975,16.875,2116400.0],["2014-05-06",16.8875,17.0,16.7525,16.875,2227200.0],["2014-05-07",16.8425,17.16,16.615,17.14,2519600.0],["2014-05-08",17.045,17.26,16.9225,16.9475,1768000.0],["2014-05-09",16.825,17.3475,16.825,17.31,1829600.0],["2014-05-12",17.48,17.76,17.395,17.7375,2638800.0],["2014-05-13",17.695,17.8225,17.5725,17.5925,1851200.0],["2014-05-14",17.605,17.61,17.3975,17.4525,1674000.0],["2014-05-15",17.375,17.6325,17.035,17.6025,1981600.0],["2014-05-16",17.565,17.62,17.215,17.5175,1832000.0],["2014-05-19",17.5,17.82,17.4775,17.72,1776400.0],["2014-05-20",17.6875,17.885,17.505,17.6975,2630800.0],["2014-05-21",17.7075,17.9325,17.6825,17.7625,1951200.0],["2014-05-22",17.7525,17.87,17.505,17.7975,2009600.0],["2014-05-23",17.8475,18.0,17.7175,17.75,1700800.0],["2014-05-27",17.8925,18.525,17.7975,18.505,6005200.0],["2014-05-28",18.515,18.65,18.0525,18.3075,2236800.0],["2014-05-29",18.3075,18.4425,18.1025,18.4375,2718800.0],["2014-05-30",18.51,18.655,18.4525,18.63,2627200.0],["2014-06-02",18.6775,18.975,18.6625,18.9225,2860800.0],["2014-06-03",17.915,18.3475,17.915,18.0975,5401200.0],["2014-06-04",18.1225,18.3425,17.97,18.2825,1894000.0],["2014-06-05",17.7975,18.53,17.7975,18.34,1876400.0],["2014-06-06",18.46,18.7575,18.3625,18.5725,2903200.0],["2014-06-09",18.535,18.625,18.2475,18.35,3280000.0],["2014-06-10",18.395,18.5125,18.1975,18.4975,2718400.0],["2014-06-11",18.46,18.66,18.4175,18.5625,2057600.0],["2014-06-12",18.6175,18.8225,18.43,18.7775,2136000.0],["2014-06-13",18.7625,18.945,18.3025,18.5325,2158800.0],["2014-06-16",18.5575,18.7975,18.335,18.79,3338800.0],["2014-06-17",18.91,19.05,18.65,18.985,2184000.0],["2014-06-18",18.9375,19.255,18.835,19.235,2745600.0],["2014-06-19",19.375,19.42,19.1,19.1425,2779200.0],["2014-06-20",19.1425,19.21,18.755,19.055,3622000.0],["2014-06-23",19.105,19.1525,18.945,19.06,2103600.0],["2014-06-24",19.07,19.07,18.4,18.415,3062400.0],["2014-06-25",18.42,18.695,18.25,18.6825,2774800.0],["2014-06-26",18.795,18.795,18.535,18.7075,1476800.0],["2014-06-27",18.6925,18.7625,18.3725,18.7,18988000.0],["2014-06-30",18.6475,18.95,18.6175,18.9025,2498800.0],["2014-07-01",18.95,19.5475,18.95,19.4725,2550800.0],["2014-07-02",19.5725,19.9325,19.29,19.9075,4362000.0],["2014-07-03",19.9325,20.2075,19.82,20.1,4359200.0],["2014-07-07",20.0025,20.0925,19.64,19.7075,3496400.0],["2014-07-08",19.68,19.68,19.24,19.24,2214000.0],["2014-07-09",19.3075,19.4375,19.0475,19.155,2760400.0],["2014-07-10",19.095,19.4725,19.0225,19.2775,2753200.0],["2014-07-11",19.2625,19.3375,18.94,19.14,3344800.0],["2014-07-14",19.37,19.705,19.25,19.275,2072000.0],["2014-07-15",19.22,19.3725,19.17,19.2725,2056400.0],["2014-07-16",19.4325,19.4925,19.0975,19.1,2320000.0],["2014-07-17",18.9525,19.85,18.9,19.495,3074400.0],["2014-07-18",19.4725,19.5975,19.245,19.355,4553600.0],["2014-07-21",19.25,19.2675,18.835,18.895,6378000.0],["2014-07-22",20.2875,20.495,19.675,19.995,6280000.0],["2014-07-23",20.0175,20.09,19.835,19.9825,2896000.0],["2014-07-24",19.98,20.17,19.89,19.91,3799200.0],["2014-07-25",18.395,18.8225,18.05,18.5525,12470800.0],["2014-07-28",18.5725,18.955,18.5575,18.885,5460800.0],["2014-07-29",18.8825,18.8825,18.5225,18.695,3101200.0],["2014-07-30",19.13,19.1875,18.2575,18.505,6680800.0],["2014-07-31",18.375,18.375,17.92,18.0225,5702000.0],["2014-08-01",18.0275,18.295,17.93,17.995,1926000.0],["2014-08-04",17.945,18.2725,17.88,18.21,2116800.0],["2014-08-05",18.185,18.185,17.7725,17.93,2750800.0],["2014-08-06",17.875,18.465,17.745,18.36,2881600.0],["2014-08-07",18.3075,18.3125,17.7975,17.845,1985200.0],["2014-08-08",17.8375,18.165,17.7525,18.1025,1437600.0],["2014-08-11",18.12,18.15,17.9075,18.06,3392400.0],["2014-08-12",18.075,18.72,17.97,18.1,2364400.0],["2014-08-13",18.1275,18.5425,18.1275,18.385,2095600.0],["2014-08-14",18.3375,18.5825,18.28,18.5275,1465200.0],["2014-08-15",18.6375,18.6375,18.29,18.4225,2584400.0],["2014-08-18",18.5275,18.605,18.345,18.5725,994000.0],["2014-08-19",18.645,18.87,18.5175,18.85,1341600.0],["2014-08-20",18.76,19.0225,18.7,19.0125,1245200.0],["2014-08-21",19.0375,19.13,18.9575,19.105,2794800.0],["2014-08-22",18.985,18.9925,18.67,18.8775,1726800.0],["2014-08-25",18.98,19.055,18.8375,18.845,1018800.0],["2014-08-26",18.915,19.0775,18.8,18.8625,3181600.0],["2014-08-27",18.795,19.0375,18.6425,18.9075,1983200.0],["2014-08-28",19.0525,19.56,19.0475,19.455,2951200.0],["2014-08-29",19.47,19.63,19.385,19.5325,2009200.0],["2014-09-02",19.5175,19.545,19.255,19.335,1784000.0],["2014-09-03",19.3375,19.4975,18.955,19.02,35676800.0],["2014-09-04",19.0475,19.555,19.025,19.1225,3389200.0],["2014-09-05",19.0775,19.4725,19.06,19.4625,2268400.0],["2014-09-08",19.4625,19.78,19.3375,19.7325,2466800.0],["2014-09-09",19.755,19.9225,19.6825,19.8375,2941200.0],["2014-09-10",19.815,19.9025,19.535,19.8725,3054400.0],["2014-09-11",19.755,19.8425,19.4925,19.66,3639200.0],["2014-09-12",19.675,19.675,19.2725,19.415,2737600.0],["2014-09-15",19.4475,19.535,19.2625,19.3025,1785200.0],["2014-09-16",19.2275,19.7525,19.1925,19.7375,3972000.0],["2014-09-17",19.7175,19.9925,19.6625,19.9625,5506400.0],["2014-09-18",20.0,20.3425,19.94,20.3125,3080800.0],["2014-09-19",20.325,20.4825,20.2425,20.445,5199200.0],["2014-09-22",20.3225,20.5575,20.315,20.45,5158400.0],["2014-09-23",20.4175,20.455,20.2575,20.37,2264800.0],["2014-09-24",20.3575,20.83,20.33,20.8125,3513600.0],["2014-09-25",20.7275,20.8625,20.4425,20.5975,2776400.0],["2014-09-26",20.64,20.7925,20.5325,20.7025,1756000.0],["2014-09-29",20.59,20.9925,20.4875,20.93,2791600.0],["2014-09-30",20.9075,20.945,20.61,20.6775,2218000.0],["2014-10-01",20.685,20.71,20.2525,20.3625,2610000.0],["2014-10-02",20.32,20.4075,19.8875,20.1725,3080800.0],["2014-10-03",20.2775,20.73,20.1675,20.5475,2540800.0],["2014-10-06",20.6,20.845,20.1475,20.16,2746400.0],["2014-10-07",20.08,20.285,19.99,19.995,2710400.0],["2014-10-08",19.935,20.5825,19.935,20.5775,2218400.0],["2014-10-09",20.5625,20.5625,20.2025,20.21,1803600.0],["2014-10-10",20.2425,20.3525,19.635,19.65,3326800.0],["2014-10-13",19.5475,19.975,19.41,19.4275,2508400.0],["2014-10-14",19.475,19.475,18.865,19.315,3180800.0],["2014-10-15",18.955,19.6875,18.765,19.48,3406400.0],["2014-10-16",19.3,19.965,19.17,19.5725,3862400.0],["2014-10-17",19.705,19.8375,19.6,19.7075,2268400.0],["2014-10-20",19.7125,20.02,19.54,20.01,2242400.0],["2014-10-21",20.09,20.69,20.09,20.64,1698800.0],["2014-10-22",20.7175,20.8725,20.3625,20.37,1470800.0],["2014-10-23",20.5725,20.9625,20.5375,20.74,2227600.0],["2014-10-24",20.7125,20.7125,20.335,20.47,2741200.0],["2014-10-27",20.495,20.58,20.3075,20.555,2345600.0],["2014-10-28",19.75,22.37,19.595,22.1625,8682800.0],["2014-10-29",22.775,23.04,22.3275,22.4625,5718800.0],["2014-10-30",22.49,22.7475,22.4225,22.5,4720000.0],["2014-10-31",22.75,23.725,22.7325,23.1675,7370000.0],["2014-11-03",23.3025,23.335,22.8375,22.8925,4676800.0],["2014-11-04",22.92,23.3325,22.7725,23.01,2470800.0],["2014-11-05",23.235,23.3,22.8025,23.1225,2610000.0],["2014-11-06",23.2175,23.56,23.21,23.39,1701200.0],["2014-11-07",23.295,23.405,22.7,22.93,3294800.0],["2014-11-10",22.99,23.5175,22.7875,23.4375,2902400.0],["2014-11-11",23.4875,23.81,23.3875,23.79,2693200.0],["2014-11-12",23.79,24.3975,23.75,24.375,3579200.0],["2014-11-13",24.195,24.5025,23.975,24.3275,2877600.0],["2014-11-14",24.2475,24.5775,24.0425,24.1475,2497600.0],["2014-11-17",24.24,24.5225,24.1625,24.505,3266000.0],["2014-11-18",24.5875,25.04,24.565,24.63,3120400.0],["2014-11-19",24.57,24.7125,24.4175,24.6175,2174400.0],["2014-11-20",24.4325,24.8575,24.415,24.6875,1572800.0],["2014-11-21",24.925,24.98,24.4725,24.5925,2334800.0],["2014-11-24",24.69,24.78,24.615,24.6575,3494000.0],["2014-11-25",24.8325,24.8725,24.5325,24.6625,2089600.0],["2014-11-26",24.7675,25.0,24.59,24.665,1556800.0],["2014-11-28",24.68,24.855,24.635,24.6925,1114800.0],["2014-12-01",24.53,24.6375,24.0775,24.4475,2132400.0],["2014-12-02",24.37,24.8025,24.1875,24.7075,2099200.0],["2014-12-03",24.7175,25.4575,24.51,25.42,3302800.0],["2014-12-04",25.42,25.425,25.12,25.2175,2140400.0],["2014-12-05",25.21,25.37,24.95,25.0,2471600.0],["2014-12-08",25.045,25.3775,24.715,24.8125,1807600.0],["2014-12-09",24.4725,24.98,24.3575,24.875,2594400.0],["2014-12-10",24.86,24.955,24.245,24.275,2133200.0],["2014-12-11",24.375,24.8725,24.2375,24.725,1860000.0],["2014-12-12",25.33,26.13,25.1875,25.8,5786400.0],["2014-12-15",26.36,26.545,25.6325,25.735,4270400.0],["2014-12-16",25.6175,25.755,25.29,25.2975,3292000.0],["2014-12-17",25.3275,26.065,25.15,25.9925,2427200.0],["2014-12-18",26.47,26.79,26.155,26.7875,2812400.0],["2014-12-19",26.75,27.12,26.3,26.6825,6009200.0],["2014-12-22",26.7625,27.0375,26.5725,26.6475,1594000.0],["2014-12-23",26.845,26.92,26.2175,26.2325,1714400.0],["2014-12-24",26.3175,26.6625,26.28,26.49,572800.0],["2014-12-26",26.5225,26.7325,26.395,26.5075,888400.0],["2014-12-29",26.47,26.765,26.0925,26.345,1389200.0],["2014-12-30",26.3125,26.68,26.3125,26.3275,1140400.0],["2014-12-31",26.3825,26.725,25.955,25.9625,1212800.0],["2015-01-02",26.58,26.745,25.94,26.11,1620400.0],["2015-01-05",25.9275,26.4575,25.8625,26.04,2036800.0],["2015-01-06",26.4775,26.895,25.9475,26.125,4416800.0],["2015-01-07",26.465,26.6875,26.2125,26.2675,2348800.0],["2015-01-08",26.45,26.79,26.3625,26.6725,3831200.0],["2015-01-09",26.755,26.755,26.215,26.4675,2637600.0],["2015-01-12",26.545,26.6675,26.065,26.1975,1758400.0],["2015-01-13",26.5225,26.9325,26.33,26.68,2323600.0],["2015-01-14",26.4175,26.8025,26.1325,26.6625,2634400.0],["2015-01-15",26.7775,27.025,26.465,26.7225,2070000.0],["2015-01-16",26.7225,27.1075,26.5675,27.0725,1803600.0],["2015-01-20",27.2525,27.3275,26.62,26.86,1750000.0],["2015-01-21",26.895,27.51,26.7575,27.3425,1546800.0],["2015-01-22",27.375,27.845,27.0725,27.84,2626000.0],["2015-01-23",27.8,28.2,27.57,27.6075,1485600.0],["2015-01-26",27.6275,27.995,27.49,27.95,1422000.0],["2015-01-27",27.845,27.995,27.575,27.8175,980400.0],["2015-01-28",27.935,28.065,27.325,27.4225,1438800.0],["2015-01-29",27.4975,27.71,27.3125,27.695,2685200.0],["2015-01-30",27.535,27.5975,27.235,27.29,2654800.0],["2015-02-02",27.4125,27.425,26.66,27.26,3586400.0],["2015-02-03",27.67,28.405,27.04,27.8725,3669600.0],["2015-02-04",27.9975,29.035,27.915,28.775,3036800.0],["2015-02-05",28.685,29.1725,28.545,28.6775,2214800.0],["2015-02-06",28.6775,29.06,28.28,28.71,1918000.0],["2015-02-09",28.6025,28.7475,28.2,28.3475,2165200.0],["2015-02-10",28.3525,29.25,28.3525,29.2225,3338000.0],["2015-02-11",29.16,29.9275,29.1275,29.7725,3150400.0],["2015-02-12",29.96,29.96,29.195,29.5475,2660800.0],["2015-02-13",29.43,29.85,29.2525,29.545,2550800.0],["2015-02-17",29.6,30.2125,29.55,30.0575,1843200.0],["2015-02-18",30.0575,30.25,29.8175,30.0925,2250000.0],["2015-02-19",30.095,30.27,29.875,30.1675,1673600.0],["2015-02-20",30.045,30.5,29.84,29.925,2841400.0],["2015-02-23",29.93,31.13,29.93,30.995,2586200.0],["2015-02-24",31.08,31.135,30.63,30.68,2213000.0],["2015-02-25",30.72,31.015,30.66,30.825,1338000.0],["2015-02-26",30.765,30.925,30.4,30.59,1592800.0],["2015-02-27",30.51,30.97,30.51,30.73,1705800.0],["2015-03-02",30.705,31.095,30.515,31.07,1505600.0],["2015-03-03",30.925,31.1,30.505,31.08,2102400.0],["2015-03-04",31.075,31.265,30.675,31.14,2173000.0],["2015-03-05",31.15,31.73,31.145,31.625,2036800.0],["2015-03-06",31.63,31.63,31.25,31.415,1443400.0],["2015-03-09",31.625,31.85,31.5,31.69,1610400.0],["2015-03-10",31.485,31.69,31.265,31.475,2984600.0],["2015-03-11",31.7,32.1,31.43,32.075,2536600.0],["2015-03-12",32.19,32.55,32.105,32.445,1994200.0],["2015-03-13",32.455,32.965,32.305,32.695,2234800.0],["2015-03-16",32.945,33.985,32.945,33.675,2877800.0],["2015-03-17",33.625,33.735,33.205,33.69,1683200.0],["2015-03-18",33.77,34.875,33.58,34.74,2524800.0],["2015-03-19",34.79,35.495,34.51,35.295,3198600.0],["2015-03-20",35.48,35.5,35.1,35.125,3160400.0],["2015-03-23",35.14,35.625,34.965,35.255,1815400.0],["2015-03-24",35.255,35.53,34.99,35.055,1615800.0],["2015-03-25",35.175,35.515,34.355,34.415,1691200.0],["2015-03-26",34.085,34.295,32.615,34.095,3513000.0],["2015-03-27",34.205,34.765,34.205,34.61,1450400.0],["2015-03-30",35.48,35.83,35.285,35.615,2076600.0],["2015-03-31",35.5,35.625,35.225,35.345,1980400.0],["2015-04-01",35.28,35.37,34.55,35.235,1721600.0],["2015-04-02",35.23,35.49,35.04,35.18,1993000.0],["2015-04-06",35.09,35.45,34.885,35.3,3093400.0],["2015-04-07",35.59,35.915,35.24,35.26,1359600.0],["2015-04-08",35.33,35.74,35.29,35.66,1773200.0],["2015-04-09",35.625,35.88,35.165,35.31,1340400.0],["2015-04-10",35.385,35.525,34.88,35.085,1735800.0],["2015-04-13",35.095,35.7,35.055,35.175,1459600.0],["2015-04-14",35.2,35.415,34.565,35.0,2074600.0],["2015-04-15",35.3,35.325,33.835,33.895,3247600.0],["2015-04-16",34.325,34.82,34.325,34.65,2845800.0],["2015-04-17",34.5,34.59,33.85,34.075,2040000.0],["2015-04-20",34.5,35.04,34.5,34.905,2947800.0],["2015-04-21",35.08,35.64,35.05,35.39,2590800.0],["2015-04-22",35.4,35.535,35.1,35.45,1553200.0],["2015-04-23",35.41,36.345,35.235,36.27,2136400.0],["2015-04-24",36.275,36.895,36.025,36.835,2828200.0],["2015-04-27",37.0,37.13,35.1,35.395,4146200.0],["2015-04-28",35.89,36.425,33.895,34.52,4604800.0],["2015-04-29",34.515,34.515,31.385,31.975,8179400.0],["2015-04-30",31.96,32.4,30.925,30.995,4469200.0],["2015-05-01",31.075,31.62,31.065,31.45,2497600.0],["2015-05-04",31.5,32.61,31.5,32.415,4135800.0],["2015-05-05",32.26,32.465,31.545,31.65,2178800.0],["2015-05-06",31.775,32.19,31.455,31.775,1845600.0],["2015-05-07",31.64,32.135,31.64,31.96,1944400.0],["2015-05-08",32.265,32.98,32.265,32.79,2521400.0],["2015-05-11",32.795,33.295,32.795,32.98,3129200.0],["2015-05-12",32.8,33.81,32.67,33.725,3119400.0],["2015-05-13",33.9,34.275,33.61,33.745,2213400.0],["2015-05-14",34.09,34.26,33.9,34.08,1755400.0],["2015-05-15",34.16,34.23,33.665,34.055,2380200.0],["2015-05-18",34.16,34.985,34.09,34.88,1733800.0],["2015-05-19",34.99,35.465,34.895,35.185,1686600.0],["2015-05-20",35.28,35.74,35.145,35.475,2231800.0],["2015-05-21",35.345,35.86,35.15,35.79,1467400.0],["2015-05-22",35.655,35.96,35.45,35.555,1297400.0],["2015-05-26",35.535,35.84,35.34,35.57,2945800.0],["2015-05-27",35.735,36.25,35.645,36.075,2671400.0],["2015-05-28",36.005,36.25,35.685,36.205,2825200.0],["2015-05-29",36.25,37.75,35.72,37.67,11452000.0],["2015-06-01",37.78,38.125,37.21,37.95,4753600.0],["2015-06-02",37.85,37.905,36.665,36.86,2571800.0],["2015-06-03",37.04,37.21,36.565,36.78,2340400.0],["2015-06-04",36.585,36.89,36.265,36.41,1574000.0],["2015-06-05",36.45,36.81,36.05,36.695,2237000.0],["2015-06-08",36.88,37.19,36.585,36.625,2340200.0],["2015-06-09",36.59,36.655,35.91,36.465,2135600.0],["2015-06-10",36.7,37.165,36.42,36.95,2133200.0],["2015-06-11",37.35,38.04,37.305,37.89,3529600.0],["2015-06-12",37.545,38.235,37.4,37.695,2077200.0],["2015-06-15",37.64,39.175,37.47,38.88,3928400.0],["2015-06-16",38.935,39.74,38.91,39.61,2921800.0],["2015-06-17",39.835,40.0,39.125,39.245,2024400.0],["2015-06-18",39.42,39.97,39.255,39.535,2388000.0],["2015-06-19",39.59,40.21,39.33,39.74,6807800.0],["2015-06-22",40.34,40.735,40.12,40.165,2155800.0],["2015-06-23",40.305,40.42,39.72,39.945,2384000.0],["2015-06-24",39.945,40.04,39.085,39.16,1853600.0],["2015-06-25",39.335,40.9,39.155,40.74,3464800.0],["2015-06-26",40.935,41.09,40.165,40.18,2773800.0],["2015-06-29",39.73,40.505,39.4,40.245,2566200.0],["2015-06-30",40.65,40.87,40.005,40.2,2436000.0],["2015-07-01",40.655,40.85,40.2,40.45,1800600.0],["2015-07-02",41.4,41.5,36.905,37.22,17451000.0],["2015-07-06",37.015,37.025,34.055,34.92,15042600.0],["2015-07-07",35.075,35.74,33.545,35.11,8465800.0],["2015-07-08",35.115,36.14,35.0,35.34,4878400.0],["2015-07-09",35.88,36.14,35.405,35.425,4174200.0],["2015-07-10",35.625,36.525,35.6,36.455,4345400.0],["2015-07-13",37.0,37.145,36.095,36.5,4456200.0],["2015-07-14",36.555,37.1,36.255,36.95,4174800.0],["2015-07-15",37.34,37.845,36.965,37.265,5129000.0],["2015-07-16",37.695,37.695,36.625,37.31,2644600.0],["2015-07-17",37.315,37.73,37.095,37.585,2277800.0],["2015-07-20",37.585,37.605,37.03,37.3,2605800.0],["2015-07-21",36.13,36.425,35.25,35.89,4725000.0],["2015-07-22",35.865,36.225,35.605,35.69,3329400.0],["2015-07-23",36.0,36.105,35.215,35.31,2839200.0],["2015-07-24",35.38,35.64,34.22,34.52,3623800.0],["2015-07-27",34.64,34.855,34.395,34.55,4545400.0],["2015-07-28",35.145,35.245,33.72,34.835,6365400.0],["2015-07-29",34.99,35.215,34.255,34.605,4414600.0],["2015-07-30",34.635,35.04,34.115,34.965,3043600.0],["2015-07-31",35.09,35.685,34.845,35.065,2843800.0],["2015-08-03",35.23,35.845,35.15,35.485,3046800.0],["2015-08-04",35.47,35.62,35.005,35.245,2890800.0],["2015-08-05",35.505,36.305,35.425,35.73,2972800.0],["2015-08-06",35.91,35.94,34.985,35.245,3429000.0],["2015-08-07",35.155,35.775,34.71,35.755,2968600.0],["2015-08-10",35.94,36.045,35.415,35.845,1797000.0],["2015-08-11",35.515,36.055,35.31,35.525,2171200.0],["2015-08-12",35.39,35.405,34.065,34.595,2972600.0],["2015-08-13",34.7,35.395,34.54,35.045,3112200.0],["2015-08-14",34.875,35.25,34.365,34.72,2076600.0],["2015-08-17",34.46,35.99,34.12,35.95,2693200.0],["2015-08-18",35.76,36.725,35.66,36.28,2624400.0],["2015-08-19",36.01,36.205,35.325,35.4,3203600.0],["2015-08-20",35.045,35.23,33.22,33.28,3259400.0],["2015-08-21",32.935,33.455,31.915,32.485,6379600.0],["2015-08-24",30.525,30.735,28.785,30.415,5155000.0],["2015-08-25",31.83,31.83,30.255,30.285,3133200.0],["2015-08-26",30.965,31.5,30.155,31.425,2787600.0],["2015-08-27",31.71,31.91,30.97,31.615,2685800.0],["2015-08-28",31.505,31.74,30.825,31.26,3371400.0],["2015-08-31",31.25,31.75,30.83,30.86,3727800.0],["2015-09-01",30.175,30.45,29.37,29.66,5368000.0],["2015-09-02",30.055,30.24,29.44,30.085,2757200.0],["2015-09-03",30.24,30.565,29.835,29.92,2768000.0],["2015-09-04",29.61,30.275,29.495,29.975,2287800.0],["2015-09-08",30.505,31.015,30.125,30.93,3005600.0],["2015-09-09",31.175,31.445,30.655,30.73,2356600.0],["2015-09-10",30.68,31.495,30.575,30.96,3727600.0],["2015-09-11",30.655,31.725,30.635,31.715,2383000.0],["2015-09-14",31.71,31.935,31.43,31.6,2057200.0],["2015-09-15",31.74,31.775,31.29,31.66,2102200.0],["2015-09-16",31.735,32.08,31.255,31.925,2312400.0],["2015-09-17",31.98,32.445,31.645,31.935,1947600.0],["2015-09-18",31.49,32.0,31.115,31.175,4302800.0],["2015-09-21",31.535,31.72,30.845,31.395,2903600.0],["2015-09-22",30.995,31.41,30.655,30.925,1976000.0],["2015-09-23",30.905,31.615,30.845,31.395,3183800.0],["2015-09-24",31.065,31.255,30.15,30.75,2622800.0],["2015-09-25",30.995,31.04,29.23,29.305,3646800.0],["2015-09-28",29.295,29.3,25.465,26.33,7347800.0],["2015-09-29",26.335,26.97,25.965,26.435,5659400.0],["2015-09-30",26.955,27.845,26.845,27.115,3949800.0],["2015-10-01",27.035,27.225,26.545,26.885,3585200.0],["2015-10-02",26.615,28.005,25.955,27.985,5403600.0],["2015-10-05",28.17,28.485,27.52,27.74,4316400.0],["2015-10-06",27.685,27.74,26.015,26.535,4665400.0],["2015-10-07",26.64,26.995,25.875,26.955,3498600.0],["2015-10-08",26.975,27.605,26.73,27.47,4537200.0],["2015-10-09",27.385,28.81,27.385,28.675,5618400.0],["2015-10-12",28.675,29.025,28.345,28.64,3397600.0],["2015-10-13",28.66,29.635,28.505,28.63,3419800.0],["2015-10-14",28.72,29.24,28.185,28.38,3002000.0],["2015-10-15",28.0,28.84,27.595,28.835,2808000.0],["2015-10-16",28.92,29.305,28.74,29.05,2741000.0],["2015-10-19",29.025,30.555,28.98,30.325,3811800.0],["2015-10-20",30.375,30.56,29.785,29.955,4237000.0],["2015-10-21",30.19,30.32,27.745,29.15,5355000.0],["2015-10-22",28.92,29.01,27.0,27.765,6096000.0],["2015-10-23",27.96,28.73,27.795,28.625,4536600.0],["2015-10-26",28.68,29.165,28.285,29.025,3559600.0],["2015-10-27",29.37,30.655,29.125,30.42,5994200.0],["2015-10-28",30.3,30.63,28.89,30.55,6097800.0],["2015-10-29",30.52,31.0,30.085,30.215,3067600.0],["2015-10-30",30.27,30.545,29.7,29.74,2595800.0],["2015-11-02",29.75,30.78,29.39,30.46,3160400.0],["2015-11-03",30.255,30.775,30.025,30.68,3394400.0],["2015-11-04",30.715,30.74,29.63,30.385,3365400.0],["2015-11-05",30.37,31.05,30.24,30.87,2316400.0],["2015-11-06",30.57,30.97,30.315,30.875,2475000.0],["2015-11-09",30.68,30.87,30.26,30.54,1831800.0],["2015-11-10",30.5,30.77,30.13,30.425,1868400.0],["2015-11-11",30.625,30.625,29.535,29.55,1839400.0],["2015-11-12",29.355,29.43,28.605,28.63,2707400.0],["2015-11-13",28.48,28.86,27.86,28.635,4100000.0],["2015-11-16",28.575,29.345,28.475,29.255,2742400.0],["2015-11-17",29.29,29.88,28.945,29.44,2379400.0],["2015-11-18",29.44,29.97,29.05,29.735,2190400.0],["2015-11-19",29.11,29.23,26.96,27.235,7965200.0],["2015-11-20",27.775,29.37,27.725,28.71,5061400.0],["2015-11-23",28.735,29.395,28.455,28.485,2713400.0],["2015-11-24",28.275,28.67,28.165,28.49,3184200.0],["2015-11-25",28.585,28.695,28.285,28.38,1682400.0],["2015-11-27",28.475,29.525,28.27,29.36,1774600.0],["2015-11-30",29.495,29.635,28.69,28.875,3398000.0],["2015-12-01",29.16,29.625,28.74,29.505,3199600.0],["2015-12-02",29.5,29.89,29.07,29.51,3267600.0],["2015-12-03",29.6,29.8,28.37,28.415,4022800.0],["2015-12-04",28.34,29.55,28.28,29.345,2944200.0],["2015-12-07",29.395,29.5,28.64,28.875,2656400.0],["2015-12-08",28.695,29.0,28.355,28.7,2743800.0],["2015-12-09",28.415,28.98,28.16,28.76,3759600.0],["2015-12-10",28.73,29.255,28.52,28.735,3874600.0],["2015-12-11",28.445,28.84,28.26,28.435,2087400.0],["2015-12-14",28.495,28.975,27.945,28.4,2667000.0],["2015-12-15",28.66,29.405,28.475,29.36,4584800.0],["2015-12-16",29.655,30.815,29.515,30.685,6455600.0],["2015-12-17",30.725,31.385,30.625,30.93,6474000.0],["2015-12-18",31.085,32.735,31.085,32.375,10207200.0],["2015-12-21",32.32,32.99,32.1,32.6,6526000.0],["2015-12-22",32.9,32.9,32.19,32.575,3858200.0],["2015-12-23",32.88,33.205,32.665,32.895,3730200.0],["2015-12-24",32.9,33.055,32.54,32.785,1307200.0],["2015-12-28",32.735,33.23,32.325,33.03,2266400.0],["2015-12-29",33.16,33.765,33.09,33.37,2716000.0],["2015-12-30",33.375,33.58,32.95,33.145,1908400.0],["2015-12-31",32.985,33.345,32.845,32.905,2015600.0],["2016-01-04",32.305,33.03,32.3,33.015,3707800.0],["2016-01-05",33.015,34.21,33.015,33.485,5077800.0],["2016-01-06",33.17,33.435,32.61,32.985,4040800.0],["2016-01-07",32.355,32.75,31.705,31.785,2863600.0],["2016-01-08",31.955,32.38,31.145,31.275,2919000.0],["2016-01-11",31.345,31.345,29.915,30.41,4056600.0],["2016-01-12",30.715,31.56,30.685,31.52,4118400.0],["2016-01-13",31.53,31.805,30.155,30.63,3866600.0],["2016-01-14",30.575,31.31,30.23,31.29,3625200.0],["2016-01-15",30.435,30.82,29.545,30.455,3554600.0],["2016-01-19",30.85,32.205,30.515,31.255,4289000.0],["2016-01-20",30.59,31.565,28.93,31.27,5208200.0],["2016-01-21",31.28,31.46,29.77,29.875,3408000.0],["2016-01-22",30.37,31.58,30.01,31.545,4264800.0],["2016-01-25",31.435,31.49,30.565,30.69,3693600.0],["2016-01-26",30.36,30.56,29.505,29.995,4537600.0],["2016-01-27",31.55,31.635,30.28,30.92,5346000.0],["2016-01-28",31.05,31.11,28.94,29.515,5191200.0],["2016-01-29",29.565,31.03,29.46,31.03,3945800.0],["2016-02-01",30.76,32.145,30.76,31.795,4069200.0],["2016-02-02",31.415,31.645,30.2,30.42,4143200.0],["2016-02-03",30.505,30.74,28.95,29.97,4847400.0],["2016-02-04",29.865,30.555,29.46,30.165,4051400.0],["2016-02-05",30.015,30.115,28.155,28.5,6184000.0],["2016-02-08",27.89,28.01,26.36,26.86,6090600.0],["2016-02-09",26.26,28.255,23.68,27.755,8863600.0],["2016-02-10",27.75,28.52,27.075,27.45,5132800.0],["2016-02-11",26.865,27.27,26.48,26.86,4430800.0],["2016-02-12",27.245,27.275,26.33,26.915,3885800.0],["2016-02-16",27.11,27.625,26.82,27.575,3989400.0],["2016-02-17",27.885,28.955,27.52,28.81,9599600.0],["2016-02-18",29.025,29.05,27.895,27.96,5463000.0],["2016-02-19",27.845,28.13,27.1,27.715,4293000.0],["2016-02-22",28.26,29.245,28.225,28.86,4519800.0],["2016-02-23",28.835,29.23,28.555,28.57,2844000.0],["2016-02-24",28.2,28.66,27.89,28.635,2399200.0],["2016-02-25",28.925,29.19,28.22,28.755,3826200.0],["2016-02-26",29.0,29.07,28.585,28.84,4342200.0],["2016-02-29",28.875,29.235,28.46,28.48,3963600.0],["2016-03-01",28.77,29.41,28.41,29.24,2393000.0],["2016-03-02",29.09,29.62,28.985,29.595,4876200.0],["2016-03-03",29.51,30.165,29.26,30.16,2783200.0],["2016-03-04",30.08,30.225,29.185,29.375,3181800.0],["2016-03-07",29.22,29.65,28.825,29.205,2463600.0],["2016-03-08",29.09,29.19,28.615,28.63,2344400.0],["2016-03-09",28.75,29.16,28.495,29.075,1904200.0],["2016-03-10",29.16,29.565,28.54,28.96,2105600.0],["2016-03-11",29.215,30.37,28.99,30.335,3449600.0],["2016-03-14",30.21,30.345,29.89,30.01,1826200.0],["2016-03-15",29.86,29.885,29.15,29.275,2689600.0],["2016-03-16",29.275,29.77,28.73,29.025,3665200.0],["2016-03-17",29.005,29.005,26.7,28.09,6958200.0],["2016-03-18",28.055,29.53,28.02,29.27,4994200.0],["2016-03-21",29.115,29.49,28.79,28.99,2099400.0],["2016-03-22",28.775,30.23,28.6,30.19,8652600.0],["2016-03-23",30.75,32.36,30.675,31.35,14730600.0],["2016-03-24",31.35,32.325,31.32,31.88,8104600.0],["2016-03-28",32.19,32.385,30.89,31.195,10437000.0],["2016-03-29",31.215,32.085,31.115,31.3,78417800.0],["2016-03-30",31.55,31.82,30.665,31.23,6770400.0],["2016-03-31",31.255,31.47,30.61,30.785,6428000.0],["2016-04-01",30.585,30.955,30.29,30.895,5131400.0],["2016-04-04",31.125,31.19,30.5,30.695,5371400.0],["2016-04-05",30.55,30.57,30.09,30.315,5336600.0],["2016-04-06",30.215,30.915,30.145,30.73,4253600.0],["2016-04-07",30.425,31.28,30.4,30.96,6070600.0],["2016-04-08",31.2,31.355,30.36,30.45,3735200.0],["2016-04-11",30.47,30.735,29.635,29.715,3410600.0],["2016-04-12",29.75,29.86,29.25,29.51,6035000.0],["2016-04-13",29.7,29.965,29.375,29.86,4477000.0],["2016-04-14",29.925,30.065,29.58,29.605,3296000.0],["2016-04-15",29.605,29.715,28.9,29.3,4412600.0],["2016-04-18",29.3,29.88,29.16,29.695,3583000.0],["2016-04-19",29.745,29.96,29.495,29.575,3517000.0],["2016-04-20",29.59,30.07,29.405,29.85,5015400.0],["2016-04-21",29.86,30.265,29.52,30.25,4229200.0],["2016-04-22",30.375,31.195,30.21,31.175,5281000.0],["2016-04-25",31.175,32.11,31.035,31.43,5422600.0],["2016-04-26",32.0,33.48,31.75,33.355,12298600.0],["2016-04-27",33.235,33.25,32.395,32.75,6472400.0],["2016-04-28",32.5,33.235,31.75,31.81,5422000.0],["2016-04-29",30.9,31.44,30.55,30.98,5552600.0],["2016-05-02",31.025,31.46,30.73,31.435,4684800.0],["2016-05-03",31.235,31.735,31.205,31.32,4127200.0],["2016-05-04",31.105,31.15,30.47,30.565,3664800.0],["2016-05-05",30.545,30.67,30.065,30.34,2405400.0],["2016-05-06",30.29,30.34,29.475,29.88,2592200.0],["2016-05-09",29.955,30.525,29.89,30.33,5882200.0],["2016-05-10",30.445,30.49,29.31,29.58,5088000.0],["2016-05-11",29.675,29.705,28.645,28.675,3870600.0],["2016-05-12",28.745,28.87,27.8,28.215,5137600.0],["2016-05-13",28.14,28.625,27.92,28.32,3351400.0],["2016-05-16",28.32,28.795,28.12,28.57,4673800.0],["2016-05-17",28.505,28.815,28.065,28.215,3303600.0],["2016-05-18",28.19,28.785,28.01,28.505,3854200.0],["2016-05-19",28.31,28.805,28.08,28.315,3313800.0],["2016-05-20",28.425,28.7,28.34,28.62,2219400.0],["2016-05-23",28.65,28.93,28.45,28.71,2735600.0],["2016-05-24",28.785,29.445,28.75,29.38,3396200.0],["2016-05-25",29.625,30.29,29.625,30.085,3627200.0],["2016-05-26",30.685,30.85,30.15,30.5,3446200.0],["2016-05-27",30.495,31.085,30.495,30.895,2740800.0],["2016-05-31",30.925,31.43,30.87,31.175,3652400.0],["2016-06-01",31.175,31.67,30.875,31.625,3866400.0],["2016-06-02",31.565,32.58,31.455,32.58,3368600.0],["2016-06-03",32.375,32.61,32.14,32.535,3219400.0],["2016-06-06",32.505,33.34,32.36,33.325,2819800.0],["2016-06-07",33.16,33.43,33.07,33.31,2622000.0],["2016-06-08",33.315,34.135,33.23,34.11,3165800.0],["2016-06-09",34.0,34.22,33.61,34.18,3188000.0],["2016-06-10",33.815,34.185,33.58,33.96,4517800.0],["2016-06-13",33.69,34.26,33.635,33.65,4744400.0],["2016-06-14",33.49,33.785,33.16,33.515,3453800.0],["2016-06-15",33.57,33.96,33.4,33.505,2925400.0],["2016-06-16",33.2,33.725,32.99,33.47,3977400.0],["2016-06-17",33.5,33.52,33.15,33.505,4656800.0],["2016-06-20",34.135,35.0,34.135,34.61,5419800.0],["2016-06-21",34.62,34.62,34.155,34.555,4047400.0],["2016-06-22",34.5,34.985,34.33,34.59,3867400.0],["2016-06-23",34.835,35.0,34.3,34.92,2699000.0],["2016-06-24",33.585,35.06,33.5,34.605,5959200.0],["2016-06-27",34.21,34.32,33.18,33.865,6824000.0],["2016-06-28",34.225,34.385,33.495,33.905,4915400.0],["2016-06-29",34.65,35.4,34.44,35.33,3990800.0],["2016-06-30",35.3,35.765,35.05,35.685,2831800.0],["2016-07-01",35.5,35.745,35.135,35.645,3217000.0],["2016-07-05",35.505,35.53,34.6,34.85,2652000.0],["2016-07-06",34.69,35.095,34.395,34.715,3693200.0],["2016-07-07",34.715,35.01,34.335,34.5,2639000.0],["2016-07-08",34.65,35.5,34.58,35.465,2360000.0],["2016-07-11",35.495,36.0,35.3,35.8,3211800.0],["2016-07-12",35.89,36.28,35.89,36.215,2944200.0],["2016-07-13",36.25,36.495,35.85,36.14,2525600.0],["2016-07-14",36.365,36.43,35.715,36.025,2380400.0],["2016-07-15",36.16,36.16,35.585,35.665,2160800.0],["2016-07-18",35.815,36.14,35.72,36.055,1661400.0],["2016-07-19",35.955,36.05,35.34,35.895,2386400.0],["2016-07-20",35.995,36.415,35.995,36.225,1775200.0],["2016-07-21",36.075,36.825,35.99,36.5,2721400.0],["2016-07-22",36.82,37.785,36.71,37.695,3494400.0],["2016-07-25",37.635,37.69,37.21,37.63,4127200.0],["2016-07-26",36.245,36.245,31.72,34.435,24467400.0],["2016-07-27",34.375,34.55,32.515,33.705,12749000.0],["2016-07-28",33.57,35.22,33.44,34.98,6232000.0],["2016-07-29",34.685,35.405,34.515,35.275,3521200.0],["2016-08-01",35.21,35.455,34.625,34.72,3622800.0],["2016-08-02",34.71,35.01,34.16,34.43,4360400.0],["2016-08-03",34.41,36.335,34.275,35.77,7326800.0],["2016-08-04",35.845,36.375,35.45,35.635,3366000.0],["2016-08-05",35.86,36.045,35.38,35.475,1967000.0],["2016-08-08",35.505,35.505,35.06,35.145,2098200.0],["2016-08-09",35.235,35.32,35.035,35.205,1884600.0],["2016-08-10",35.195,35.27,34.865,35.045,1586200.0],["2016-08-11",35.045,35.14,34.52,34.79,2513400.0],["2016-08-12",34.79,35.155,34.65,35.12,1855000.0],["2016-08-15",35.22,35.49,34.97,35.48,1953000.0],["2016-08-16",35.295,35.495,34.585,34.75,2685200.0],["2016-08-17",34.74,34.745,33.99,34.085,2948800.0],["2016-08-18",34.025,34.76,34.0,34.715,2478000.0],["2016-08-19",34.505,35.08,34.275,35.04,2293200.0],["2016-08-22",35.025,35.615,34.905,35.32,2646400.0],["2016-08-23",35.49,35.5,34.89,34.965,1690000.0],["2016-08-24",34.955,35.215,34.32,34.37,1273800.0],["2016-08-25",34.255,34.49,33.79,33.85,1745400.0],["2016-08-26",33.99,34.25,33.605,33.83,1656800.0],["2016-08-29",33.91,34.175,33.7,33.74,2004600.0],["2016-08-30",33.74,34.43,33.6,34.425,2642400.0],["2016-08-31",34.39,34.4,33.895,34.145,1450400.0],["2016-09-01",34.06,34.295,33.595,33.67,1493600.0],["2016-09-02",33.81,34.34,33.64,34.31,1953000.0],["2016-09-06",33.76,33.86,31.685,32.65,10455800.0],["2016-09-07",32.58,33.545,32.535,33.52,4199600.0],["2016-09-08",33.44,33.9,33.31,33.835,2456400.0],["2016-09-09",33.67,33.97,33.42,33.425,2447800.0],["2016-09-12",33.225,34.09,33.14,34.02,2105800.0],["2016-09-13",33.765,33.96,33.095,33.39,2291800.0],["2016-09-14",33.39,33.6,32.98,33.08,3284600.0],["2016-09-15",33.115,33.7,32.905,33.62,1718400.0],["2016-09-16",33.57,34.01,33.5,33.65,3641200.0],["2016-09-19",33.685,34.24,33.63,33.71,1439400.0],["2016-09-20",33.785,33.935,33.435,33.445,1232200.0],["2016-09-21",33.5,34.175,33.43,34.14,2090200.0],["2016-09-22",34.245,34.67,34.15,34.5,1097000.0],["2016-09-23",34.535,34.745,34.265,34.275,1189000.0],["2016-09-26",34.125,34.275,33.85,34.065,1406200.0],["2016-09-27",34.005,34.575,33.835,34.54,1690400.0],["2016-09-28",34.645,34.8,34.12,34.52,1361200.0],["2016-09-29",34.44,34.595,33.7,33.825,1615400.0],["2016-09-30",33.91,34.0,33.305,33.48,3721000.0],["2016-10-03",33.29,33.4,31.595,31.655,6289800.0],["2016-10-04",32.01,33.02,30.895,31.15,5683800.0],["2016-10-05",31.165,31.56,30.785,30.95,3722200.0],["2016-10-06",30.84,31.23,30.685,31.05,2759400.0],["2016-10-07",31.225,31.285,30.845,30.96,2373800.0],["2016-10-10",31.115,31.625,31.115,31.54,1619200.0],["2016-10-11",31.425,31.445,30.68,30.85,2230600.0],["2016-10-12",30.75,31.01,30.345,30.415,3006400.0],["2016-10-13",30.275,30.68,29.965,30.11,2792200.0],["2016-10-14",30.375,30.45,30.01,30.03,2014000.0],["2016-10-17",29.99,30.195,29.825,29.865,1928800.0],["2016-10-18",30.47,30.91,30.34,30.705,3249600.0],["2016-10-19",30.695,31.2,30.51,31.095,1943000.0],["2016-10-20",31.075,31.355,30.895,30.965,1662400.0],["2016-10-21",30.785,31.25,30.615,31.05,1836600.0],["2016-10-24",31.175,31.65,31.065,31.525,2749400.0],["2016-10-25",32.065,33.4,32.065,32.68,6474800.0],["2016-10-26",32.695,33.365,31.66,31.975,4165000.0],["2016-10-27",31.72,31.93,31.27,31.71,2340000.0],["2016-10-28",31.715,32.35,31.36,31.57,1840000.0],["2016-10-31",31.69,31.815,30.95,31.24,3859600.0],["2016-11-01",31.345,31.56,30.585,30.98,2946200.0],["2016-11-02",31.01,31.345,30.445,30.45,2562200.0],["2016-11-03",30.47,31.075,30.3,30.33,1796200.0],["2016-11-04",30.45,31.16,30.36,30.805,1904600.0],["2016-11-07",31.515,33.16,31.26,32.61,4449600.0],["2016-11-08",32.565,33.705,32.24,33.4,3309800.0],["2016-11-09",26.55,28.87,25.0,27.025,18918400.0],["2016-11-10",27.115,28.22,27.0,27.715,10209200.0],["2016-11-11",27.61,27.705,25.165,25.34,9778800.0],["2016-11-14",25.7,26.24,25.605,25.785,8169600.0],["2016-11-15",26.025,27.995,26.0,27.375,10331400.0],["2016-11-16",27.37,27.83,27.26,27.805,5083000.0],["2016-11-17",27.85,28.975,27.85,28.7,5447600.0],["2016-11-18",28.625,28.88,28.355,28.45,2732400.0],["2016-11-21",28.585,28.94,28.585,28.905,3749800.0],["2016-11-22",28.99,29.035,27.86,27.96,3749600.0],["2016-11-23",27.78,28.23,27.64,28.205,3560000.0],["2016-11-25",28.285,28.46,28.23,28.385,833200.0],["2016-11-28",28.35,28.525,27.675,27.725,3192400.0],["2016-11-29",28.045,28.925,27.84,28.8,4298800.0],["2016-11-30",28.8,29.06,28.725,28.815,2946400.0],["2016-12-01",28.715,29.34,28.705,28.975,5000600.0],["2016-12-02",28.985,29.315,28.59,28.74,4157200.0],["2016-12-05",28.845,29.015,28.275,28.48,4175000.0],["2016-12-06",28.5,28.685,28.03,28.295,4140200.0],["2016-12-07",28.345,28.505,27.625,28.365,9156400.0],["2016-12-08",28.47,28.625,28.265,28.47,3642400.0],["2016-12-09",28.44,28.595,28.135,28.4,3105000.0],["2016-12-12",28.24,28.925,28.01,28.13,4852800.0],["2016-12-13",28.145,28.97,28.145,28.51,2591800.0],["2016-12-14",28.55,28.655,27.995,28.07,3448800.0],["2016-12-15",28.005,28.69,27.9,28.62,3518000.0],["2016-12-16",28.725,28.74,27.2,28.26,10155000.0],["2016-12-19",28.15,28.41,28.0,28.1,3173600.0],["2016-12-20",28.085,28.51,28.065,28.36,2771600.0],["2016-12-21",28.855,29.895,28.585,29.25,3972000.0],["2016-12-22",29.1,29.32,28.8,29.03,3025000.0],["2016-12-23",29.11,29.41,28.88,29.32,1529000.0],["2016-12-27",29.275,29.57,29.27,29.32,1286800.0],["2016-12-28",29.28,29.42,28.605,28.735,1941400.0],["2016-12-29",28.805,29.005,28.38,28.415,1840000.0],["2016-12-30",28.415,28.445,27.945,28.255,2493400.0],["2017-01-03",28.615,29.26,28.0,29.155,3988200.0],["2017-01-04",29.35,30.25,29.16,30.125,4213400.0],["2017-01-05",30.065,30.17,29.89,30.075,2882400.0],["2017-01-06",30.04,30.7,30.04,30.52,2529400.0],["2017-01-09",30.425,31.05,30.425,30.985,3386000.0],["2017-01-10",30.855,31.42,30.7,31.06,3523400.0],["2017-01-11",31.045,31.365,30.515,30.84,2648000.0],["2017-01-12",30.655,31.38,30.575,31.355,3512800.0],["2017-01-13",31.35,31.535,31.25,31.325,1867200.0],["2017-01-17",31.25,31.615,30.71,31.54,1940800.0],["2017-01-18",31.675,31.72,31.35,31.435,2572200.0],["2017-01-19",31.355,31.645,31.12,31.13,2908000.0],["2017-01-20",31.18,31.72,31.105,31.655,2550600.0],["2017-01-23",31.67,31.67,30.685,31.545,3676600.0],["2017-01-24",31.545,31.545,30.865,31.48,3059400.0],["2017-01-25",31.455,32.34,31.455,32.24,2842400.0],["2017-01-26",32.34,32.445,31.705,31.745,3615200.0],["2017-01-27",31.82,32.02,31.59,31.9,1624600.0],["2017-01-30",31.93,31.93,31.26,31.375,1779400.0],["2017-01-31",31.375,31.65,31.18,31.635,2066800.0],["2017-02-01",31.655,32.445,31.655,32.1,3732200.0],["2017-02-02",32.035,32.055,31.635,32.005,1872400.0],["2017-02-03",32.115,32.5,32.05,32.36,3400800.0],["2017-02-06",32.32,32.36,31.56,31.815,4152000.0],["2017-02-07",33.21,34.44,33.0,33.5,8831400.0],["2017-02-08",33.51,34.495,33.51,34.335,6600000.0],["2017-02-09",34.335,34.805,34.18,34.67,2724800.0],["2017-02-10",34.58,34.825,34.45,34.7,2864200.0],["2017-02-13",34.77,35.25,34.745,34.965,2825800.0],["2017-02-14",34.8,35.52,34.775,35.465,3386400.0],["2017-02-15",35.28,35.945,35.28,35.725,3345600.0],["2017-02-16",35.175,35.43,34.84,35.035,5243400.0],["2017-02-17",34.785,34.8,33.44,33.805,6779400.0],["2017-02-21",33.89,35.215,33.805,35.14,3216200.0],["2017-02-22",35.125,35.305,34.875,35.12,2365800.0],["2017-02-23",35.355,35.49,35.02,35.29,2152600.0],["2017-02-24",35.11,35.31,34.84,35.305,2478600.0],["2017-02-27",35.365,35.71,35.26,35.555,2959000.0],["2017-02-28",35.2,35.44,35.025,35.25,2780800.0],["2017-03-01",35.83,36.615,35.725,36.21,4369200.0],["2017-03-02",36.07,36.15,35.535,35.62,2616400.0],["2017-03-03",35.525,35.76,35.34,35.485,3536600.0],["2017-03-06",35.22,35.64,34.92,35.485,3109000.0],["2017-03-07",35.5,35.585,35.21,35.28,2294600.0],["2017-03-08",35.28,35.58,35.11,35.12,2703400.0],["2017-03-09",35.235,35.35,34.635,34.78,4262400.0],["2017-03-10",34.745,35.11,34.07,34.215,5925800.0],["2017-03-13",34.26,34.85,33.885,34.715,4663000.0],["2017-03-14",34.375,34.54,33.71,33.75,4259600.0],["2017-03-15",33.865,34.355,33.75,34.28,4882600.0],["2017-03-16",34.34,34.465,34.015,34.3,2990000.0],["2017-03-17",34.365,34.75,34.135,34.295,3445000.0],["2017-03-20",34.21,34.23,33.665,33.86,3447800.0],["2017-03-21",33.97,34.195,33.285,33.46,3168600.0],["2017-03-22",33.57,34.18,33.195,34.005,3804800.0],["2017-03-23",33.42,33.645,32.515,32.655,7514800.0],["2017-03-24",32.65,34.735,32.65,34.365,8123000.0],["2017-03-27",34.8,35.565,34.73,35.115,9026400.0],["2017-03-28",34.93,35.48,34.79,35.415,5187000.0],["2017-03-29",35.375,35.73,35.075,35.545,4821200.0],["2017-03-30",35.46,36.165,35.38,36.075,3667600.0],["2017-03-31",35.99,36.08,35.595,35.63,3007400.0],["2017-04-03",35.655,36.145,35.655,35.835,3305000.0],["2017-04-04",35.845,35.935,34.6,34.885,5847000.0],["2017-04-05",35.17,35.915,35.1,35.37,2816600.0],["2017-04-06",35.415,35.775,35.26,35.74,1868200.0],["2017-04-07",35.665,35.79,35.32,35.52,1474600.0],["2017-04-10",35.52,35.99,35.4,35.885,1646600.0],["2017-04-11",35.83,36.155,35.55,36.1,1814200.0],["2017-04-12",36.115,36.115,35.02,35.44,2572800.0],["2017-04-13",35.42,35.5,35.095,35.28,1544400.0],["2017-04-17",35.29,35.515,35.195,35.515,2208600.0],["2017-04-18",35.575,35.75,35.125,35.585,2199200.0],["2017-04-19",35.7,36.0,35.555,35.85,1763200.0],["2017-04-20",35.87,36.235,35.39,35.865,3343800.0],["2017-04-21",35.845,35.915,35.29,35.32,3565000.0],["2017-04-24",35.78,36.3,35.47,35.995,5125400.0],["2017-04-25",36.345,37.06,35.885,36.725,4236800.0],["2017-04-26",36.95,37.715,35.65,36.4,7024000.0],["2017-04-27",36.4,36.71,36.105,36.475,5652800.0],["2017-04-28",36.42,37.275,36.385,37.2,3762200.0],["2017-05-01",37.2,37.695,37.03,37.665,4261400.0],["2017-05-02",37.92,38.595,37.565,38.495,5207400.0],["2017-05-03",38.45,38.8,37.74,38.02,3320200.0],["2017-05-04",37.885,38.25,37.265,37.935,5217600.0],["2017-05-05",38.14,38.625,38.12,38.44,2580200.0],["2017-05-08",38.495,38.795,37.875,37.895,3061200.0],["2017-05-09",37.935,38.17,37.595,37.865,2957800.0],["2017-05-10",37.785,38.79,37.705,38.68,4680200.0],["2017-05-11",38.48,38.595,38.085,38.12,2112400.0],["2017-05-12",38.175,38.39,37.725,37.835,3384600.0],["2017-05-15",38.175,38.215,37.705,38.2,3019800.0],["2017-05-16",38.385,38.49,38.06,38.22,3095200.0],["2017-05-17",38.22,38.22,37.665,37.71,2001200.0],["2017-05-18",37.505,38.085,37.27,37.81,4402800.0],["2017-05-19",37.94,38.235,37.485,37.535,3035600.0],["2017-05-22",36.79,37.18,36.405,37.01,4039000.0],["2017-05-23",37.065,37.375,36.83,36.995,2755600.0],["2017-05-24",37.12,37.55,36.945,37.375,2404600.0],["2017-05-25",37.485,37.815,37.27,37.625,3646600.0],["2017-05-26",37.655,37.735,37.16,37.285,1839400.0],["2017-05-30",37.285,37.345,36.665,36.73,2259000.0],["2017-05-31",36.74,36.865,36.07,36.315,6108800.0],["2017-06-01",36.345,37.88,36.335,37.625,5872600.0],["2017-06-02",37.715,37.875,37.5,37.595,2841200.0],["2017-06-05",37.56,38.13,37.465,37.8,2130600.0],["2017-06-06",37.785,38.48,37.71,38.115,3165400.0],["2017-06-07",38.285,39.02,38.215,38.81,2868800.0],["2017-06-08",38.81,39.07,38.64,38.835,2516400.0],["2017-06-09",38.74,39.315,38.455,38.75,2627000.0],["2017-06-12",38.69,38.735,37.365,38.245,2524200.0],["2017-06-13",38.465,39.14,38.45,39.03,2573600.0],["2017-06-14",39.275,39.58,38.955,39.18,2030200.0],["2017-06-15",38.915,39.515,38.915,39.51,3872000.0],["2017-06-16",39.56,39.75,38.975,39.315,3401600.0],["2017-06-19",39.29,39.74,39.23,39.315,3068000.0],["2017-06-20",39.23,39.3,38.985,39.16,2457600.0],["2017-06-21",39.435,40.18,39.27,40.06,3502400.0],["2017-06-22",40.105,41.905,39.925,41.5,5281400.0],["2017-06-23",41.59,42.9,41.195,42.075,8530800.0],["2017-06-26",42.075,42.415,41.105,41.175,4650800.0],["2017-06-27",41.29,41.29,40.39,40.505,3350600.0],["2017-06-28",40.805,40.85,40.245,40.68,2488600.0],["2017-06-29",40.75,40.75,39.28,39.975,2092600.0],["2017-06-30",40.14,40.3,39.68,39.94,2706400.0],["2017-07-03",40.0,40.365,39.855,40.07,1449200.0],["2017-07-05",40.24,41.06,40.08,40.795,2694000.0],["2017-07-06",40.5,40.775,39.685,39.85,2649200.0],["2017-07-07",40.1,40.925,39.945,40.63,2562400.0],["2017-07-10",40.555,40.87,40.37,40.565,1871800.0],["2017-07-11",40.9,41.46,40.645,40.99,3297600.0],["2017-07-12",41.185,41.435,40.84,41.25,3610400.0],["2017-07-13",41.245,41.36,40.76,41.2,2779000.0],["2017-07-14",41.355,41.695,41.165,41.4,3493000.0],["2017-07-17",41.485,41.965,41.305,41.845,3241600.0],["2017-07-18",42.155,42.26,41.775,42.22,3899800.0],["2017-07-19",42.25,42.61,42.065,42.325,2659400.0],["2017-07-20",42.485,43.01,42.255,42.7,3925000.0],["2017-07-21",42.685,42.685,42.17,42.365,1662200.0],["2017-07-24",42.365,42.51,42.005,42.1,4245200.0],["2017-07-25",43.62,43.97,41.065,41.425,6374800.0],["2017-07-26",41.425,42.25,41.31,41.695,4172800.0],["2017-07-27",41.54,41.545,40.32,40.585,2778800.0],["2017-07-28",41.0,41.615,40.65,41.345,2429800.0],["2017-07-31",41.34,41.345,39.53,39.71,4080400.0],["2017-08-01",39.715,40.455,39.69,40.225,3335800.0],["2017-08-02",40.265,40.98,39.94,40.895,3589600.0],["2017-08-03",40.895,41.62,40.82,41.595,2566400.0],["2017-08-04",41.83,42.06,41.11,41.19,3345200.0],["2017-08-07",41.195,41.42,40.725,41.3,2307600.0],["2017-08-08",41.325,41.71,41.04,41.36,1673400.0],["2017-08-09",41.345,41.65,41.085,41.365,1677200.0],["2017-08-10",41.15,41.225,40.555,40.705,1592200.0],["2017-08-11",40.75,41.185,40.5,41.07,1535400.0],["2017-08-14",41.565,41.685,41.235,41.475,1521200.0],["2017-08-15",41.565,41.645,41.1,41.425,2072200.0],["2017-08-16",41.4,41.755,41.295,41.435,3078600.0],["2017-08-17",41.49,42.455,41.49,41.81,3288800.0],["2017-08-18",41.865,41.98,41.515,41.745,1745200.0],["2017-08-21",41.82,42.335,41.715,42.13,2506400.0],["2017-08-22",42.155,43.19,42.155,43.125,2170400.0],["2017-08-23",42.925,43.1,42.495,42.85,1774400.0],["2017-08-24",43.035,43.25,42.72,43.0,1268000.0],["2017-08-25",43.02,43.44,42.875,42.95,2133800.0],["2017-08-28",43.0,43.51,42.92,43.17,1380400.0],["2017-08-29",42.95,43.23,42.445,43.11,1291800.0],["2017-08-30",43.1,43.535,42.925,43.215,1548200.0],["2017-08-31",43.445,44.48,43.435,44.425,2670400.0],["2017-09-01",44.45,44.45,43.5,44.31,1802400.0],["2017-09-05",44.12,44.615,43.995,44.315,1893200.0],["2017-09-06",44.58,44.58,43.685,44.16,2659800.0],["2017-09-07",44.26,44.78,43.875,44.54,1691400.0],["2017-09-08",44.41,44.975,44.33,44.77,1820600.0],["2017-09-11",45.0,45.545,44.825,45.27,2777000.0],["2017-09-12",45.365,45.58,44.81,45.44,2016400.0],["2017-09-13",48.5,49.36,47.6,49.08,7152400.0],["2017-09-14",48.93,49.285,47.535,47.96,4146600.0],["2017-09-15",47.94,48.605,47.465,47.99,3890400.0],["2017-09-18",47.975,47.995,47.035,47.29,3236400.0],["2017-09-19",47.37,47.38,44.06,44.89,9423600.0],["2017-09-20",45.0,45.475,44.675,45.38,3731800.0],["2017-09-21",45.35,45.505,44.95,45.37,3310200.0],["2017-09-22",45.37,47.26,43.63,46.11,6991200.0],["2017-09-25",46.0,48.04,45.135,45.165,4219400.0],["2017-09-26",45.61,46.935,45.61,46.16,4404600.0],["2017-09-27",46.365,47.125,45.965,46.86,2825600.0],["2017-09-28",46.65,48.235,46.44,47.92,5343000.0],["2017-09-29",48.105,48.965,47.485,48.385,4193600.0],["2017-10-02",48.565,49.065,48.065,48.48,3740800.0],["2017-10-03",48.515,49.14,47.915,48.485,1942200.0],["2017-10-04",48.52,48.885,48.305,48.385,1388600.0],["2017-10-05",48.5,48.91,48.18,48.675,3069000.0],["2017-10-06",48.73,49.015,48.535,49.005,2227600.0],["2017-10-09",48.795,48.975,48.075,48.61,1721600.0],["2017-10-10",48.74,48.74,47.585,48.175,3177800.0],["2017-10-11",48.01,48.155,47.13,48.025,4982400.0],["2017-10-12",48.12,48.285,46.435,46.84,6443200.0],["2017-10-13",43.53,45.61,41.78,45.28,12794200.0],["2017-10-16",45.28,46.49,45.055,45.46,4971800.0],["2017-10-17",46.01,47.4,45.77,46.9,6010600.0],["2017-10-18",46.68,47.115,46.155,46.77,3800600.0],["2017-10-19",46.725,47.36,46.06,47.35,2857200.0],["2017-10-20",47.655,48.465,47.05,48.25,2941600.0],["2017-10-23",48.62,49.19,48.075,48.995,3580600.0],["2017-10-24",46.57,47.42,45.25,46.51,9087600.0],["2017-10-25",46.5,46.525,44.54,45.38,5437800.0],["2017-10-26",45.59,45.71,44.935,45.565,4712800.0],["2017-10-27",45.545,47.485,45.27,47.205,4363000.0],["2017-10-30",47.045,47.5,46.47,46.905,2141800.0],["2017-10-31",46.985,47.715,46.465,46.835,2828400.0],["2017-11-01",47.045,48.54,47.045,48.325,4476200.0],["2017-11-02",48.585,48.745,47.365,47.905,3024400.0],["2017-11-03",47.745,48.34,47.5,48.015,1707400.0],["2017-11-06",48.13,48.655,47.55,47.66,2195600.0],["2017-11-07",47.6,48.055,47.115,47.405,1218000.0],["2017-11-08",47.36,47.37,46.09,46.575,2487600.0],["2017-11-09",46.39,46.675,45.785,46.64,2118200.0],["2017-11-10",46.685,46.94,46.165,46.84,1307000.0],["2017-11-13",46.555,47.495,46.555,47.18,3056200.0],["2017-11-14",46.975,47.18,46.375,46.515,1715400.0],["2017-11-15",46.4,46.51,45.035,46.075,2552800.0],["2017-11-16",46.255,48.465,46.255,47.97,3466600.0],["2017-11-17",47.835,47.975,47.52,47.57,2009200.0],["2017-11-20",47.615,47.82,46.695,46.89,2466600.0],["2017-11-21",47.195,47.42,46.575,46.96,2384200.0],["2017-11-22",47.2,49.33,47.165,48.475,2761600.0],["2017-11-24",48.535,48.945,48.265,48.585,818000.0],["2017-11-27",48.345,49.45,48.325,49.045,2990400.0],["2017-11-28",49.04,49.59,48.22,48.905,2577400.0],["2017-11-29",48.8,49.99,48.76,49.505,2188800.0],["2017-11-30",49.665,51.22,49.665,51.045,3098400.0],["2017-12-01",51.195,51.495,48.725,50.55,2710000.0],["2017-12-04",51.345,51.575,49.095,49.14,3026600.0],["2017-12-05",49.21,50.285,48.715,49.865,5166400.0],["2017-12-06",49.935,49.955,48.805,49.255,2125200.0],["2017-12-07",49.385,50.655,49.245,50.45,2583000.0],["2017-12-08",50.555,51.15,50.375,50.67,2316600.0],["2017-12-11",50.585,50.96,49.53,49.85,2256200.0],["2017-12-12",50.085,50.44,49.715,50.43,2722400.0],["2017-12-13",50.43,51.19,50.395,50.595,3979600.0],["2017-12-14",50.885,50.955,49.4,49.51,2653000.0],["2017-12-15",50.015,50.085,47.345,47.43,9075400.0],["2017-12-18",47.68,49.81,47.67,48.965,6441200.0],["2017-12-19",49.265,50.625,49.105,50.47,4620400.0],["2017-12-20",50.845,52.325,50.63,51.475,3335200.0],["2017-12-21",51.81,51.995,50.765,51.295,3226200.0],["2017-12-22",51.335,51.335,50.63,51.08,1533400.0],["2017-12-26",51.145,51.64,50.945,51.13,1023400.0],["2017-12-27",51.32,51.98,51.17,51.51,1434800.0],["2017-12-28",51.235,51.71,50.905,51.45,1258200.0],["2017-12-29",51.75,51.925,50.42,50.44,1615000.0],["2018-01-02",50.35,51.34,49.535,51.295,2240400.0],["2018-01-03",51.725,52.26,51.285,52.215,2298000.0],["2018-01-04",52.5,52.5,51.095,51.25,2075200.0],["2018-01-05",51.55,53.01,51.33,52.745,2875000.0],["2018-01-08",52.7,52.79,51.79,52.46,2705400.0],["2018-01-09",52.705,53.37,52.52,52.985,2170400.0],["2018-01-10",52.81,53.03,51.7,52.9,1841600.0],["2018-01-11",53.045,53.4,52.84,53.39,1248400.0],["2018-01-12",53.89,54.85,53.5,54.74,1515800.0],["2018-01-16",55.25,55.81,54.32,54.65,2381000.0],["2018-01-17",55.165,55.86,54.45,55.675,2433400.0],["2018-01-18",55.59,55.88,54.87,55.5,2159600.0],["2018-01-19",55.975,55.975,54.53,55.335,2473600.0],["2018-01-22",55.83,55.895,54.905,55.795,2289200.0],["2018-01-23",55.585,56.165,55.06,55.485,1709000.0],["2018-01-24",55.67,56.105,55.455,55.51,1433000.0],["2018-01-25",55.68,55.68,54.895,55.33,1569600.0],["2018-01-26",55.455,55.53,55.135,55.4,2223000.0],["2018-01-29",55.59,56.21,55.435,55.635,1644200.0],["2018-01-30",54.515,54.91,53.855,54.345,3909000.0],["2018-01-31",55.46,56.065,53.305,53.62,3258000.0],["2018-02-01",53.495,53.655,52.275,53.365,3883600.0],["2018-02-02",53.0,53.36,51.755,51.875,2404400.0],["2018-02-05",51.645,52.01,49.595,49.69,3865800.0],["2018-02-06",49.895,53.305,49.895,51.835,5625000.0],["2018-02-07",51.505,53.545,51.505,52.19,6210400.0],["2018-02-08",52.02,52.475,50.045,50.18,6288000.0],["2018-02-09",50.59,51.325,48.95,50.83,5408000.0],["2018-02-12",51.285,51.965,50.55,51.545,2664200.0],["2018-02-13",51.09,51.555,50.405,51.5,2853000.0],["2018-02-14",51.005,51.91,50.585,51.065,2673200.0],["2018-02-15",51.23,51.455,48.805,49.88,5042000.0],["2018-02-16",49.86,50.49,49.42,50.11,2530400.0],["2018-02-20",49.935,51.17,49.73,50.13,2520200.0],["2018-02-21",50.23,51.13,50.06,50.1,2192600.0],["2018-02-22",50.295,50.48,49.54,49.745,2300000.0],["2018-02-23",50.12,50.295,49.455,50.225,1949000.0],["2018-02-26",50.31,51.59,49.89,51.34,2203600.0],["2018-02-27",51.275,52.075,51.14,51.185,1541600.0],["2018-02-28",51.29,51.545,50.685,50.71,2105400.0],["2018-03-01",50.69,50.855,49.62,49.905,2249800.0],["2018-03-02",49.72,50.52,49.255,50.39,1875600.0],["2018-03-05",50.245,51.25,49.735,50.96,2136200.0],["2018-03-06",51.075,51.23,50.095,50.515,1999400.0],["2018-03-07",50.07,50.94,49.935,50.855,1824200.0],["2018-03-08",50.945,50.945,49.745,50.14,2118000.0],["2018-03-09",50.535,51.34,50.25,51.33,2033600.0],["2018-03-12",51.165,51.225,50.135,50.15,2026000.0],["2018-03-13",50.385,51.01,50.195,50.835,2255200.0],["2018-03-14",51.11,52.385,51.105,51.78,5080200.0],["2018-03-15",51.925,53.335,51.83,52.62,3256000.0],["2018-03-16",52.7,53.415,52.685,52.805,4059000.0],["2018-03-19",52.515,52.73,51.835,52.205,2923000.0],["2018-03-20",52.215,52.25,51.19,51.825,2869400.0],["2018-03-21",51.95,52.52,51.725,52.345,3329400.0],["2018-03-22",51.94,52.73,51.83,51.92,4339400.0],["2018-03-23",51.94,52.5,50.635,50.735,4044600.0],["2018-03-26",51.455,51.74,50.37,50.85,3051600.0],["2018-03-27",51.12,51.51,50.3,50.57,2041600.0],["2018-03-28",50.435,51.105,50.0,50.175,2549600.0],["2018-03-29",50.63,53.53,50.475,53.435,4210200.0],["2018-04-02",53.735,54.055,52.155,53.125,5745600.0],["2018-04-03",53.16,53.51,52.25,53.105,3376400.0],["2018-04-04",52.89,53.31,52.14,53.205,2922200.0],["2018-04-05",53.52,54.565,53.22,54.475,3145600.0],["2018-04-06",54.19,54.405,53.005,53.515,2285000.0],["2018-04-09",53.635,54.19,53.245,53.29,1591000.0],["2018-04-10",54.015,54.525,53.205,53.98,2377200.0],["2018-04-11",53.575,53.865,52.66,52.965,2520400.0],["2018-04-12",53.385,54.06,52.985,53.01,1951800.0],["2018-04-13",53.295,53.575,52.99,53.32,1129000.0],["2018-04-16",53.83,55.37,53.48,54.96,4394400.0],["2018-04-17",55.57,56.4,55.57,56.055,3025600.0],["2018-04-18",56.37,56.94,55.765,56.11,2081600.0],["2018-04-19",56.035,56.215,55.52,55.685,2055400.0],["2018-04-20",55.7,55.98,55.15,55.315,2221600.0],["2018-04-23",55.385,55.455,54.895,55.285,2342800.0],["2018-04-24",53.795,55.49,53.475,53.87,4338600.0],["2018-04-25",53.94,54.985,53.7,54.645,4257400.0],["2018-04-26",54.37,54.69,53.745,54.5,3353200.0],["2018-04-27",54.48,55.525,54.335,55.085,1923800.0],["2018-04-30",54.25,55.9,54.14,54.29,4228200.0],["2018-05-01",54.38,54.63,53.525,54.385,3094000.0],["2018-05-02",53.935,57.94,53.925,57.12,30727200.0],["2018-05-03",57.19,58.035,56.43,57.505,7199000.0],["2018-05-04",57.46,58.435,57.395,58.325,8443400.0],["2018-05-07",58.55,58.93,57.445,57.745,4042000.0],["2018-05-08",57.905,57.905,56.345,56.705,3629400.0],["2018-05-09",56.7,57.0,55.68,56.415,3207400.0],["2018-05-10",56.52,57.22,56.325,56.53,2876400.0],["2018-05-11",56.72,57.435,56.155,57.22,3329800.0],["2018-05-14",57.25,57.885,57.08,57.365,1810800.0],["2018-05-15",57.015,57.14,56.32,56.55,2446000.0],["2018-05-16",56.675,56.77,56.125,56.53,2734000.0],["2018-05-17",56.605,57.55,56.585,57.285,2495000.0],["2018-05-18",57.34,57.905,57.29,57.69,2310800.0],["2018-05-21",58.0,58.34,57.725,58.025,2079000.0],["2018-05-22",58.025,58.47,57.605,57.865,1818000.0],["2018-05-23",57.645,58.71,57.555,58.235,3106800.0],["2018-05-24",58.215,58.48,57.5,58.305,2585800.0],["2018-05-25",58.3,59.47,58.24,59.21,2120800.0],["2018-05-29",58.835,59.04,57.67,58.455,2598600.0],["2018-05-30",58.7,59.435,58.465,59.405,2713800.0],["2018-05-31",59.34,59.42,58.46,58.58,4428400.0],["2018-06-01",58.985,58.985,58.25,58.785,3296400.0],["2018-06-04",58.785,59.175,58.25,59.125,2613800.0],["2018-06-05",59.225,59.315,58.37,59.005,2329800.0],["2018-06-06",58.985,59.485,58.795,59.485,2501600.0],["2018-06-07",59.5,59.92,59.255,59.59,1717400.0],["2018-06-08",59.105,59.905,58.47,59.905,2715800.0],["2018-06-11",60.0,61.335,59.905,60.97,2617200.0],["2018-06-12",60.965,61.89,60.62,61.855,3093400.0],["2018-06-13",62.065,63.02,61.955,62.335,4382400.0],["2018-06-14",62.56,62.925,61.41,61.75,4442600.0],["2018-06-15",61.925,62.09,61.015,61.885,6119600.0],["2018-06-18",61.74,62.52,61.295,62.52,3488800.0],["2018-06-19",62.075,62.325,61.55,62.135,2684400.0],["2018-06-20",62.23,62.995,62.23,62.875,1975400.0],["2018-06-21",62.805,63.15,61.955,62.305,2561800.0],["2018-06-22",62.645,62.95,62.335,62.8,6845200.0],["2018-06-25",62.785,62.97,61.56,61.915,2511200.0],["2018-06-26",61.95,62.165,61.535,61.675,2955400.0],["2018-06-27",61.815,61.845,61.05,61.055,2831200.0],["2018-06-28",60.57,61.975,60.125,61.89,2617200.0],["2018-06-29",61.98,62.96,61.53,61.605,3454800.0],["2018-07-02",61.405,62.065,60.505,62.03,2087600.0],["2018-07-03",62.19,62.8,61.955,62.59,986600.0],["2018-07-05",62.915,64.01,62.885,63.995,2852800.0],["2018-07-06",64.005,64.61,63.875,64.58,2837000.0],["2018-07-09",64.89,64.95,64.265,64.65,2837400.0],["2018-07-10",65.0,65.585,64.8,65.305,2394800.0],["2018-07-11",65.0,66.03,64.215,65.725,2237600.0],["2018-07-12",66.075,66.435,65.65,66.34,2818600.0],["2018-07-13",66.35,67.35,66.34,67.265,2811800.0],["2018-07-16",67.17,67.32,66.58,66.615,2932600.0],["2018-07-17",66.175,67.0,65.4,66.955,2763400.0],["2018-07-18",66.82,67.35,66.585,67.01,1711800.0],["2018-07-19",67.25,67.91,66.86,67.625,1890400.0],["2018-07-20",67.355,68.055,67.305,67.725,1790000.0],["2018-07-23",67.7,68.145,67.405,68.06,3314200.0],["2018-07-24",66.5,66.95,64.545,65.0,7178600.0],["2018-07-25",65.32,66.435,64.945,65.94,4179200.0],["2018-07-26",65.95,66.675,65.275,66.515,2368800.0],["2018-07-27",66.6,66.745,65.77,66.04,1467200.0],["2018-07-30",65.945,66.0,64.525,64.7,2202600.0],["2018-07-31",64.75,65.475,64.58,65.165,1895400.0],["2018-08-01",65.63,66.67,65.375,66.4,2972400.0],["2018-08-02",66.4,67.615,65.9,67.55,2299600.0],["2018-08-03",66.4,67.635,66.4,67.415,2017000.0],["2018-08-06",66.945,67.88,66.83,67.595,4231400.0],["2018-08-07",67.61,68.02,66.885,67.84,3475400.0],["2018-08-08",67.94,68.95,67.885,68.73,1661800.0],["2018-08-09",68.885,69.885,68.715,69.235,1957800.0],["2018-08-10",68.87,69.965,68.75,69.245,1937000.0],["2018-08-13",69.255,69.965,69.13,69.755,2608600.0],["2018-08-14",69.93,71.895,69.87,71.84,4165000.0],["2018-08-15",71.5,72.115,71.35,71.85,3214000.0],["2018-08-16",72.19,72.69,71.825,71.96,2465000.0],["2018-08-17",72.09,72.355,70.96,71.855,2250200.0],["2018-08-20",71.705,71.78,71.0,71.54,2422600.0],["2018-08-21",71.7,72.14,71.205,71.9,2489800.0],["2018-08-22",71.965,72.14,71.48,72.03,1916000.0],["2018-08-23",72.165,72.53,71.975,72.175,1525000.0],["2018-08-24",72.32,72.675,71.945,72.62,1671000.0],["2018-08-27",72.98,73.115,72.555,72.765,1309200.0],["2018-08-28",72.89,73.215,72.5,73.19,1760600.0],["2018-08-29",73.4,73.795,72.905,73.44,2165600.0],["2018-08-30",73.44,73.965,73.19,73.345,1345600.0],["2018-08-31",73.0,73.405,72.715,73.24,2655800.0],["2018-09-04",73.2,73.78,73.005,73.105,2980000.0],["2018-09-05",73.275,73.31,72.16,72.615,2082200.0],["2018-09-06",72.76,73.02,71.945,72.655,2368600.0],["2018-09-07",72.65,74.12,72.5,73.025,1908200.0],["2018-09-10",72.815,73.155,71.265,71.715,2187600.0],["2018-09-11",71.5,72.575,71.25,72.145,2029800.0],["2018-09-12",72.0,72.24,71.325,72.14,1851800.0],["2018-09-13",72.2,72.895,72.05,72.465,1902400.0],["2018-09-14",72.595,72.93,72.11,72.62,2498000.0],["2018-09-17",72.88,72.9,70.635,70.875,2788200.0],["2018-09-18",70.75,71.98,70.57,71.42,2236600.0],["2018-09-19",71.68,71.69,70.89,71.535,1580600.0],["2018-09-20",71.715,71.88,71.105,71.415,2013400.0],["2018-09-21",71.265,72.06,71.19,71.355,4027800.0],["2018-09-24",71.295,71.77,70.995,71.49,2119600.0],["2018-09-25",71.49,71.575,70.995,71.11,1344000.0],["2018-09-26",71.21,71.325,70.69,70.79,1815200.0],["2018-09-27",71.03,71.96,70.79,71.61,1744000.0],["2018-09-28",71.595,72.52,71.375,72.39,2968400.0],["2018-10-01",72.605,73.205,72.435,72.675,2585600.0],["2018-10-02",72.755,72.975,72.08,72.5,3232600.0],["2018-10-03",72.525,72.685,72.145,72.585,2270000.0],["2018-10-04",72.69,72.95,71.325,71.475,2002800.0],["2018-10-05",71.41,72.225,71.33,71.985,1263200.0],["2018-10-08",71.97,72.165,70.525,71.35,2833200.0],["2018-10-09",71.47,71.85,70.93,71.495,2744600.0],["2018-10-10",71.53,72.265,70.83,70.975,5113200.0],["2018-10-11",70.91,71.25,69.13,69.465,4002000.0],["2018-10-12",70.525,71.13,69.49,70.41,3912600.0],["2018-10-15",70.525,70.75,69.455,69.71,2356400.0],["2018-10-16",70.645,73.285,70.57,73.23,2775800.0],["2018-10-17",73.03,73.03,71.86,72.68,2033200.0],["2018-10-18",72.925,73.46,72.295,72.95,2033400.0],["2018-10-19",73.03,73.5,71.165,71.39,2422800.0],["2018-10-22",71.3,71.945,69.395,70.655,3539400.0],["2018-10-23",67.135,68.125,63.565,67.185,11318400.0],["2018-10-24",67.2,68.385,64.755,64.765,5126800.0],["2018-10-25",64.875,66.445,63.97,65.725,3593800.0],["2018-10-26",65.13,65.225,62.535,63.625,5249800.0],["2018-10-29",64.13,64.505,61.475,62.445,3066600.0],["2018-10-30",62.57,64.25,61.92,64.075,3956200.0],["2018-10-31",64.79,66.705,64.79,65.16,4264400.0],["2018-11-01",65.655,66.585,65.12,65.565,2902400.0],["2018-11-02",65.91,66.42,64.225,64.655,2735600.0],["2018-11-05",64.74,66.45,64.595,65.885,2914000.0],["2018-11-06",65.87,66.225,65.04,65.44,3237400.0],["2018-11-07",66.555,71.93,66.255,71.48,6077000.0],["2018-11-08",71.505,71.95,70.545,71.825,3214400.0],["2018-11-09",71.595,72.18,70.61,71.155,2169000.0],["2018-11-12",71.06,71.235,68.69,68.79,2225200.0],["2018-11-13",68.91,69.425,67.75,68.47,2542800.0],["2018-11-14",69.25,69.78,67.48,68.095,2547600.0],["2018-11-15",67.62,68.505,66.32,67.935,2776000.0],["2018-11-16",67.98,69.105,67.5,68.0,3216800.0],["2018-11-19",67.75,67.91,65.415,65.685,3348600.0],["2018-11-20",65.0,66.005,64.14,65.16,2853200.0],["2018-11-21",65.415,66.985,65.405,66.765,3020200.0],["2018-11-23",66.195,68.56,66.105,68.095,1421200.0],["2018-11-26",68.41,69.86,68.41,69.225,2266000.0],["2018-11-27",68.725,68.94,67.27,68.045,3111600.0],["2018-11-28",68.63,70.455,68.25,70.43,3545400.0],["2018-11-29",70.06,71.395,69.875,70.97,2599800.0],["2018-11-30",71.05,71.42,70.555,71.125,3148000.0],["2018-12-03",71.87,73.435,71.505,73.415,2571800.0],["2018-12-04",73.585,74.49,70.995,71.09,4047000.0],["2018-12-06",69.675,70.0,65.595,67.72,4839400.0],["2018-12-07",67.79,68.335,65.945,66.61,4159800.0],["2018-12-10",66.77,67.145,64.5,66.23,3009200.0],["2018-12-11",67.185,67.96,66.025,66.415,2325600.0],["2018-12-12",67.73,68.435,67.055,67.145,2556000.0],["2018-12-13",67.325,68.15,65.7,66.435,2856200.0],["2018-12-14",66.25,67.375,63.165,63.765,4971800.0],["2018-12-17",59.6,61.62,57.34,60.71,13092200.0],["2018-12-18",60.63,61.09,59.12,60.045,6083000.0],["2018-12-19",60.05,61.595,58.99,59.46,4266800.0],["2018-12-20",59.075,59.18,57.01,57.825,4609200.0],["2018-12-21",57.34,58.185,56.08,56.255,7270600.0],["2018-12-24",55.67,56.05,54.47,54.545,1542200.0],["2018-12-26",54.87,57.705,54.84,57.69,2869200.0],["2018-12-27",56.76,57.23,54.25,56.88,4222800.0],["2018-12-28",56.94,57.3,56.095,56.4,2306200.0],["2018-12-31",56.82,57.8,56.81,57.65,2752000.0],["2019-01-02",57.03,57.085,55.865,56.5,3255400.0],["2019-01-03",56.155,56.46,54.86,54.96,3945000.0],["2019-01-04",55.745,57.22,55.47,56.765,3337600.0],["2019-01-07",56.82,58.285,56.82,57.25,3637800.0],["2019-01-08",57.965,58.635,57.425,58.04,4672200.0],["2019-01-09",58.595,59.51,58.27,59.115,4730000.0],["2019-01-10",59.03,59.24,58.34,59.21,4164000.0],["2019-01-11",59.57,60.39,59.245,59.99,2470800.0],["2019-01-14",59.7,61.275,59.53,60.95,5905400.0],["2019-01-15",61.0,62.65,59.685,62.56,4175400.0],["2019-01-16",63.005,63.84,62.54,63.23,4019600.0],["2019-01-17",62.68,63.16,62.28,62.635,1989200.0],["2019-01-18",62.75,63.35,62.38,63.31,2139600.0],["2019-01-22",62.825,63.285,62.27,62.775,1905800.0],["2019-01-23",63.145,63.715,62.065,62.77,2142200.0],["2019-01-24",62.955,63.975,62.82,63.365,1396400.0],["2019-01-25",64.095,64.64,63.805,64.5,2858600.0],["2019-01-28",63.87,64.525,63.3,64.48,2312800.0],["2019-01-29",64.715,64.715,63.115,63.945,1777400.0],["2019-01-30",64.485,65.61,64.145,65.03,2655200.0],["2019-01-31",65.05,65.685,64.535,65.285,4738600.0],["2019-02-01",65.04,66.085,64.66,65.89,3108000.0],["2019-02-04",65.835,66.1,64.005,64.985,6068000.0],["2019-02-05",68.045,69.245,62.865,63.735,6081200.0],["2019-02-06",63.75,63.75,60.915,63.08,6312000.0],["2019-02-07",64.35,64.89,63.04,63.91,2904700.0],["2019-02-08",63.73,63.96,62.24,62.9,2606500.0],["2019-02-11",62.95,63.11,61.62,61.95,3314400.0],["2019-02-12",62.44,63.14,61.57,63.05,3203600.0],["2019-02-13",63.07,64.06,62.93,63.69,2747400.0],["2019-02-14",63.38,64.39,63.06,63.96,1796300.0],["2019-02-15",64.64,65.25,64.47,64.97,1692900.0],["2019-02-19",64.66,65.05,64.05,64.41,2759800.0],["2019-02-20",64.35,65.48,64.15,65.28,2760000.0],["2019-02-21",65.33,65.36,63.19,63.51,2938700.0],["2019-02-22",63.78,64.36,63.49,64.01,1998400.0],["2019-02-25",64.35,64.5,63.87,64.02,1901200.0],["2019-02-26",63.98,64.21,63.6,63.79,1880300.0],["2019-02-27",63.38,63.73,60.91,61.89,3513300.0],["2019-02-28",62.15,62.79,59.93,60.89,5135600.0],["2019-03-01",61.53,62.32,60.66,61.34,3242400.0],["2019-03-04",61.29,61.76,58.08,58.56,4982100.0],["2019-03-05",58.82,58.96,57.44,58.08,4053700.0],["2019-03-06",57.99,58.15,56.79,56.88,4138100.0],["2019-03-07",56.99,57.67,56.34,56.43,3824600.0],["2019-03-08",56.03,57.06,55.9,56.56,3106300.0],["2019-03-11",56.81,57.67,56.1,57.45,2665600.0],["2019-03-12",57.74,58.56,57.53,58.28,2876200.0],["2019-03-13",58.57,60.32,58.39,59.98,4491500.0],["2019-03-14",59.88,60.3,59.25,59.38,2632600.0],["2019-03-15",59.59,60.18,59.07,59.15,4062600.0],["2019-03-18",59.21,59.62,58.98,59.36,2607900.0],["2019-03-19",59.5,60.59,59.32,59.97,2034400.0],["2019-03-20",59.98,60.06,58.53,58.68,2348000.0],["2019-03-21",58.5,59.1,58.14,58.91,4065700.0],["2019-03-22",58.63,58.84,57.05,57.14,3472400.0],["2019-03-25",57.04,58.15,55.81,57.05,2250000.0],["2019-03-26",56.84,56.84,54.21,54.85,5782300.0],["2019-03-27",50.15,52.52,49.56,52.12,34966800.0],["2019-03-28",52.34,53.4,52.04,52.82,9488800.0],["2019-03-29",53.14,53.34,51.74,53.1,7023200.0],["2019-04-01",53.67,54.27,53.06,54.16,6150900.0],["2019-04-02",54.88,54.88,53.32,53.69,7161000.0],["2019-04-03",54.0,54.61,53.16,53.37,6391800.0],["2019-04-04",53.44,54.08,53.3,53.56,5019200.0],["2019-04-05",53.77,56.15,53.52,55.84,10474500.0],["2019-04-08",55.84,56.72,55.21,56.64,8552900.0],["2019-04-09",56.37,58.25,56.0,57.88,10971700.0],["2019-04-10",58.16,58.17,56.86,57.29,9565400.0],["2019-04-11",57.42,57.9,55.03,55.13,8799000.0],["2019-04-12",55.32,55.45,52.36,52.92,10855400.0],["2019-04-15",53.07,53.24,52.26,53.22,6655100.0],["2019-04-16",53.98,53.98,49.27,50.07,12233500.0],["2019-04-17",50.06,50.07,46.1,47.01,19375300.0],["2019-04-18",47.01,48.43,45.44,48.2,17863700.0],["2019-04-22",48.41,49.24,47.71,48.08,8426000.0],["2019-04-23",48.16,50.51,46.85,50.31,17295900.0],["2019-04-24",50.48,50.71,49.77,50.2,7281000.0],["2019-04-25",49.98,50.5,49.26,50.23,6044600.0],["2019-04-26",50.5,52.67,50.39,52.63,10804700.0],["2019-04-29",52.51,52.94,51.96,52.26,8974100.0],["2019-04-30",52.66,52.66,50.35,51.56,8574700.0],["2019-05-01",51.39,51.55,49.63,49.73,7569500.0],["2019-05-02",49.59,51.62,49.4,51.62,8194800.0],["2019-05-03",51.61,52.83,50.72,52.59,9997800.0],["2019-05-06",51.41,57.3,51.35,56.04,20699200.0],["2019-05-07",55.64,56.95,54.9,55.85,17145600.0],["2019-05-08",55.49,57.45,54.78,56.62,10633800.0],["2019-05-09",55.97,56.87,53.44,54.74,9278300.0],["2019-05-10",54.99,55.36,52.8,55.05,12889400.0],["2019-05-13",53.85,55.06,53.38,54.9,10612300.0],["2019-05-14",55.1,55.46,53.5,54.74,16414500.0],["2019-05-15",54.05,55.3,54.05,54.43,12671200.0],["2019-05-16",54.51,56.16,54.23,55.57,14879800.0],["2019-05-17",54.81,56.53,54.81,56.04,11761600.0],["2019-05-20",55.62,56.42,55.19,55.51,6970800.0],["2019-05-21",55.93,57.31,55.91,57.14,6183800.0],["2019-05-22",57.0,57.16,56.52,56.78,3165500.0],["2019-05-23",55.87,56.12,54.93,55.42,5993900.0],["2019-05-24",55.75,57.51,54.58,56.87,13305000.0],["2019-05-28",56.89,58.23,56.03,56.09,8181600.0],["2019-05-29",55.75,56.76,54.92,56.23,5363300.0],["2019-05-30",56.34,57.3,55.88,57.0,4916500.0],["2019-05-31",56.56,58.24,55.57,57.75,8964400.0],["2019-06-03",53.5,54.23,51.11,51.82,35998400.0],["2019-06-04",52.54,54.32,52.4,53.94,12784800.0],["2019-06-05",54.2,54.25,53.2,53.87,12850700.0],["2019-06-06",53.99,54.51,53.66,53.89,4448400.0],["2019-06-07",54.15,54.58,53.7,54.21,4035800.0],["2019-06-10",54.74,55.29,54.45,54.97,5137900.0],["2019-06-11",55.41,55.55,54.16,54.16,5528200.0],["2019-06-12",54.36,54.39,53.06,53.69,7357700.0],["2019-06-13",53.71,54.22,53.26,53.74,7410000.0],["2019-06-14",53.9,54.15,53.1,53.55,3258000.0],["2019-06-17",53.65,55.05,53.59,55.01,5650000.0],["2019-06-18",55.12,55.96,54.75,55.26,4983400.0],["2019-06-19",55.23,55.69,54.62,55.46,4296500.0],["2019-06-20",55.99,56.02,54.86,55.38,4444900.0],["2019-06-21",55.55,56.71,55.2,56.37,8455600.0],["2019-06-24",56.36,56.7,54.7,55.33,5822100.0],["2019-06-25",55.39,55.52,53.81,53.91,6899300.0],["2019-06-26",54.08,54.27,52.02,52.02,6365700.0],["2019-06-27",52.02,53.07,51.43,52.44,4914900.0],["2019-06-28",52.46,52.53,51.27,52.44,6968100.0],["2019-07-01",53.05,53.17,50.45,51.35,7691200.0],["2019-07-02",51.35,51.75,50.7,51.54,4544100.0],["2019-07-03",51.42,52.04,51.15,51.35,2526900.0],["2019-07-05",51.14,52.24,51.11,51.48,2340000.0],["2019-07-08",51.29,51.52,50.61,51.26,2771700.0],["2019-07-09",51.34,51.64,49.96,50.45,4915900.0],["2019-07-10",50.61,51.5,50.2,51.21,4000900.0],["2019-07-11",53.01,53.65,52.1,53.22,9779800.0],["2019-07-12",52.87,54.6,52.86,54.51,5939800.0],["2019-07-15",54.73,54.89,53.97,54.06,4140600.0],["2019-07-16",54.11,54.16,53.47,53.74,2943200.0],["2019-07-17",53.53,54.03,53.18,53.23,3246100.0],["2019-07-18",53.07,53.98,52.56,53.17,5009900.0],["2019-07-19",53.21,53.25,52.22,52.66,3910100.0],["2019-07-22",52.75,53.25,52.17,52.19,3194400.0],["2019-07-23",51.0,53.22,50.39,52.56,8023200.0],["2019-07-24",52.79,53.79,50.65,53.73,6643000.0],["2019-07-25",53.79,53.9,52.06,52.13,5370000.0],["2019-07-26",52.57,53.81,52.26,53.42,3869100.0],["2019-07-29",53.36,54.28,53.21,53.84,4733200.0],["2019-07-30",53.87,53.87,53.09,53.8,3621000.0],["2019-07-31",54.04,54.24,52.02,52.09,4421400.0],["2019-08-01",52.0,52.35,50.8,51.35,5693700.0],["2019-08-02",51.3,51.76,50.12,50.97,4526500.0],["2019-08-05",50.22,50.51,47.98,48.52,7517700.0],["2019-08-06",49.06,49.34,48.31,48.95,6156200.0],["2019-08-07",48.04,49.12,47.03,48.96,7480100.0],["2019-08-08",49.22,49.53,48.68,49.45,4418300.0],["2019-08-09",49.27,49.72,48.64,48.7,3989500.0],["2019-08-12",48.36,48.88,47.82,47.96,3401100.0],["2019-08-13",47.66,50.0,47.66,49.73,4510300.0],["2019-08-14",48.77,49.0,47.49,47.78,4568200.0],["2019-08-15",48.05,48.14,47.06,47.56,4356100.0],["2019-08-16",48.0,48.59,47.94,48.01,3718300.0],["2019-08-19",48.67,48.67,47.06,47.44,6304300.0],["2019-08-20",47.36,47.45,46.49,46.54,4090900.0],["2019-08-21",46.88,47.3,46.77,46.93,2995400.0],["2019-08-22",47.04,47.16,45.51,45.55,5372500.0],["2019-08-23",45.25,45.85,44.5,44.72,4308100.0],["2019-08-26",45.1,45.3,44.73,45.27,4667300.0],["2019-08-27",45.3,45.86,44.53,45.03,7486500.0],["2019-08-28",44.8,45.75,44.58,45.32,4112100.0],["2019-08-29",45.78,46.36,45.51,46.32,3723000.0],["2019-08-30",46.74,47.01,46.24,46.62,3041400.0],["2019-09-03",46.22,46.31,45.58,46.14,3021700.0],["2019-09-04",46.54,46.67,45.5,45.61,2613900.0],["2019-09-05",46.17,46.48,45.5,46.14,2627300.0],["2019-09-06",46.3,46.67,45.78,45.89,3079900.0],["2019-09-09",45.91,46.4,45.28,46.23,5532200.0],["2019-09-10",46.33,47.48,45.78,47.31,4449100.0],["2019-09-11",47.42,47.53,46.45,46.78,2730900.0],["2019-09-12",47.09,47.17,44.81,44.89,6338500.0],["2019-09-13",45.36,46.12,45.25,45.4,5923900.0],["2019-09-16",45.15,46.46,45.15,46.12,5330100.0],["2019-09-17",46.09,46.23,45.48,45.55,5660100.0],["2019-09-18",45.47,46.4,45.41,46.0,4378100.0],["2019-09-19",46.25,47.17,46.2,46.45,4133900.0],["2019-09-20",46.68,46.9,46.05,46.39,6125800.0],["2019-09-23",46.12,46.49,45.85,46.39,3173500.0],["2019-09-24",46.62,46.76,45.22,45.78,4367200.0],["2019-09-25",45.64,46.47,45.29,45.33,3308100.0],["2019-09-26",45.19,45.35,42.96,43.13,6626300.0],["2019-09-27",43.42,43.75,42.77,43.17,4643300.0],["2019-09-30",43.09,43.69,42.93,43.26,4833100.0],["2019-10-01",43.5,43.62,41.62,42.75,7653800.0],["2019-10-02",42.47,43.45,42.19,42.73,5790900.0],["2019-10-03",42.53,43.28,42.45,43.23,4949100.0],["2019-10-04",43.44,43.73,42.76,43.57,3165600.0],["2019-10-07",43.51,44.41,43.37,43.82,5564600.0],["2019-10-08",43.42,43.58,42.63,42.76,7304900.0],["2019-10-09",43.1,43.95,43.02,43.82,4128000.0],["2019-10-10",43.68,44.27,43.29,44.09,4536100.0],["2019-10-11",44.67,45.24,44.2,44.27,3173000.0],["2019-10-14",44.12,44.37,43.71,43.9,2466600.0],["2019-10-15",44.68,46.0,44.4,45.21,5746500.0],["2019-10-16",44.89,45.75,44.83,45.54,3485000.0],["2019-10-17",45.98,47.26,45.8,47.18,7092800.0],["2019-10-18",47.09,47.29,46.13,46.88,5060200.0],["2019-10-21",47.2,47.3,45.77,45.77,5588200.0],["2019-10-22",45.68,49.58,45.22,48.75,10963900.0],["2019-10-23",48.26,48.91,47.5,48.39,5381800.0],["2019-10-24",48.7,48.7,47.07,47.64,3380700.0],["2019-10-25",47.53,48.42,47.06,48.23,4483800.0],["2019-10-28",48.25,49.26,48.1,48.6,4286800.0],["2019-10-29",48.62,50.04,48.37,49.91,6421100.0],["2019-10-30",53.0,54.44,52.52,54.04,13755800.0],["2019-10-31",53.8,54.36,52.2,53.08,5871800.0],["2019-11-01",53.4,53.76,52.06,52.13,5498000.0],["2019-11-04",52.39,52.43,51.01,51.71,5710100.0],["2019-11-05",51.99,52.48,51.25,51.84,3448800.0],["2019-11-06",51.85,52.39,50.81,50.83,3872000.0],["2019-11-07",50.84,53.12,50.84,53.09,5923300.0],["2019-11-08",53.33,55.11,53.18,55.06,6656700.0],["2019-11-11",54.59,54.85,53.84,53.96,5627500.0],["2019-11-12",54.0,55.34,53.71,55.2,4463800.0],["2019-11-13",54.8,55.94,54.7,55.35,5542200.0],["2019-11-14",55.46,55.5,54.47,54.65,3170000.0],["2019-11-15",54.64,58.18,54.26,57.56,8366700.0],["2019-11-18",57.88,60.37,57.88,59.36,11088300.0],["2019-11-19",59.68,59.74,58.86,59.39,4068000.0],["2019-11-20",58.94,59.55,58.15,59.46,4421900.0],["2019-11-21",59.38,59.83,58.9,59.69,3092800.0],["2019-11-22",59.9,60.28,59.2,59.45,3396600.0],["2019-11-25",59.69,61.29,59.59,61.17,4902300.0],["2019-11-26",60.73,61.08,59.91,60.02,3563400.0],["2019-11-27",60.11,60.76,59.61,60.44,2983300.0],["2019-11-29",60.4,60.64,59.72,60.47,1147800.0],["2019-12-02",60.32,60.92,59.41,60.18,5169800.0],["2019-12-03",59.22,60.09,58.53,60.07,3079000.0],["2019-12-04",60.3,60.47,59.91,59.98,2530500.0],["2019-12-05",60.0,60.22,59.23,60.02,2754600.0],["2019-12-06",60.27,61.29,60.17,60.98,3137800.0],["2019-12-09",61.18,61.22,59.14,59.17,3962400.0],["2019-12-10",59.11,59.65,58.97,59.62,2684900.0],["2019-12-11",59.39,59.54,58.49,58.64,4781200.0],["2019-12-12",58.75,59.7,58.31,58.52,3429200.0],["2019-12-13",57.97,59.03,57.05,57.71,6230700.0],["2019-12-16",58.06,60.82,57.64,60.02,7383000.0],["2019-12-17",59.68,59.9,58.8,58.94,3507300.0],["2019-12-18",59.19,60.53,58.88,60.35,3225700.0],["2019-12-19",63.07,63.49,61.72,61.87,5745600.0],["2019-12-20",61.24,62.06,60.51,61.93,6544200.0],["2019-12-23",62.29,63.14,61.75,62.9,4281700.0],["2019-12-24",63.0,63.26,62.56,63.23,978900.0],["2019-12-26",63.34,63.56,62.99,63.4,1870800.0],["2019-12-27",63.43,63.67,63.21,63.65,1622900.0],["2019-12-30",63.78,63.79,62.8,63.04,2199500.0],["2019-12-31",63.0,63.39,62.4,62.87,2163100.0],["2020-01-02",62.98,63.27,60.82,61.88,4969200.0],["2020-01-03",60.74,62.12,60.74,61.16,4965000.0],["2020-01-06",61.05,63.1,60.95,63.03,4091300.0],["2020-01-07",63.03,63.29,61.91,63.03,3475500.0],["2020-01-08",63.09,64.59,62.71,64.37,3969500.0],["2020-01-09",64.52,64.77,63.96,64.16,2510500.0],["2020-01-10",64.5,64.99,64.09,64.48,2897800.0],["2020-01-13",64.31,64.44,62.83,63.4,4546700.0],["2020-01-14",63.29,63.56,62.89,63.17,5818700.0],["2020-01-15",63.35,64.99,63.29,64.52,3356000.0],["2020-01-16",64.68,65.18,64.06,65.13,2098200.0],["2020-01-17",65.07,65.08,63.47,64.54,3428000.0],["2020-01-21",64.23,66.09,64.21,65.49,3458000.0],["2020-01-22",65.86,67.49,65.42,66.76,8734600.0],["2020-01-23",66.7,68.08,65.06,68.02,11178700.0],["2020-01-24",68.31,68.64,66.49,66.61,7332600.0],["2020-01-27",65.62,65.66,62.91,63.42,11173700.0],["2020-01-28",64.05,65.5,63.99,65.25,6978700.0],["2020-01-29",65.08,65.88,64.26,65.2,8212200.0],["2020-01-30",64.33,64.57,62.56,63.52,6159800.0],["2020-01-31",62.84,63.24,62.19,62.81,8643400.0],["2020-02-03",63.31,63.41,62.28,62.88,7306800.0],["2020-02-04",61.82,64.0,60.5,61.97,8366600.0],["2020-02-05",63.17,66.34,63.12,66.07,6582100.0],["2020-02-06",65.81,65.99,63.71,64.35,5731200.0],["2020-02-07",64.43,64.44,62.9,63.16,3818100.0],["2020-02-10",63.15,63.27,62.5,63.0,4297600.0],["2020-02-11",63.14,64.21,63.04,63.71,3628100.0],["2020-02-12",64.66,67.07,64.57,66.49,6668900.0],["2020-02-13",65.79,66.85,65.72,65.89,3112400.0],["2020-02-14",65.78,65.88,64.27,64.94,5962400.0],["2020-02-18",65.03,66.87,64.78,66.71,7022400.0],["2020-02-19",66.72,67.45,66.07,67.37,7282300.0],["2020-02-20",66.7,66.92,65.14,65.73,3676400.0],["2020-02-21",65.21,65.92,64.84,65.49,3098900.0],["2020-02-24",62.37,63.46,58.75,59.35,8368200.0],["2020-02-25",59.78,59.9,55.83,55.95,6020300.0],["2020-02-26",55.84,56.57,53.54,54.39,0.0],["2020-02-27",53.27,55.22,52.15,52.62,9801800.0],["2020-02-28",50.66,53.07,50.46,53.02,8612100.0],["2020-03-02",53.51,55.6,51.55,55.44,9814500.0],["2020-03-03",55.5,57.35,53.24,54.03,8821200.0],["2020-03-04",60.9,63.39,59.74,62.46,17185600.0],["2020-03-05",60.39,62.58,58.62,59.72,6569000.0],["2020-03-06",57.4,58.83,56.33,58.56,8606800.0],["2020-03-09",53.94,57.33,53.0,55.36,8343900.0],["2020-03-10",57.26,60.7,56.33,60.37,8412800.0],["2020-03-11",58.12,59.98,57.15,57.95,8351600.0],["2020-03-12",52.75,60.67,51.87,57.13,9086600.0],["2020-03-13",59.5,63.97,56.98,63.57,8702500.0],["2020-03-16",56.77,58.43,54.02,54.03,7447300.0],["2020-03-17",55.13,58.52,52.75,57.99,7641300.0],["2020-03-18",54.03,55.66,43.96,52.68,7918700.0],["2020-03-19",51.96,54.5,48.03,53.6,5897800.0],["2020-03-20",54.48,57.35,47.95,48.85,8462900.0],["2020-03-23",47.97,48.07,44.81,45.55,7328000.0],["2020-03-24",48.17,50.25,46.27,48.73,8091200.0],["2020-03-25",48.5,54.85,46.71,52.29,6327100.0],["2020-03-26",53.25,58.61,52.17,58.3,6652800.0],["2020-03-27",55.63,57.48,53.9,55.1,4706000.0],["2020-03-30",55.24,58.96,54.87,57.71,4596000.0],["2020-03-31",57.71,59.91,56.23,59.41,7812700.0],["2020-04-01",56.36,57.64,55.65,56.12,4849700.0],["2020-04-02",55.52,57.46,54.02,56.36,2980900.0],["2020-04-03",55.95,56.75,53.83,54.6,3841400.0],["2020-04-06",56.99,60.62,56.37,60.12,4578800.0],["2020-04-07",62.41,63.22,59.2,60.15,5105500.0],["2020-04-08",60.63,65.86,59.7,65.15,4992000.0],["2020-04-09",65.13,68.63,64.47,66.42,6814300.0],["2020-04-13",65.92,66.15,63.82,65.15,4896500.0],["2020-04-14",66.67,67.5,65.85,66.4,5988700.0],["2020-04-15",66.35,69.48,65.96,69.02,5993800.0],["2020-04-16",69.5,73.21,68.96,72.85,4538100.0],["2020-04-17",74.49,74.7,70.5,71.29,4640300.0],["2020-04-20",70.36,70.74,68.16,68.42,5088300.0],["2020-04-21",67.09,68.09,65.78,66.24,4152000.0],["2020-04-22",67.95,69.29,67.63,68.35,4114900.0],["2020-04-23",69.03,70.26,68.43,69.24,4272300.0],["2020-04-24",69.95,70.75,68.94,70.58,2690500.0],["2020-04-27",71.38,72.45,69.91,70.82,3817300.0],["2020-04-28",69.79,70.03,65.15,67.17,8994300.0],["2020-04-29",68.51,68.59,66.03,66.17,5088700.0],["2020-04-30",65.5,67.85,65.01,66.58,5441000.0],["2020-05-01",65.35,66.57,63.79,64.97,3449800.0],["2020-05-04",64.92,65.92,63.86,65.86,2280000.0],["2020-05-05",66.44,68.68,65.5,68.35,3237600.0],["2020-05-06",68.31,68.37,65.38,65.5,2866900.0],["2020-05-07",66.5,66.78,64.29,64.61,2651000.0],["2020-05-08",65.57,66.17,65.02,65.88,1961900.0],["2020-05-11",65.39,67.97,65.26,67.54,3958000.0],["2020-05-12",68.38,68.86,66.59,66.75,3731600.0],["2020-05-13",66.28,66.41,63.84,64.69,3638000.0],["2020-05-14",64.09,66.58,63.87,65.84,2868900.0],["2020-05-15",65.5,69.0,65.5,68.7,3614900.0],["2020-05-18",69.5,70.62,67.67,67.74,3240400.0],["2020-05-19",67.38,68.45,66.87,66.91,2370000.0],["2020-05-20",67.5,67.6,64.98,65.32,4129300.0],["2020-05-21",64.75,65.8,64.15,65.65,3253700.0],["2020-05-22",66.22,66.27,64.69,64.84,2661000.0],["2020-05-26",66.05,66.09,64.09,64.49,4113400.0],["2020-05-27",65.13,65.74,62.37,65.69,3246900.0],["2020-05-28",66.39,67.74,65.61,66.9,3041500.0],["2020-05-29",67.18,67.84,65.1,66.25,5262600.0],["2020-06-01",66.04,66.33,64.73,65.7,2742700.0],["2020-06-02",65.61,66.4,64.57,66.27,2965700.0],["2020-06-03",67.09,67.23,65.2,65.36,3044600.0],["2020-06-04",64.81,65.57,63.34,64.39,4051900.0],["2020-06-05",65.26,65.8,64.43,65.11,4518400.0],["2020-06-08",64.36,67.25,64.2,67.18,4715400.0],["2020-06-09",67.13,67.26,65.45,65.67,2887900.0],["2020-06-10",65.85,66.09,64.02,64.41,3862300.0],["2020-06-11",63.84,63.99,59.65,60.26,4133600.0],["2020-06-12",64.24,64.29,60.4,61.94,6176800.0],["2020-06-15",60.43,62.63,59.54,61.98,4822000.0],["2020-06-16",63.98,65.11,62.86,64.08,3821700.0],["2020-06-17",64.24,64.24,63.03,63.53,2814600.0],["2020-06-18",62.96,64.14,62.6,63.95,2891400.0],["2020-06-19",65.01,65.36,63.72,64.22,5942900.0],["2020-06-22",63.87,63.98,62.66,63.1,4530700.0],["2020-06-23",63.63,64.44,62.65,63.77,5276700.0],["2020-06-24",63.45,63.98,61.12,61.88,5176400.0],["2020-06-25",61.5,63.41,60.65,63.36,5567400.0],["2020-06-26",63.17,63.28,59.58,59.75,19625800.0],["2020-06-29",59.85,62.6,59.57,62.59,5993200.0],["2020-06-30",62.71,64.13,61.08,63.55,5354100.0],["2020-07-01",63.97,65.89,63.96,65.41,4312900.0],["2020-07-02",65.89,67.63,65.82,66.52,3399800.0],["2020-07-06",67.53,67.55,66.13,66.63,2886800.0],["2020-07-07",66.01,67.18,64.94,65.83,2431700.0],["2020-07-08",65.87,66.5,64.55,65.59,2490600.0],["2020-07-09",65.18,65.27,62.58,63.31,3700500.0],["2020-07-10",63.51,63.52,62.18,62.84,2562700.0],["2020-07-13",63.0,64.77,62.93,63.53,3017300.0],["2020-07-14",63.15,65.32,63.11,65.28,2597600.0],["2020-07-15",65.77,66.37,64.52,65.6,3163600.0],["2020-07-16",65.55,66.93,65.47,66.03,2624500.0],["2020-07-17",66.54,66.91,66.18,66.27,2138400.0],["2020-07-20",66.43,66.44,64.39,64.86,2343400.0],["2020-07-21",65.19,66.16,64.8,65.87,2697600.0],["2020-07-22",65.95,67.09,65.46,66.82,2446600.0],["2020-07-23",66.69,68.45,66.69,67.74,3335300.0],["2020-07-24",67.88,68.04,66.83,67.51,2645300.0],["2020-07-27",66.81,67.36,65.82,67.27,3505200.0],["2020-07-28",65.77,66.71,63.83,64.23,7188700.0],["2020-07-29",64.57,66.76,64.52,66.34,2946400.0],["2020-07-30",65.13,66.86,64.28,66.81,2547200.0],["2020-07-31",66.58,66.64,64.45,65.25,2527700.0],["2020-08-03",65.65,65.92,62.76,63.1,4564200.0],["2020-08-04",63.02,63.74,62.31,62.64,3607900.0],["2020-08-05",63.17,64.1,62.7,63.98,2592600.0],["2020-08-06",63.58,64.28,62.93,63.72,1775900.0],["2020-08-07",63.72,64.86,63.44,64.28,1732400.0],["2020-08-10",64.38,64.45,62.78,63.0,3253800.0],["2020-08-11",64.05,64.44,62.72,62.88,2762500.0],["2020-08-12",63.52,65.34,63.52,65.05,2723500.0],["2020-08-13",64.67,64.91,63.77,64.68,1539300.0],["2020-08-14",64.19,64.94,63.75,64.64,2059500.0],["2020-08-17",64.54,64.99,63.98,64.12,1497100.0],["2020-08-18",64.33,64.4,62.92,63.14,1847000.0],["2020-08-19",63.41,64.15,63.02,63.47,2831900.0],["2020-08-20",63.41,63.41,62.04,62.4,2346200.0],["2020-08-21",62.53,62.93,61.91,62.47,2548600.0],["2020-08-24",62.8,62.8,60.1,60.28,3230100.0],["2020-08-25",60.69,60.81,59.75,60.79,3245600.0],["2020-08-26",60.65,60.65,58.37,59.38,4459900.0],["2020-08-27",59.84,61.15,58.97,60.49,3745100.0],["2020-08-28",60.62,61.7,60.13,60.48,2147700.0],["2020-08-31",60.38,62.03,60.13,61.32,3651700.0],["2020-09-01",61.12,61.79,60.72,61.37,3073800.0],["2020-09-02",61.46,62.14,60.67,61.98,2542700.0],["2020-09-03",62.05,62.78,59.73,60.23,2720900.0],["2020-09-04",60.5,60.65,58.56,59.67,2495200.0],["2020-09-08",59.34,59.47,56.97,57.16,2935300.0],["2020-09-09",57.7,57.91,56.6,57.35,2718100.0],["2020-09-10",57.43,57.84,56.72,57.1,3521900.0],["2020-09-11",57.31,57.4,55.67,56.44,2431100.0],["2020-09-14",56.7,58.77,56.7,58.22,3238200.0],["2020-09-15",58.59,58.96,57.75,58.18,2670100.0],["2020-09-16",58.56,60.17,58.42,59.9,4450800.0],["2020-09-17",59.41,60.53,59.1,60.42,3599100.0],["2020-09-18",60.53,61.34,60.11,61.13,4873000.0],["2020-09-21",58.0,58.03,55.12,55.99,7660200.0],["2020-09-22",56.01,56.4,53.94,54.34,6983500.0],["2020-09-23",54.22,55.37,53.6,54.94,5687100.0],["2020-09-24",54.81,55.47,53.84,54.3,3980600.0],["2020-09-25",54.3,55.56,54.0,55.41,3883200.0],["2020-09-28",56.21,56.84,55.25,55.52,4530000.0],["2020-09-29",55.74,56.18,55.24,55.86,2522600.0],["2020-09-30",56.26,58.89,56.21,58.33,3669200.0],["2020-10-01",58.36,58.94,57.69,58.82,3852200.0],["2020-10-02",58.08,60.91,57.6,59.98,3965700.0],["2020-10-05",60.49,62.7,60.28,62.26,3565800.0],["2020-10-06",62.33,63.67,61.74,62.25,4179300.0],["2020-10-07",62.76,65.14,62.58,64.62,3105200.0],["2020-10-08",65.0,65.26,63.84,64.68,2137800.0],["2020-10-09",64.99,65.23,63.56,64.2,2341300.0],["2020-10-12",64.69,65.83,64.47,65.3,2216300.0],["2020-10-13",64.7,66.39,64.51,65.37,3024000.0],["2020-10-14",65.24,65.7,63.89,65.19,2480600.0],["2020-10-15",64.12,66.12,64.01,65.86,2465000.0],["2020-10-16",66.0,66.85,65.2,66.21,2569500.0],["2020-10-19",66.3,66.75,65.44,65.73,1510400.0],["2020-10-20",65.92,66.51,65.25,65.56,1749100.0],["2020-10-21",65.37,66.55,65.21,65.98,2135200.0],["2020-10-22",66.02,67.31,66.02,66.94,1703300.0],["2020-10-23",67.31,68.64,67.06,67.42,2387500.0],["2020-10-26",66.67,67.01,65.63,66.39,2783100.0],["2020-10-27",62.69,64.96,61.02,64.14,4042100.0],["2020-10-28",62.76,63.31,61.03,61.16,3348500.0],["2020-10-29",60.96,61.15,58.33,58.33,5175000.0],["2020-10-30",58.21,59.58,58.19,59.1,4364700.0],["2020-11-02",60.02,62.54,59.84,62.38,6584300.0],["2020-11-03",63.35,65.45,62.89,64.64,4660400.0],["2020-11-04",64.0,65.84,63.41,63.99,9042200.0],["2020-11-05",64.81,68.18,64.31,67.88,6192800.0],["2020-11-06",68.0,68.3,66.5,67.93,3666000.0],["2020-11-09",69.85,71.09,68.68,68.82,4208400.0],["2020-11-10",69.76,72.31,67.85,71.12,6561800.0],["2020-11-11",72.0,72.24,69.39,69.4,4132300.0],["2020-11-12",69.04,70.07,68.26,68.83,2581000.0],["2020-11-13",69.13,69.67,68.65,69.05,2901400.0],["2020-11-16",69.85,69.85,67.45,67.67,3261100.0],["2020-11-17",67.2,67.75,66.27,67.28,3037800.0],["2020-11-18",68.19,68.19,65.93,65.96,1929400.0],["2020-11-19",65.53,65.58,63.33,63.61,3374000.0],["2020-11-20",63.38,63.67,62.23,62.96,2921800.0],["2020-11-23",63.25,64.22,63.13,63.92,3205900.0],["2020-11-24",64.32,65.14,63.25,63.39,3020100.0],["2020-11-25",63.66,63.88,61.9,62.19,3698600.0],["2020-11-27",62.11,63.35,62.11,63.17,2310300.0],["2020-11-30",63.28,63.28,61.42,61.65,4790200.0],["2020-12-01",62.52,64.31,62.48,62.87,4467200.0],["2020-12-02",62.83,64.46,62.79,63.84,1652800.0],["2020-12-03",63.3,64.3,62.93,63.68,2825200.0],["2020-12-04",63.77,64.61,63.52,64.6,2499700.0],["2020-12-07",64.27,64.94,63.8,64.57,4076100.0],["2020-12-08",64.06,65.55,63.87,65.01,3119300.0],["2020-12-09",65.17,65.35,62.95,63.45,3636000.0],["2020-12-10",63.21,63.23,61.27,61.31,3510400.0],["2020-12-11",61.16,61.51,59.97,60.71,4250100.0],["2020-12-14",61.4,61.41,59.55,59.73,3585300.0],["2020-12-15",60.17,60.38,59.53,60.38,4677500.0],["2020-12-16",60.7,61.75,60.0,61.03,3824500.0],["2020-12-17",61.28,62.4,61.2,62.09,6472300.0],["2020-12-18",61.73,61.89,60.14,61.15,7819000.0],["2020-12-21",59.75,60.06,58.41,58.69,7948800.0],["2020-12-22",58.78,58.88,57.56,58.07,4705600.0],["2020-12-23",58.7,59.21,58.42,58.68,2861200.0],["2020-12-24",58.67,58.91,57.86,58.02,1509700.0],["2020-12-28",58.32,59.06,57.91,58.83,3476200.0],["2020-12-29",59.32,60.45,58.99,59.03,2023100.0],["2020-12-30",58.97,59.36,58.76,58.92,1743400.0],["2020-12-31",59.01,60.08,58.83,60.03,1861900.0],["2021-01-04",60.61,62.13,59.91,62.09,6310800.0],["2021-01-05",62.0,62.79,60.98,61.07,3602700.0],["2021-01-06",62.61,67.85,62.27,67.66,11283800.0],["2021-01-07",67.74,69.96,67.74,69.75,4312400.0],["2021-01-08",69.87,70.26,67.56,68.21,3676000.0],["2021-01-11",66.85,68.94,66.85,68.68,2522000.0],["2021-01-12",68.68,69.82,68.12,68.14,1859500.0],["2021-01-13",67.38,67.67,66.23,66.51,2745500.0],["2021-01-14",66.64,67.21,64.9,65.03,3039200.0],["2021-01-15",64.12,64.83,63.51,63.99,4129700.0],["2021-01-19",64.6,64.84,62.65,62.79,2649500.0],["2021-01-20",62.81,63.08,61.54,62.42,3410900.0],["2021-01-21",61.78,63.67,61.53,62.75,5082800.0],["2021-01-22",62.52,62.68,61.48,61.51,3896800.0],["2021-01-25",61.37,62.16,60.7,60.93,3543500.0],["2021-01-26",61.4,61.67,59.83,60.1,2989800.0],["2021-01-27",59.29,59.5,57.8,58.42,5622800.0],["2021-01-28",59.1,61.39,58.79,60.77,4474900.0],["2021-01-29",60.49,61.12,59.24,60.3,3446500.0],["2021-02-01",60.25,60.71,59.47,59.6,3044400.0],["2021-02-02",60.36,61.15,59.59,59.64,2687600.0],["2021-02-03",59.79,60.99,59.58,60.48,2527500.0],["2021-02-04",60.79,60.97,59.92,60.4,3089400.0],["2021-02-05",60.83,61.2,58.57,58.88,4287700.0],["2021-02-08",59.17,59.43,57.77,58.24,4197600.0],["2021-02-09",59.75,60.63,58.75,60.27,5691000.0],["2021-02-10",60.9,62.33,60.75,61.06,5294500.0],["2021-02-11",60.97,61.47,59.77,59.97,3911700.0],["2021-02-12",59.86,60.0,59.02,59.2,3119200.0],["2021-02-16",59.4,59.47,57.87,58.19,3837200.0],["2021-02-17",58.05,59.11,57.99,58.61,2870000.0],["2021-02-18",58.42,59.51,58.42,58.73,3843200.0],["2021-02-19",58.9,59.09,57.71,57.97,3094400.0],["2021-02-22",57.5,58.7,57.16,58.28,3582500.0],["2021-02-23",58.87,59.87,58.11,59.3,4449300.0],["2021-02-24",59.05,59.79,58.74,59.35,2602800.0],["2021-02-25",59.47,60.27,58.45,58.76,3445800.0],["2021-02-26",58.95,59.62,58.08,58.54,3886300.0],["2021-03-01",59.01,59.93,58.95,59.39,2183300.0],["2021-03-02",59.89,60.25,59.05,59.14,3184000.0],["2021-03-03",58.64,59.21,58.37,58.8,2902700.0],["2021-03-04",58.89,60.29,58.62,59.29,4501000.0],["2021-03-05",59.58,60.68,58.85,60.52,5345200.0],["2021-03-08",60.96,61.96,60.22,61.72,3824000.0],["2021-03-09",61.7,62.95,61.33,61.49,3573600.0],["2021-03-10",61.62,62.45,61.08,61.59,2628600.0],["2021-03-11",61.76,62.95,61.59,61.89,2979600.0],["2021-03-12",62.34,62.99,61.74,62.9,2787300.0],["2021-03-15",63.0,63.54,61.9,62.8,2588000.0],["2021-03-16",62.59,63.23,62.06,62.97,2343100.0],["2021-03-17",63.14,63.66,61.79,61.89,2675700.0],["2021-03-18",61.69,64.16,61.26,63.57,3528600.0],["2021-03-19",63.4,65.18,63.22,64.24,5419400.0],["2021-03-22",63.59,64.63,63.01,64.46,2198400.0],["2021-03-23",64.81,64.87,63.75,64.06,2213900.0],["2021-03-24",63.98,65.19,63.87,64.94,2504800.0],["2021-03-25",65.24,65.28,63.32,64.94,2445500.0],["2021-03-26",64.8,65.24,64.36,64.86,3380600.0],["2021-03-29",64.79,66.32,64.74,65.64,2523000.0],["2021-03-30",65.56,66.14,65.05,65.38,2851100.0],["2021-03-31",64.81,65.3,63.79,63.91,3005300.0],["2021-04-01",63.84,64.03,62.38,63.25,3794200.0],["2021-04-05",63.84,64.61,63.67,63.96,2341800.0],["2021-04-06",63.95,63.95,62.4,62.64,3201500.0],["2021-04-07",62.81,62.95,62.25,62.62,2723500.0],["2021-04-08",62.0,62.4,61.3,61.54,4613900.0],["2021-04-09",61.95,62.66,61.5,62.61,3661700.0],["2021-04-12",62.75,63.57,62.27,62.43,2986900.0],["2021-04-13",61.71,62.93,61.71,62.23,3400000.0],["2021-04-14",62.4,62.89,62.07,62.58,2696000.0],["2021-04-15",62.64,64.47,62.49,64.24,3813600.0],["2021-04-16",64.47,65.15,64.07,64.96,3398500.0],["2021-04-19",64.99,65.75,64.62,65.38,3379300.0],["2021-04-20",65.35,66.12,65.24,65.43,2025400.0],["2021-04-21",65.7,66.1,65.02,65.49,1793800.0],["2021-04-22",65.24,65.31,63.87,64.64,1897300.0],["2021-04-23",64.53,65.56,64.28,65.37,3269000.0],["2021-04-26",65.5,66.68,65.37,66.0,4711100.0],["2021-04-27",63.93,64.49,61.0,61.31,10697100.0],["2021-04-28",61.46,61.46,59.33,59.49,8433000.0],["2021-04-29",59.9,60.92,59.57,60.59,5730000.0],["2021-04-30",60.42,61.87,60.13,61.74,5171500.0],["2021-05-03",61.45,63.23,61.45,62.42,4060300.0],["2021-05-04",62.13,64.58,62.1,64.56,4493100.0],["2021-05-05",64.17,65.62,63.64,65.29,6551000.0],["2021-05-06",65.65,65.87,64.13,65.19,4023800.0],["2021-05-07",65.28,70.51,65.04,70.45,11819100.0],["2021-05-10",70.11,71.04,69.42,69.56,5817300.0],["2021-05-11",70.01,70.4,67.74,68.06,3881400.0],["2021-05-12",67.85,70.14,67.66,69.64,5407400.0],["2021-05-13",69.28,69.99,68.3,68.39,5493800.0],["2021-05-14",68.89,69.35,68.42,69.2,2980600.0],["2021-05-17",69.31,70.98,69.2,70.56,4611500.0],["2021-05-18",70.78,71.37,69.92,70.73,4807400.0],["2021-05-19",70.75,71.06,70.27,70.88,4162400.0],["2021-05-20",70.68,72.45,70.29,71.8,8318400.0],["2021-05-21",72.12,73.96,72.04,73.73,7245700.0],["2021-05-24",73.96,74.39,73.62,73.92,5348300.0],["2021-05-25",73.91,74.52,73.44,73.96,5254900.0],["2021-05-26",73.89,74.25,73.18,73.49,3341800.0],["2021-05-27",73.67,73.9,73.3,73.72,4156500.0],["2021-05-28",73.73,74.23,73.24,73.6,3240700.0],["2021-06-01",73.87,74.1,72.78,73.28,4308300.0],["2021-06-02",73.41,73.5,72.3,72.61,2900900.0],["2021-06-03",72.39,72.92,71.9,72.41,3320800.0],["2021-06-04",72.79,72.97,71.13,71.44,3204400.0],["2021-06-07",71.77,72.1,71.22,71.28,3618500.0],["2021-06-08",71.35,72.07,71.17,71.55,4758700.0],["2021-06-09",71.78,72.29,71.46,71.66,2598500.0],["2021-06-10",71.56,71.74,70.37,71.02,2782300.0],["2021-06-11",71.17,71.38,70.52,70.81,1915200.0],["2021-06-14",70.58,70.64,68.69,68.78,3506900.0],["2021-06-15",69.01,70.38,68.46,70.0,3341100.0],["2021-06-16",70.5,75.25,70.48,72.62,10811900.0],["2021-06-17",72.43,74.59,72.12,74.31,9047000.0],["2021-06-18",72.57,73.6,71.37,71.69,6498400.0],["2021-06-21",71.86,72.68,71.29,72.17,3310900.0],["2021-06-22",72.44,72.64,71.57,72.2,2234800.0],["2021-06-23",72.44,73.33,72.0,73.09,3066800.0],["2021-06-24",73.55,74.06,72.78,72.8,2359200.0],["2021-06-25",72.78,74.32,72.47,73.9,5303900.0],["2021-06-28",73.64,74.5,73.21,74.3,2775600.0],["2021-06-29",74.6,74.81,73.46,73.75,2128200.0],["2021-06-30",73.68,73.78,72.45,72.93,2960300.0],["2021-07-01",73.14,73.83,73.0,73.66,3189900.0],["2021-07-02",73.64,73.93,72.91,73.88,3144300.0],["2021-07-06",73.64,73.74,72.19,73.61,2727200.0],["2021-07-07",73.65,74.21,73.07,74.14,1922800.0],["2021-07-08",73.62,73.77,72.02,72.66,2735700.0],["2021-07-09",73.58,73.84,73.24,73.51,1830600.0],["2021-07-12",73.24,74.93,73.0,74.7,3286500.0],["2021-07-13",74.52,75.59,74.32,74.57,2408900.0],["2021-07-14",74.7,74.77,73.52,73.77,2466600.0],["2021-07-15",73.25,74.03,72.62,73.3,4074600.0],["2021-07-16",73.42,73.48,72.54,72.66,1794100.0],["2021-07-19",72.17,72.69,70.76,71.37,3272200.0],["2021-07-20",71.76,72.97,71.39,71.67,2873000.0],["2021-07-21",72.28,72.92,71.38,72.91,3807400.0],["2021-07-22",73.05,73.5,72.6,73.15,3175300.0],["2021-07-23",73.5,73.87,73.07,73.46,3048800.0],["2021-07-26",73.17,73.44,72.01,72.67,3515800.0],["2021-07-27",69.31,71.1,68.25,70.47,6686900.0],["2021-07-28",70.53,70.53,69.46,69.73,3879400.0],["2021-07-29",70.0,70.03,68.81,69.08,2682000.0],["2021-07-30",68.89,69.33,68.5,68.61,3820600.0],["2021-08-02",68.62,70.46,68.57,70.31,4271700.0],["2021-08-03",70.34,70.34,69.01,69.33,2756200.0],["2021-08-04",68.9,69.41,68.75,69.09,2625300.0],["2021-08-05",69.07,69.09,65.45,67.23,7259000.0],["2021-08-06",67.42,68.16,66.09,66.8,5405100.0],["2021-08-09",66.75,67.05,66.16,66.19,3786900.0],["2021-08-10",66.2,66.36,64.88,64.99,4071600.0],["2021-08-11",65.16,65.22,64.34,64.45,3158800.0],["2021-08-12",64.26,64.71,63.07,63.11,3655200.0],["2021-08-13",63.47,63.47,62.38,63.07,4626300.0],["2021-08-16",62.84,64.13,62.41,64.06,2835200.0],["2021-08-17",63.64,65.49,63.64,65.41,3103600.0],["2021-08-18",65.25,65.77,63.78,63.82,3162500.0],["2021-08-19",63.57,64.67,63.11,63.91,1972800.0],["2021-08-20",63.95,64.52,63.72,64.31,2397600.0],["2021-08-23",64.77,65.09,64.52,64.53,2035900.0],["2021-08-24",64.81,64.98,64.04,64.58,2181800.0],["2021-08-25",64.43,64.45,63.34,63.56,2822300.0],["2021-08-26",63.63,63.93,63.33,63.58,2378000.0],["2021-08-27",63.81,64.47,63.45,63.98,1735300.0],["2021-08-30",63.89,63.95,63.16,63.23,2715800.0],["2021-08-31",62.96,64.0,62.65,62.98,3822500.0],["2021-09-01",63.39,63.46,62.15,62.71,2211700.0],["2021-09-02",62.7,64.86,62.7,64.61,2206200.0],["2021-09-03",64.6,64.66,64.17,64.37,1905700.0],["2021-09-07",64.11,64.36,63.21,63.79,2638500.0],["2021-09-08",63.67,63.95,62.61,62.85,1924400.0],["2021-09-09",62.63,63.12,61.84,61.96,2084300.0],["2021-09-10",62.19,62.27,59.67,59.73,3995500.0],["2021-09-13",59.98,64.22,59.84,62.9,5974300.0],["2021-09-14",62.76,62.82,60.58,60.8,3219300.0],["2021-09-15",60.37,62.2,60.17,61.63,3926200.0],["2021-09-16",61.93,62.55,61.11,61.59,2069200.0],["2021-09-17",61.57,65.05,61.5,64.64,12211300.0],["2021-09-20",64.04,64.91,63.47,64.35,4395400.0],["2021-09-21",64.53,64.9,63.0,63.09,4807800.0],["2021-09-22",63.25,64.13,62.82,62.94,2239400.0],["2021-09-23",62.73,63.54,62.45,62.6,2448200.0],["2021-09-24",62.43,63.03,61.98,62.82,1623400.0],["2021-09-27",63.16,64.91,63.0,63.83,3801200.0],["2021-09-28",63.5,64.06,62.93,63.5,2842400.0],["2021-09-29",63.37,63.73,63.01,63.26,1577200.0],["2021-09-30",63.91,64.34,62.07,62.31,4128700.0],["2021-10-01",62.67,63.34,61.24,63.05,2485300.0],["2021-10-04",63.25,64.01,62.25,62.53,2430400.0],["2021-10-05",62.68,63.07,61.94,62.71,4022900.0],["2021-10-06",62.07,63.12,60.81,63.04,3333800.0],["2021-10-07",63.4,64.62,63.26,63.97,2372400.0],["2021-10-08",64.17,64.58,63.64,64.33,2678500.0],["2021-10-11",64.14,64.49,63.01,63.1,2248200.0],["2021-10-12",63.16,63.85,62.97,63.04,2790200.0],["2021-10-13",62.74,62.74,61.21,61.94,3160700.0],["2021-10-14",63.51,64.67,62.96,63.23,3873300.0],["2021-10-15",63.37,65.55,63.28,65.32,4394100.0],["2021-10-18",65.11,65.42,63.99,64.01,2603500.0],["2021-10-19",64.48,64.89,64.02,64.71,2470400.0],["2021-10-20",65.16,68.35,64.84,68.09,5834100.0],["2021-10-21",67.92,69.29,67.68,68.99,4906800.0],["2021-10-22",68.77,69.61,68.37,69.24,3001500.0],["2021-10-25",69.03,69.15,67.79,67.97,5060800.0],["2021-10-26",68.46,71.57,68.11,70.97,10237000.0],["2021-10-27",70.99,72.82,70.47,70.55,7717400.0],["2021-10-28",69.86,71.71,69.23,71.61,3604800.0],["2021-10-29",71.38,71.89,70.95,71.24,3045700.0],["2021-11-01",70.39,72.3,70.29,71.74,4716500.0],["2021-11-02",71.7,71.88,69.02,69.34,4841600.0],["2021-11-03",68.82,74.85,68.45,73.9,7585900.0],["2021-11-04",74.38,74.84,73.41,73.77,5101900.0],["2021-11-05",73.81,74.92,73.51,74.17,2719500.0],["2021-11-08",74.14,74.25,73.42,74.08,1817300.0],["2021-11-09",73.97,74.83,73.5,74.77,2596500.0],["2021-11-10",74.79,75.83,74.32,75.06,4150900.0],["2021-11-11",74.94,75.59,74.5,75.29,1989000.0],["2021-11-12",75.75,76.17,74.91,75.86,2352800.0],["2021-11-15",75.68,76.05,74.8,75.1,2613800.0],["2021-11-16",75.17,75.64,74.2,74.98,3481500.0],["2021-11-17",75.15,76.82,74.98,76.18,6264200.0],["2021-11-18",76.4,77.65,75.07,75.37,7428400.0],["2021-11-19",75.31,75.31,72.63,73.01,3801900.0],["2021-11-22",72.99,74.48,72.42,74.08,2459700.0],["2021-11-23",74.27,76.26,74.25,76.03,3050600.0],["2021-11-24",75.76,76.15,75.43,75.61,3072600.0],["2021-11-26",74.56,74.86,72.84,73.9,1992100.0],["2021-11-29",73.83,74.26,73.22,73.77,3133000.0],["2021-11-30",73.36,73.5,71.01,71.41,4527100.0],["2021-12-01",72.3,73.07,70.09,70.18,3372400.0],["2021-12-02",70.41,71.71,69.51,71.42,3798200.0],["2021-12-03",71.71,72.55,70.31,71.05,3440200.0],["2021-12-06",72.0,74.29,71.69,71.77,5306800.0],["2021-12-07",72.25,73.71,71.89,73.4,5260400.0],["2021-12-08",73.5,74.32,73.25,73.88,4658000.0],["2021-12-09",73.76,75.18,73.15,74.87,4887400.0],["2021-12-10",76.5,79.74,76.41,78.45,7261200.0],["2021-12-13",78.9,79.32,77.42,78.15,4496100.0],["2021-12-14",78.8,82.22,78.8,81.85,10930900.0],["2021-12-15",81.96,83.59,80.81,83.33,6717100.0],["2021-12-16",83.84,84.75,82.85,83.0,6306200.0],["2021-12-17",83.12,84.1,82.15,83.02,7823300.0],["2021-12-20",82.23,82.96,80.95,82.42,4470600.0],["2021-12-21",82.94,83.75,81.88,82.99,3489700.0],["2021-12-22",82.82,84.55,82.29,84.37,3245300.0],["2021-12-23",84.44,85.44,84.08,84.72,2254400.0],["2021-12-27",84.96,85.03,83.37,84.37,2910900.0],["2021-12-28",84.3,85.2,84.23,84.45,1784800.0],["2021-12-29",84.5,85.12,83.97,84.22,1878700.0],["2021-12-30",84.27,84.61,83.77,83.99,2019100.0],["2021-12-31",84.11,84.15,82.36,82.4,2965600.0],["2022-01-03",83.14,83.14,81.7,82.65,3421200.0],["2022-01-04",82.08,83.04,80.82,81.08,2536900.0],["2022-01-05",81.32,82.25,79.75,79.79,3550500.0],["2022-01-06",78.0,79.77,75.15,76.34,6784500.0],["2022-01-07",76.67,77.22,75.53,76.34,4364800.0],["2022-01-10",76.69,78.19,75.59,77.84,5675500.0],["2022-01-11",77.39,80.11,77.39,80.02,3880000.0],["2022-01-12",79.93,80.53,79.54,80.32,2791700.0],["2022-01-13",80.16,80.76,79.44,79.88,3221100.0],["2022-01-14",79.67,80.58,78.94,80.55,3550100.0],["2022-01-18",79.86,79.95,78.52,78.69,3460800.0],["2022-01-19",79.25,79.97,77.34,77.61,3462300.0],["2022-01-20",77.61,80.21,77.53,78.95,3567600.0],["2022-01-21",79.5,79.88,76.89,77.14,3120800.0],["2022-01-24",76.46,77.88,74.76,77.53,3855900.0],["2022-01-25",76.5,76.87,75.03,76.37,2710600.0],["2022-01-26",76.37,77.3,74.47,75.34,3087900.0],["2022-01-27",77.1,77.19,75.11,76.27,5524800.0],["2022-01-28",75.9,77.36,75.5,77.27,2246600.0],["2022-01-31",76.82,77.95,76.48,77.76,2535400.0],["2022-02-01",78.03,78.45,76.03,76.95,2675600.0],["2022-02-02",76.83,79.23,76.79,78.82,2481900.0],["2022-02-03",81.37,81.83,78.62,81.53,6046400.0],["2022-02-04",80.45,82.59,78.94,80.57,3364500.0],["2022-02-07",80.66,81.59,80.16,80.79,2759100.0],["2022-02-08",80.09,86.01,80.09,85.67,4990700.0],["2022-02-09",86.4,86.81,85.67,85.95,2429000.0],["2022-02-10",84.94,85.88,83.78,84.15,1775800.0],["2022-02-11",83.91,84.6,82.81,83.32,1676100.0],["2022-02-14",83.32,83.58,81.54,82.01,1690600.0],["2022-02-15",83.11,84.25,82.9,84.08,1948400.0],["2022-02-16",83.72,84.55,83.4,84.22,2675300.0],["2022-02-17",83.92,83.99,82.48,82.81,1408300.0],["2022-02-18",82.4,83.75,81.82,82.06,1890500.0],["2022-02-22",82.35,82.35,80.44,81.33,1676600.0],["2022-02-23",81.94,82.69,81.19,81.35,1769200.0],["2022-02-24",79.75,81.03,79.13,80.84,2366400.0],["2022-02-25",80.37,83.65,80.22,83.52,2055400.0],["2022-02-28",81.49,82.79,80.89,82.62,2718500.0],["2022-03-01",82.25,83.43,81.32,83.15,2076900.0],["2022-03-02",83.64,85.1,83.5,84.68,1855500.0],["2022-03-03",84.82,85.09,83.15,84.78,1550600.0],["2022-03-04",83.0,86.16,82.62,86.05,2392000.0],["2022-03-07",85.84,86.24,82.71,83.49,3039500.0],["2022-03-08",83.11,83.72,81.53,81.57,2198500.0],["2022-03-09",83.06,83.36,81.34,82.85,3064000.0],["2022-03-10",81.69,84.56,81.69,84.44,2279700.0],["2022-03-11",84.35,85.15,83.21,83.41,2202100.0],["2022-03-14",84.6,84.71,83.45,84.33,3026800.0],["2022-03-15",84.92,86.26,84.37,85.61,2186600.0],["2022-03-16",86.37,87.47,85.51,86.87,2986700.0],["2022-03-17",86.16,87.99,85.58,87.98,2687900.0],["2022-03-18",88.1,88.28,86.62,87.74,4278100.0],["2022-03-21",87.64,88.61,86.29,86.75,2726300.0],["2022-03-22",87.24,88.11,86.65,87.57,3188800.0],["2022-03-23",84.78,85.5,82.41,82.46,5499500.0],["2022-03-24",82.71,85.05,82.58,84.71,2711300.0],["2022-03-25",85.01,85.81,83.99,85.59,1756900.0],["2022-03-28",86.24,86.28,84.73,85.24,2887600.0],["2022-03-29",86.35,86.35,84.17,84.93,2808300.0],["2022-03-30",85.0,86.61,85.0,86.36,2569700.0],["2022-03-31",85.57,86.2,84.16,84.19,3140900.0],["2022-04-01",84.96,86.02,84.48,85.51,2110700.0],["2022-04-04",85.37,85.68,83.69,84.18,2119600.0],["2022-04-05",84.14,85.76,84.02,84.83,2382300.0],["2022-04-06",84.62,87.22,84.4,87.12,2510300.0],["2022-04-07",87.14,89.21,86.52,88.56,3505500.0],["2022-04-08",88.93,89.79,88.13,88.48,2397200.0],["2022-04-11",89.06,89.06,86.72,86.9,1436700.0],["2022-04-12",86.54,87.52,85.6,85.81,1773500.0],["2022-04-13",86.0,86.56,85.3,86.21,2687000.0],["2022-04-14",86.79,88.19,86.47,86.54,1548700.0],["2022-04-18",86.57,86.75,84.56,84.88,2066200.0],["2022-04-19",85.5,86.8,85.27,85.99,1735700.0],["2022-04-20",87.12,89.1,86.91,89.01,2098500.0],["2022-04-21",89.25,89.92,87.6,87.84,2198200.0],["2022-04-22",87.06,87.09,84.26,84.41,1777200.0],["2022-04-25",84.13,84.87,82.53,84.86,2470400.0],["2022-04-26",85.52,86.02,81.6,81.88,4097000.0],["2022-04-27",82.83,83.02,80.17,80.72,3553500.0],["2022-04-28",81.41,82.13,80.3,81.59,3495600.0],["2022-04-29",80.99,82.55,80.33,80.55,3948800.0],["2022-05-02",80.99,81.46,78.13,79.06,3344500.0],["2022-05-03",80.89,82.32,80.16,80.34,2976300.0],["2022-05-04",81.15,83.35,79.61,82.91,2306000.0],["2022-05-05",82.17,85.93,82.11,84.82,4679500.0],["2022-05-06",84.48,85.13,82.41,84.03,2252800.0],["2022-05-09",83.27,83.5,78.67,79.19,3382100.0],["2022-05-10",80.55,81.18,78.66,79.96,2544200.0],["2022-05-11",79.81,84.46,79.76,80.65,3672200.0],["2022-05-12",80.72,81.65,79.32,81.23,3348300.0],["2022-05-13",81.69,82.79,81.0,82.32,2570800.0],["2022-05-16",83.08,85.98,82.72,84.72,3299600.0],["2022-05-17",85.75,85.82,83.9,84.1,3007400.0],["2022-05-18",83.69,83.97,81.05,81.77,1979300.0],["2022-05-19",80.78,83.42,80.58,82.64,1995900.0],["2022-05-20",82.9,85.02,82.27,84.96,2554400.0],["2022-05-23",85.63,86.73,85.12,86.04,2430700.0],["2022-05-24",86.37,87.34,85.35,87.21,2167700.0],["2022-05-25",86.65,86.65,84.39,85.31,2524900.0],["2022-05-26",81.99,83.47,81.01,81.89,4892900.0],["2022-05-27",82.44,84.43,82.04,84.41,4457900.0],["2022-05-31",83.92,84.06,81.07,81.44,6281200.0],["2022-06-01",81.9,82.35,80.3,81.21,2242100.0],["2022-06-02",81.36,82.65,79.89,82.56,1948500.0],["2022-06-03",82.31,82.63,81.67,81.97,1446700.0],["2022-06-06",82.79,83.71,82.3,83.24,1273900.0],["2022-06-07",83.03,83.5,82.32,83.35,1483400.0],["2022-06-08",82.89,83.43,82.27,82.6,1019900.0],["2022-06-09",82.34,82.34,79.97,80.02,1950400.0],["2022-06-10",78.23,80.4,77.66,79.51,2169200.0],["2022-06-13",77.99,78.11,75.41,75.7,2781600.0],["2022-06-14",76.01,76.63,74.86,76.23,2643400.0],["2022-06-15",76.98,78.33,76.27,77.46,3449500.0],["2022-06-16",76.3,77.39,75.17,76.64,4130500.0],["2022-06-17",78.5,79.3,76.11,76.32,6174000.0],["2022-06-21",78.19,81.59,77.94,80.86,5984600.0],["2022-06-22",80.44,82.71,80.23,81.87,3169600.0],["2022-06-23",82.33,84.28,82.05,83.64,2914300.0],["2022-06-24",83.79,83.88,82.09,82.95,3802100.0],["2022-06-27",83.25,85.16,82.79,84.57,2212800.0],["2022-06-28",85.33,86.98,84.07,84.33,2843600.0],["2022-06-29",84.5,85.71,83.89,84.94,2935500.0],["2022-06-30",84.4,85.39,83.44,84.61,2515900.0],["2022-07-01",84.73,86.39,83.56,86.21,1972800.0],["2022-07-05",85.12,85.23,81.75,84.75,2776400.0],["2022-07-06",85.09,86.57,84.68,86.01,2506300.0],["2022-07-07",85.83,86.84,85.15,85.26,2016700.0],["2022-07-08",85.06,88.77,84.72,88.01,4578100.0],["2022-07-11",87.15,88.37,86.9,87.22,2867800.0],["2022-07-12",86.63,87.51,86.26,86.91,2424000.0],["2022-07-13",85.71,86.79,85.11,85.19,2191600.0],["2022-07-14",85.1,86.14,84.15,85.76,2502400.0],["2022-07-15",87.72,89.84,86.86,89.66,3544300.0],["2022-07-18",89.85,90.91,89.11,89.72,3261000.0],["2022-07-19",90.37,91.62,90.09,91.35,2579400.0],["2022-07-20",91.0,91.3,88.9,90.16,3033300.0],["2022-07-21",90.11,90.79,88.01,90.51,2773300.0],["2022-07-22",91.16,91.5,89.51,90.94,2852100.0],["2022-07-25",91.2,92.65,91.04,91.93,3424600.0],["2022-07-26",92.61,94.58,91.85,93.15,4011700.0],["2022-07-27",92.41,93.17,91.23,92.51,2483200.0],["2022-07-28",92.77,93.04,91.63,92.35,2610200.0],["2022-07-29",92.21,93.54,91.46,92.97,2972600.0],["2022-08-01",93.15,94.25,91.41,92.25,2227700.0],["2022-08-02",92.67,93.97,91.32,93.31,2244000.0],["2022-08-03",93.31,94.12,92.62,92.8,2643300.0],["2022-08-04",92.91,93.41,92.12,92.97,2640400.0],["2022-08-05",92.12,93.51,92.03,93.05,1942300.0],["2022-08-08",93.25,94.04,92.95,93.32,1846600.0],["2022-08-09",93.56,95.92,93.56,94.77,2500600.0],["2022-08-10",95.3,95.66,94.4,94.82,1919700.0],["2022-08-11",94.8,95.58,93.74,94.01,1887000.0],["2022-08-12",94.26,96.8,94.26,96.64,2680900.0],["2022-08-15",96.14,98.53,96.0,97.22,2627700.0],["2022-08-16",96.94,97.51,96.0,96.33,2111300.0],["2022-08-17",95.5,95.66,94.48,94.83,2164000.0],["2022-08-18",94.97,95.53,94.39,95.34,1808400.0],["2022-08-19",95.62,97.73,95.58,96.9,2662600.0],["2022-08-22",96.04,96.98,96.01,96.8,1999000.0],["2022-08-23",96.85,96.85,94.97,95.11,2302600.0],["2022-08-24",95.2,96.01,94.98,95.62,1442600.0],["2022-08-25",95.99,96.12,95.33,95.73,2246700.0],["2022-08-26",91.42,92.21,89.1,89.94,7036200.0],["2022-08-29",89.27,92.09,89.0,91.44,2397300.0],["2022-08-30",91.65,91.65,90.45,91.19,2471000.0],["2022-08-31",91.34,92.69,87.16,89.74,8759700.0],["2022-09-01",89.45,91.29,89.41,91.24,3479500.0],["2022-09-02",91.38,91.84,89.52,90.05,2299100.0],["2022-09-06",89.34,89.84,87.39,88.33,4215100.0],["2022-09-07",88.0,89.69,87.7,89.33,2697000.0],["2022-09-08",89.34,92.47,89.34,91.26,3405700.0],["2022-09-09",92.04,92.75,91.18,91.99,2171300.0],["2022-09-12",92.39,93.58,91.46,92.9,1599800.0],["2022-09-13",91.7,92.17,89.88,90.03,2961700.0],["2022-09-14",89.94,90.04,82.1,83.92,10103800.0],["2022-09-15",84.0,87.08,83.55,86.0,8710400.0],["2022-09-16",85.44,85.57,82.94,84.28,10315800.0],["2022-09-19",83.84,84.98,83.51,84.77,3593300.0],["2022-09-20",84.83,84.83,82.78,83.41,6685300.0],["2022-09-21",83.73,84.49,80.79,80.91,5131400.0],["2022-09-22",80.21,80.61,78.85,78.94,7046700.0],["2022-09-23",78.38,78.81,76.97,78.71,5735300.0],["2022-09-26",78.05,79.27,77.26,77.71,3440800.0],["2022-09-27",77.98,79.03,77.25,77.3,4142900.0],["2022-09-28",77.69,78.94,76.8,78.18,2820300.0],["2022-09-29",77.66,77.98,76.61,77.68,2962800.0],["2022-09-30",78.35,79.53,77.52,77.81,4697800.0],["2022-10-03",78.44,80.48,78.41,80.0,2702900.0],["2022-10-04",80.39,81.49,79.88,80.87,3050200.0],["2022-10-05",80.39,81.34,79.69,80.81,2932300.0],["2022-10-06",80.8,81.25,79.88,80.24,4022300.0],["2022-10-07",76.95,77.0,74.07,74.82,7626900.0],["2022-10-10",75.11,75.23,73.19,73.76,5576800.0],["2022-10-11",74.09,76.29,73.85,75.32,3586400.0],["2022-10-12",75.29,76.01,74.27,74.32,2724600.0],["2022-10-13",73.5,75.83,73.21,75.26,4032200.0],["2022-10-14",75.69,75.72,73.44,74.3,3406900.0],["2022-10-17",75.01,75.27,74.35,75.18,2546600.0],["2022-10-18",76.84,77.26,75.06,75.32,2529800.0],["2022-10-19",75.32,76.46,74.77,75.72,2581900.0],["2022-10-20",76.37,76.57,73.95,74.15,2674100.0],["2022-10-21",74.26,75.37,73.54,73.85,4537800.0],["2022-10-24",74.72,76.3,74.72,75.81,4038200.0],["2022-10-25",77.8,83.88,77.8,83.63,8297700.0],["2022-10-26",83.67,86.61,83.67,84.8,3676300.0],["2022-10-27",84.61,84.98,83.18,84.07,2992400.0],["2022-10-28",84.59,86.07,84.08,85.8,2609500.0],["2022-10-31",85.31,85.85,84.86,85.13,2599400.0],["2022-11-01",85.21,86.6,84.8,85.93,2422500.0],["2022-11-02",85.79,86.62,84.97,85.06,2944400.0],["2022-11-03",84.53,85.75,83.87,85.08,2321200.0],["2022-11-04",85.65,85.65,80.83,81.73,4283400.0],["2022-11-07",82.38,83.69,80.91,82.95,3635700.0],["2022-11-08",82.83,84.95,82.27,84.0,3830500.0],["2022-11-09",84.45,84.85,83.66,83.88,3167800.0],["2022-11-10",85.96,85.96,81.69,84.43,3922800.0],["2022-11-11",84.43,84.43,79.48,82.07,5823300.0],["2022-11-14",82.0,83.36,81.96,82.04,3234500.0],["2022-11-15",82.85,83.37,79.3,79.67,5498400.0],["2022-11-16",80.29,80.67,79.01,79.51,4449200.0],["2022-11-17",79.63,82.25,79.63,80.93,2911200.0],["2022-11-18",82.56,83.27,81.9,82.68,2554000.0],["2022-11-21",82.58,82.85,81.68,82.12,2481300.0],["2022-11-22",82.73,83.53,82.37,82.96,3328700.0],["2022-11-23",83.09,84.06,82.65,83.63,3487300.0],["2022-11-25",83.8,85.19,83.8,84.86,1511400.0],["2022-11-28",84.86,85.62,84.56,84.93,3533600.0],["2022-11-29",84.14,85.07,83.81,84.42,3102800.0],["2022-11-30",84.12,87.18,84.1,87.05,6185000.0],["2022-12-01",87.41,87.84,85.19,85.81,3663400.0],["2022-12-02",85.37,85.93,85.01,85.79,4822600.0],["2022-12-05",85.29,86.57,85.1,86.35,2087300.0],["2022-12-06",86.14,87.04,85.31,85.93,2265900.0],["2022-12-07",86.07,87.42,86.07,87.35,2779400.0],["2022-12-08",87.75,87.79,86.47,86.49,1899200.0],["2022-12-09",86.24,87.28,86.15,86.25,1986200.0],["2022-12-12",86.54,87.19,85.9,86.89,3151600.0],["2022-12-13",85.98,86.06,82.6,83.22,4462300.0],["2022-12-14",83.48,84.39,81.96,83.0,4273400.0],["2022-12-15",82.35,82.9,79.97,80.31,3790700.0],["2022-12-16",80.45,82.5,79.76,81.4,7018800.0],["2022-12-19",81.1,82.29,80.35,81.42,2915100.0],["2022-12-20",81.7,82.13,80.13,80.38,2694900.0],["2022-12-21",80.59,81.69,79.39,81.65,3269500.0],["2022-12-22",81.8,82.96,81.45,82.24,3480200.0],["2022-12-23",81.86,82.65,81.31,81.63,2451500.0],["2022-12-27",81.95,82.25,81.5,81.58,1857000.0],["2022-12-28",81.85,82.81,81.42,81.58,2222800.0],["2022-12-29",81.99,82.35,81.35,81.72,1683200.0],["2022-12-30",81.72,82.12,81.13,82.01,1946600.0],["2023-01-03",82.0,83.61,78.86,79.74,6674100.0],["2023-01-04",80.19,80.76,78.91,79.46,5149000.0],["2023-01-05",78.71,79.11,76.71,77.26,5882300.0],["2023-01-06",77.75,79.05,77.05,78.66,3882900.0],["2023-01-09",78.89,79.98,77.47,77.59,4301900.0],["2023-01-10",77.73,77.84,75.54,76.12,3030900.0],["2023-01-11",76.11,78.45,75.86,78.44,2892400.0],["2023-01-12",78.48,78.97,76.92,78.18,3503500.0],["2023-01-13",77.73,79.07,76.87,77.04,3195500.0],["2023-01-17",77.44,78.35,76.67,76.74,3302800.0],["2023-01-18",76.74,76.9,74.97,75.09,3091200.0],["2023-01-19",75.37,76.38,75.1,75.86,2486100.0],["2023-01-20",75.86,76.21,74.97,76.15,2981900.0],["2023-01-23",76.39,76.97,75.55,75.79,2896800.0],["2023-01-24",75.0,76.25,74.77,75.76,3198200.0],["2023-01-25",75.18,77.39,75.18,76.05,4033900.0],["2023-01-26",76.26,77.21,76.04,76.61,2726200.0],["2023-01-27",76.63,76.83,74.9,75.25,2892400.0],["2023-01-30",75.37,76.02,74.59,74.7,3782300.0],["2023-01-31",75.16,77.39,75.16,76.24,5579700.0],["2023-02-01",76.04,76.3,74.96,75.14,3926700.0],["2023-02-02",74.6,74.6,71.94,72.57,9686000.0],["2023-02-03",73.22,73.66,70.8,71.01,5098500.0],["2023-02-06",71.19,71.69,70.6,71.01,4760000.0],["2023-02-07",70.0,71.41,68.73,70.98,6669100.0],["2023-02-08",70.61,73.92,70.55,72.92,6636100.0],["2023-02-09",73.09,73.57,71.35,71.56,4784100.0],["2023-02-10",72.91,73.22,71.42,72.74,4949300.0],["2023-02-13",72.99,73.4,72.12,73.08,4695300.0],["2023-02-14",73.01,74.44,72.79,73.38,3929600.0],["2023-02-15",72.81,73.3,72.24,73.1,3882800.0],["2023-02-16",72.8,73.69,72.43,73.01,3716600.0],["2023-02-17",72.75,73.78,72.63,73.36,2700400.0],["2023-02-21",73.12,73.42,72.22,72.27,3557400.0],["2023-02-22",72.41,72.71,71.84,72.28,2227100.0],["2023-02-23",71.99,72.32,70.91,71.67,3369600.0],["2023-02-24",71.68,71.68,70.13,70.28,2960400.0],["2023-02-27",70.88,70.97,69.98,70.09,2832100.0],["2023-02-28",69.85,70.05,68.06,68.4,4185000.0],["2023-03-01",67.87,69.08,67.58,68.51,3447500.0],["2023-03-02",68.33,69.0,67.42,68.59,3161200.0],["2023-03-03",68.77,69.13,68.0,69.07,2921000.0],["2023-03-06",69.03,69.82,68.79,68.96,3273900.0],["2023-03-07",69.19,69.23,67.39,67.95,3646900.0],["2023-03-08",66.56,67.47,66.39,66.9,3686500.0],["2023-03-09",67.17,67.36,65.13,65.54,3607600.0],["2023-03-10",65.42,66.35,64.82,65.1,2949100.0],["2023-03-13",64.8,65.87,63.99,64.17,2883200.0],["2023-03-14",64.79,65.14,62.88,63.34,4032900.0],["2023-03-15",62.73,63.84,62.38,63.54,3744600.0],["2023-03-16",63.13,63.67,62.63,63.19,4389000.0],["2023-03-17",63.32,63.32,61.82,62.55,8633600.0],["2023-03-20",62.95,64.81,62.95,64.15,5290700.0],["2023-03-21",64.46,65.41,64.34,65.29,3805000.0],["2023-03-22",65.35,65.63,63.57,63.6,2909700.0],["2023-03-23",63.64,63.99,61.71,62.58,4512700.0],["2023-03-24",62.68,64.14,62.47,64.05,2921800.0],["2023-03-27",64.81,65.31,64.15,64.75,2607900.0],["2023-03-28",64.51,64.61,62.72,63.12,3284600.0],["2023-03-29",63.29,63.81,62.96,63.65,2874500.0],["2023-03-30",64.0,64.22,63.29,64.13,4290700.0],["2023-03-31",64.44,64.47,62.84,63.21,5973800.0],["2023-04-03",64.61,65.24,63.89,64.67,4837600.0],["2023-04-04",64.42,64.81,63.81,63.98,3497000.0],["2023-04-05",64.42,66.15,63.83,65.79,4090500.0],["2023-04-06",66.28,66.71,65.77,66.02,3807000.0],["2023-04-10",65.81,66.56,65.6,66.32,3623500.0],["2023-04-11",66.61,67.41,66.48,67.36,2730000.0],["2023-04-12",67.26,67.81,66.66,67.18,3699600.0],["2023-04-13",67.52,69.59,67.44,69.36,4139100.0],["2023-04-14",69.5,69.64,67.56,68.07,5129300.0],["2023-04-17",68.01,68.88,67.73,68.7,3007600.0],["2023-04-18",68.78,69.08,68.03,68.93,3119500.0],["2023-04-19",68.76,68.85,66.3,66.78,3893900.0],["2023-04-20",66.52,66.67,65.56,65.86,3530600.0],["2023-04-21",66.25,66.75,65.28,65.99,2399500.0],["2023-04-24",66.22,67.84,65.72,67.66,3719600.0],["2023-04-25",69.22,70.67,68.83,69.29,6759600.0],["2023-04-26",68.61,68.8,66.41,66.63,4624100.0],["2023-04-27",66.59,68.86,66.59,68.5,3325800.0],["2023-04-28",68.6,69.55,68.02,68.93,2780700.0],["2023-05-01",68.91,69.26,68.45,68.61,2919600.0],["2023-05-02",68.74,69.01,67.25,68.48,2107200.0],["2023-05-03",68.6,69.42,67.97,68.72,2875900.0],["2023-05-04",68.39,68.58,66.76,67.22,2667600.0],["2023-05-05",67.85,68.88,67.76,68.39,2042500.0],["2023-05-08",68.19,68.74,67.82,68.28,1507700.0],["2023-05-09",68.24,68.8,67.38,67.62,2081400.0],["2023-05-10",67.71,67.93,66.77,66.86,1957100.0],["2023-05-11",66.52,67.44,66.38,67.37,2631800.0],["2023-05-12",67.58,67.63,66.33,67.17,2604800.0],["2023-05-15",67.42,67.47,66.38,67.21,1793000.0],["2023-05-16",67.04,67.37,65.4,65.45,2107400.0],["2023-05-17",65.59,67.39,65.25,67.2,2461500.0],["2023-05-18",66.85,66.85,65.27,65.8,2548800.0],["2023-05-19",66.0,66.27,64.97,65.4,3645400.0],["2023-05-22",65.33,65.77,64.68,65.2,2710400.0],["2023-05-23",64.7,65.47,64.26,65.03,2094300.0],["2023-05-24",64.99,65.03,64.24,64.64,3152900.0],["2023-05-25",64.16,64.16,62.82,63.43,2852100.0],["2023-05-26",63.3,64.11,62.58,62.72,3228100.0],["2023-05-30",61.99,62.89,61.84,61.98,2563400.0],["2023-05-31",61.88,62.75,61.34,62.41,8430400.0],["2023-06-01",62.69,65.53,62.47,64.94,3871300.0],["2023-06-02",65.22,66.68,64.2,66.46,3595800.0],["2023-06-05",66.82,67.61,65.84,67.34,2134500.0],["2023-06-06",67.32,67.41,66.22,66.73,3295100.0],["2023-06-07",66.62,68.4,66.03,67.69,5127700.0],["2023-06-08",67.75,68.12,67.04,67.62,2140500.0],["2023-06-09",67.57,69.27,67.08,69.0,2674400.0],["2023-06-12",68.84,69.64,68.6,69.18,2286900.0],["2023-06-13",69.25,69.82,68.96,69.47,2023700.0],["2023-06-14",64.22,65.2,63.04,64.65,7427400.0],["2023-06-15",64.72,66.96,64.72,66.12,4460200.0],["2023-06-16",66.35,66.88,64.82,65.66,5625300.0],["2023-06-20",65.4,66.44,64.99,65.92,3539900.0],["2023-06-21",65.61,66.89,65.6,66.01,3846200.0],["2023-06-22",66.53,66.99,66.1,66.8,1895100.0],["2023-06-23",66.49,67.07,66.28,66.33,2517700.0],["2023-06-26",66.3,67.09,65.38,66.36,1754200.0],["2023-06-27",66.34,66.87,65.46,66.54,2358300.0],["2023-06-28",66.41,66.58,65.71,66.1,2107500.0],["2023-06-29",66.24,67.49,66.14,66.99,3021000.0],["2023-06-30",67.15,67.95,66.92,67.45,3491000.0],["2023-07-03",67.12,67.57,66.82,67.37,1353400.0],["2023-07-05",67.13,67.81,67.13,67.44,2000100.0],["2023-07-06",67.07,67.77,66.78,67.19,3716400.0],["2023-07-07",66.51,67.09,66.41,66.5,2565800.0],["2023-07-10",66.61,67.78,66.59,67.31,2400200.0],["2023-07-11",67.29,67.89,67.16,67.76,2182400.0],["2023-07-12",66.7,66.72,63.69,63.8,6730400.0],["2023-07-13",63.87,64.39,63.55,63.65,3681600.0],["2023-07-14",65.07,66.81,64.98,65.63,5082900.0],["2023-07-17",65.5,65.96,65.02,65.07,3002200.0],["2023-07-18",65.35,66.72,65.25,66.33,3789300.0],["2023-07-19",68.08,69.92,67.93,68.49,3940500.0],["2023-07-20",69.06,70.39,68.34,70.18,3116700.0],["2023-07-21",70.4,71.66,70.4,70.63,5086800.0],["2023-07-24",70.51,70.97,70.47,70.86,3089500.0],["2023-07-25",70.72,70.72,69.99,70.32,2618400.0],["2023-07-26",70.63,70.98,69.66,69.97,3107800.0],["2023-07-27",70.24,71.08,69.85,69.95,2879300.0],["2023-07-28",69.08,69.08,64.93,66.18,7128600.0],["2023-07-31",66.26,68.5,66.14,68.09,4936100.0],["2023-08-01",68.15,68.67,67.76,68.01,3798600.0],["2023-08-02",68.44,68.83,67.3,67.35,3166700.0],["2023-08-03",67.32,67.32,65.9,66.06,5046100.0],["2023-08-04",66.1,66.6,65.51,65.8,4215500.0],["2023-08-07",66.14,67.21,66.08,66.83,2552200.0],["2023-08-08",67.0,67.02,66.01,66.28,1974300.0],["2023-08-09",66.04,66.55,65.79,65.8,2221100.0],["2023-08-10",66.02,66.88,65.49,65.75,2331600.0],["2023-08-11",65.44,65.77,65.05,65.76,3366100.0],["2023-08-14",65.63,67.27,65.58,66.85,3517600.0],["2023-08-15",65.98,66.48,65.17,65.27,2058000.0],["2023-08-16",65.11,65.6,64.28,64.3,2429900.0],["2023-08-17",64.1,64.14,62.94,63.5,3104000.0],["2023-08-18",63.45,64.34,63.43,63.7,2566600.0],["2023-08-21",63.86,64.09,63.53,63.83,2843000.0],["2023-08-22",63.65,64.62,63.65,63.8,2396400.0],["2023-08-23",64.41,64.41,63.22,63.63,2927300.0],["2023-08-24",63.8,64.47,63.53,63.96,1746100.0],["2023-08-25",64.14,64.14,62.92,63.48,1585000.0],["2023-08-28",63.97,64.4,63.61,64.02,2153900.0],["2023-08-29",64.2,64.53,63.87,64.44,1705500.0],["2023-08-30",63.72,64.18,62.62,62.72,4047100.0],["2023-08-31",63.2,63.37,61.63,61.65,3619800.0],["2023-09-01",61.95,62.0,60.83,61.27,4239800.0],["2023-09-05",61.41,62.28,61.31,61.88,3890000.0],["2023-09-06",62.5,64.11,62.5,63.32,5072900.0],["2023-09-07",63.7,67.13,63.5,66.44,6931400.0],["2023-09-08",65.89,66.15,65.06,65.41,3519200.0],["2023-09-11",65.64,67.12,65.64,66.42,4665800.0],["2023-09-12",66.05,67.04,65.13,67.02,4115100.0],["2023-09-13",67.24,69.17,67.15,68.34,5236000.0],["2023-09-14",68.72,68.86,67.26,67.61,2987000.0],["2023-09-15",67.56,68.43,67.54,67.81,5348000.0],["2023-09-18",68.12,68.12,67.21,67.86,1925600.0],["2023-09-19",67.97,68.05,67.2,67.85,2313200.0],["2023-09-20",68.22,68.48,67.23,68.08,2591600.0],["2023-09-21",68.2,69.99,67.89,69.54,4065500.0],["2023-09-22",69.28,69.75,68.52,68.68,4389700.0],["2023-09-25",68.85,70.66,68.7,70.57,3298100.0],["2023-09-26",70.7,70.97,69.82,69.99,3717000.0],["2023-09-27",70.17,70.77,68.92,69.74,3031300.0],["2023-09-28",69.99,70.92,69.02,69.26,2961800.0],["2023-09-29",69.15,69.66,68.76,68.88,3526700.0],["2023-10-02",68.67,69.44,68.01,69.3,2397100.0],["2023-10-03",68.81,68.91,67.63,68.24,2803400.0],["2023-10-04",68.07,69.12,67.77,68.98,2410500.0],["2023-10-05",69.09,69.46,68.3,69.02,2495700.0],["2023-10-06",68.91,70.52,68.91,70.21,2503100.0],["2023-10-09",69.79,70.9,69.79,70.86,2143300.0],["2023-10-10",70.95,71.23,70.06,71.17,2592300.0],["2023-10-11",70.72,71.3,70.25,70.98,1961000.0],["2023-10-12",71.06,71.32,69.83,70.96,2251100.0],["2023-10-13",71.29,72.94,70.7,71.07,3329000.0],["2023-10-16",71.46,72.24,71.01,71.12,3261800.0],["2023-10-17",71.13,72.72,71.0,72.12,2973600.0],["2023-10-18",72.85,73.03,71.54,72.98,3198100.0],["2023-10-19",72.8,73.47,71.63,71.94,2020400.0],["2023-10-20",72.22,72.51,71.76,71.89,2576900.0],["2023-10-23",71.73,71.8,70.4,70.86,3732800.0],["2023-10-24",72.56,72.85,68.95,69.69,4797700.0],["2023-10-25",69.63,69.75,67.85,68.71,3116700.0],["2023-10-26",68.28,69.26,67.57,68.11,3617800.0],["2023-10-27",67.69,68.19,67.21,67.48,2663200.0],["2023-10-30",67.61,68.21,67.05,67.96,2674500.0],["2023-10-31",68.58,69.04,68.19,68.98,2954600.0],["2023-11-01",68.71,70.1,68.13,69.32,3095100.0],["2023-11-02",69.12,69.51,68.05,68.93,3183700.0],["2023-11-03",69.12,69.98,68.69,69.32,3417400.0],["2023-11-06",69.49,71.93,68.99,71.84,5556600.0],["2023-11-07",71.98,72.51,71.58,71.75,3315800.0],["2023-11-08",72.1,72.14,69.93,70.31,2346400.0],["2023-11-09",70.42,72.02,70.42,71.46,3346600.0],["2023-11-10",71.45,72.13,70.69,71.87,2763300.0],["2023-11-13",71.96,72.48,71.64,72.14,1546400.0],["2023-11-14",71.8,73.58,71.63,73.23,3203100.0],["2023-11-15",73.18,73.9,72.5,73.23,2876600.0],["2023-11-16",73.42,74.18,72.47,73.21,2829800.0],["2023-11-17",73.39,73.39,72.27,72.61,1930000.0],["2023-11-20",72.51,73.0,72.18,72.76,2097100.0],["2023-11-21",73.03,73.89,72.3,73.7,2214100.0],["2023-11-22",73.95,74.51,73.82,74.21,1794000.0],["2023-11-24",74.22,74.58,73.99,74.36,640900.0],["2023-11-27",74.4,74.65,73.65,74.11,2059700.0],["2023-11-28",73.0,73.88,72.43,72.96,2904900.0],["2023-11-29",72.34,72.83,68.15,70.48,6735800.0],["2023-11-30",70.61,73.76,70.5,73.68,6144600.0],["2023-12-01",73.54,74.97,73.49,74.88,3888300.0],["2023-12-04",74.84,74.88,73.52,74.03,2348700.0],["2023-12-05",74.37,75.31,73.75,75.01,3012400.0],["2023-12-06",74.97,75.0,73.83,74.4,2153300.0],["2023-12-07",74.84,74.84,73.62,74.24,2434600.0],["2023-12-08",74.63,74.63,73.41,73.77,2694000.0],["2023-12-11",74.03,74.3,73.01,74.25,2650100.0],["2023-12-12",75.62,77.83,75.62,76.34,5290100.0],["2023-12-13",75.86,76.78,74.82,76.67,4912900.0],["2023-12-14",76.69,76.69,74.18,75.51,5617700.0],["2023-12-15",74.9,75.43,72.86,74.22,7372600.0],["2023-12-18",74.49,74.89,73.91,74.79,3635300.0],["2023-12-19",74.73,75.25,73.97,74.53,2859900.0],["2023-12-20",74.33,74.46,72.05,72.21,4532500.0],["2023-12-21",72.7,73.46,72.28,73.41,3351700.0],["2023-12-22",73.56,73.61,72.74,73.34,2156700.0],["2023-12-26",73.17,73.91,73.09,73.65,1507600.0],["2023-12-27",73.75,73.81,72.95,73.43,2310300.0],["2023-12-28",73.52,74.18,73.45,73.89,2729500.0],["2023-12-29",73.63,74.58,73.63,74.21,2512200.0],["2024-01-02",75.0,77.53,75.0,76.83,3730900.0],["2024-01-03",77.88,77.92,76.28,76.74,3907600.0],["2024-01-04",77.04,77.63,76.68,77.21,3052800.0],["2024-01-05",77.27,77.62,76.73,77.38,2453700.0],["2024-01-08",77.59,77.78,75.32,76.76,2078100.0],["2024-01-09",76.76,78.08,76.71,78.01,2443800.0],["2024-01-10",77.52,78.47,77.51,78.41,2705200.0],["2024-01-11",78.42,79.83,77.94,79.47,3943400.0],["2024-01-12",77.38,79.0,76.61,78.81,2966200.0],["2024-01-16",79.14,79.31,78.42,78.72,2765900.0],["2024-01-17",78.85,79.56,77.78,78.0,2567600.0],["2024-01-18",74.61,76.71,74.27,76.6,3081400.0],["2024-01-19",76.72,76.76,74.12,74.15,4026100.0],["2024-01-22",74.54,75.35,73.82,75.17,3179600.0],["2024-01-23",75.19,76.14,75.18,75.56,2195200.0],["2024-01-24",76.31,77.29,75.26,75.48,3155500.0],["2024-01-25",72.95,74.67,71.81,73.55,5121200.0],["2024-01-26",73.8,74.14,73.18,73.77,2979200.0],["2024-01-29",73.51,74.25,73.28,74.06,2072300.0],["2024-01-30",74.21,74.93,73.9,74.86,2265500.0],["2024-01-31",75.46,75.76,75.04,75.31,3095400.0],["2024-02-01",75.16,75.88,74.19,75.3,2548200.0],["2024-02-02",75.51,75.73,74.63,75.41,2265400.0],["2024-02-05",75.3,75.3,74.05,74.07,3352200.0],["2024-02-06",73.76,76.39,71.48,74.92,4652400.0],["2024-02-07",75.02,75.87,74.33,74.92,4649700.0],["2024-02-08",75.29,76.58,74.68,76.5,3281500.0],["2024-02-09",76.31,77.36,75.89,77.33,2508500.0],["2024-02-12",77.19,78.07,76.6,77.91,2416300.0],["2024-02-13",77.82,78.4,76.49,76.7,2379900.0],["2024-02-14",76.9,77.54,76.66,77.49,2017200.0],["2024-02-15",77.73,78.46,77.65,78.3,1906900.0],["2024-02-16",78.39,79.01,78.07,78.74,2259800.0],["2024-02-20",78.7,79.84,78.4,79.29,3663600.0],["2024-02-21",79.6,79.6,78.69,79.17,1871400.0],["2024-02-22",79.24,80.17,78.89,80.07,3058700.0],["2024-02-23",80.18,80.7,79.6,80.22,2136800.0],["2024-02-26",80.69,81.42,79.97,80.23,2510300.0],["2024-02-27",80.25,80.67,79.87,80.41,1993300.0],["2024-02-28",79.72,80.07,78.19,78.39,2997100.0],["2024-02-29",78.34,78.61,77.3,78.43,4830700.0],["2024-03-01",78.06,78.43,76.57,77.98,2683400.0],["2024-03-04",78.01,79.39,77.78,78.32,2037300.0],["2024-03-05",78.62,79.11,77.07,77.4,2511100.0],["2024-03-06",77.8,78.13,77.03,77.59,2833500.0],["2024-03-07",78.31,79.75,78.19,79.66,2633200.0],["2024-03-08",78.0,79.08,77.55,78.14,3661400.0],["2024-03-11",78.16,78.66,77.06,78.03,2828000.0],["2024-03-12",78.02,78.02,76.08,76.75,3363200.0],["2024-03-13",77.38,77.88,76.58,76.72,2448900.0],["2024-03-14",76.52,76.57,74.72,76.05,3392800.0],["2024-03-15",75.47,76.41,75.25,75.47,5215000.0],["2024-03-18",75.48,77.48,74.8,77.02,3297700.0],["2024-03-19",77.4,78.75,77.27,78.7,3719000.0],["2024-03-20",78.2,78.97,77.4,77.88,2797900.0],["2024-03-21",77.22,77.61,76.5,77.18,3042100.0],["2024-03-22",77.4,77.67,76.53,76.93,3138500.0],["2024-03-25",77.41,77.49,76.61,77.07,2775900.0],["2024-03-26",76.75,77.96,76.75,77.56,3400400.0],["2024-03-27",78.05,78.69,77.96,78.35,3091300.0],["2024-03-28",78.56,78.91,78.29,78.48,3352000.0],["2024-04-01",78.27,78.47,77.73,77.75,2150800.0],["2024-04-02",75.33,75.33,72.1,72.45,5832300.0],["2024-04-03",72.55,73.08,72.03,73.04,3600800.0],["2024-04-04",73.36,74.09,71.83,72.05,3529200.0],["2024-04-05",71.57,72.9,71.24,72.78,2748200.0],["2024-04-08",72.41,73.61,72.34,72.98,2969500.0],["2024-04-09",72.95,73.22,72.34,72.71,2420600.0],["2024-04-10",72.17,72.75,71.79,72.25,2648300.0],["2024-04-11",72.14,72.36,71.24,71.64,2249600.0],["2024-04-12",71.55,71.91,70.3,70.73,2918700.0],["2024-04-15",75.73,75.73,72.69,72.72,5532000.0],["2024-04-16",73.94,75.24,71.83,72.26,3240400.0],["2024-04-17",72.47,73.23,71.85,72.0,3064700.0],["2024-04-18",73.11,74.69,72.95,73.75,5184300.0],["2024-04-19",74.29,75.35,73.57,75.15,2687000.0],["2024-04-22",75.5,76.34,75.25,75.58,2479600.0],["2024-04-23",75.87,76.44,75.49,75.84,1655500.0],["2024-04-24",76.02,76.36,75.36,76.19,2776000.0],["2024-04-25",76.06,76.32,74.86,75.68,3639600.0],["2024-04-26",73.96,74.97,71.25,74.0,6382700.0],["2024-04-29",74.34,74.99,73.24,73.83,5024400.0],["2024-04-30",73.65,73.8,72.88,73.06,4509100.0],["2024-05-01",72.31,73.58,70.06,72.25,4361000.0],["2024-05-02",72.99,75.15,72.34,74.33,5386600.0],["2024-05-03",74.5,75.11,73.78,74.81,4706700.0],["2024-05-06",75.21,75.57,74.68,75.14,2780200.0],["2024-05-07",75.51,76.11,75.22,75.9,2534500.0],["2024-05-08",76.33,76.43,75.77,75.85,2707400.0],["2024-05-09",75.92,77.69,75.75,77.65,3137300.0],["2024-05-10",77.65,78.58,77.6,77.79,3033500.0],["2024-05-13",77.71,78.32,76.92,77.15,3452500.0],["2024-05-14",77.36,77.55,76.55,76.87,3310500.0],["2024-05-15",77.19,78.36,77.19,78.09,2921800.0],["2024-05-16",78.18,78.82,77.02,77.14,4564600.0],["2024-05-17",77.6,78.19,77.15,78.06,2640900.0],["2024-05-20",78.1,78.32,77.36,77.57,2083500.0],["2024-05-21",77.74,78.73,77.34,78.4,2900600.0],["2024-05-22",78.37,79.02,78.12,78.43,2529400.0],["2024-05-23",78.0,78.25,77.15,77.33,2855700.0],["2024-05-24",77.42,77.84,74.24,74.63,4019900.0],["2024-05-28",74.49,74.58,72.29,72.72,4039000.0],["2024-05-29",71.67,71.72,66.79,70.5,6691500.0],["2024-05-30",68.5,70.01,68.1,68.96,6598000.0],["2024-05-31",69.21,71.7,69.21,71.59,7385000.0],["2024-06-03",71.4,71.95,70.35,71.13,2708500.0],["2024-06-04",70.74,70.99,69.68,70.14,2313500.0],["2024-06-05",70.72,70.72,68.97,69.7,2091000.0],["2024-06-06",69.98,70.58,69.39,70.44,2582400.0],["2024-06-07",70.36,70.59,69.47,69.81,3170200.0],["2024-06-10",69.62,69.99,69.26,69.84,2976400.0],["2024-06-11",69.65,69.65,68.53,69.26,2581700.0],["2024-06-12",69.43,69.56,67.58,67.71,3681700.0],["2024-06-13",67.82,69.4,66.87,68.98,4714300.0],["2024-06-14",68.63,69.26,68.21,68.93,3722900.0],["2024-06-17",68.43,68.57,67.58,68.2,3123200.0],["2024-06-18",68.43,68.82,66.04,66.39,3945900.0],["2024-06-20",66.19,67.62,65.66,67.48,4211600.0],["2024-06-21",67.2,68.03,66.67,67.93,5471300.0],["2024-06-24",68.35,68.9,67.61,68.04,3514300.0],["2024-06-25",67.82,68.19,67.22,67.65,2708000.0],["2024-06-26",67.34,67.8,66.88,67.72,2818100.0],["2024-06-27",67.65,67.75,66.86,67.37,2480900.0],["2024-06-28",67.8,67.8,65.82,66.3,14635600.0],["2024-07-01",66.31,66.88,64.97,65.34,3749100.0],["2024-07-02",65.53,66.39,65.34,66.19,3732100.0],["2024-07-03",66.42,67.08,66.07,66.76,2200700.0],["2024-07-05",66.39,66.44,65.64,66.37,2735300.0],["2024-07-08",66.59,66.59,65.39,66.19,2750000.0],["2024-07-09",66.06,66.4,65.3,65.74,2435000.0],["2024-07-10",65.72,66.7,65.61,66.66,2678200.0],["2024-07-11",66.01,67.77,65.7,67.25,3937900.0],["2024-07-12",67.72,68.33,67.17,67.86,4033700.0],["2024-07-15",67.57,67.97,65.82,66.0,3878700.0],["2024-07-16",67.33,69.29,66.66,69.11,5283100.0],["2024-07-17",67.09,68.15,66.18,67.8,4311300.0],["2024-07-18",67.29,67.64,65.54,65.69,4162600.0],["2024-07-19",66.68,67.0,65.78,66.24,3541700.0],["2024-07-22",65.92,66.64,65.65,66.14,2765300.0],["2024-07-23",65.5,66.12,63.45,64.89,5344000.0],["2024-07-24",65.16,66.39,64.68,66.12,4216500.0],["2024-07-25",66.67,68.28,66.67,67.4,5449800.0],["2024-07-26",69.45,74.72,69.3,73.1,9686500.0],["2024-07-29",73.39,73.77,71.48,73.48,3907800.0],["2024-07-30",73.63,77.2,73.39,77.1,6236300.0],["2024-07-31",76.78,78.31,76.75,76.92,6826600.0],["2024-08-01",77.47,77.98,75.08,77.91,4525300.0],["2024-08-02",78.0,78.89,77.06,78.09,4553200.0],["2024-08-05",77.2,78.44,76.42,77.43,3483200.0],["2024-08-06",77.28,77.74,75.43,75.44,4200000.0],["2024-08-07",75.32,76.22,74.72,74.78,3658300.0],["2024-08-08",74.86,76.35,74.78,75.52,2812200.0],["2024-08-09",75.36,76.48,75.01,76.0,2566700.0],["2024-08-12",76.27,76.93,75.44,75.67,3355000.0],["2024-08-13",75.98,76.5,75.69,76.35,2305900.0],["2024-08-14",76.39,77.33,76.21,77.03,2532200.0],["2024-08-15",77.07,78.78,77.01,78.51,3197500.0],["2024-08-16",78.59,78.67,77.75,78.11,2348500.0],["2024-08-19",78.3,78.82,78.06,78.3,1695500.0],["2024-08-20",78.26,79.01,77.98,78.16,2519600.0],["2024-08-21",78.46,78.76,78.12,78.4,2833800.0],["2024-08-22",78.44,79.19,77.82,78.23,2538900.0],["2024-08-23",78.23,79.07,78.21,78.55,2123200.0],["2024-08-26",78.86,79.08,77.56,77.67,2025800.0],["2024-08-27",77.94,78.23,77.31,78.0,2553600.0],["2024-08-28",78.1,78.45,77.4,78.17,3122100.0],["2024-08-29",78.62,78.62,77.35,78.29,2425600.0],["2024-08-30",78.44,79.0,77.91,78.83,3063600.0],["2024-09-03",78.83,80.59,78.73,80.23,2979200.0],["2024-09-04",74.11,75.49,72.8,73.26,6084600.0],["2024-09-05",73.26,73.59,70.84,72.66,6556500.0],["2024-09-06",72.94,73.33,70.74,70.83,6046700.0],["2024-09-09",71.28,71.46,70.55,70.84,5929200.0],["2024-09-10",70.81,71.67,70.61,71.0,4412400.0],["2024-09-11",72.27,74.22,72.08,73.47,5834900.0],["2024-09-12",73.67,75.14,72.64,74.82,4073200.0],["2024-09-13",74.9,75.43,74.61,75.35,2618500.0],["2024-09-16",75.97,77.18,75.78,76.57,4339600.0],["2024-09-17",77.02,77.29,75.24,75.39,4176600.0],["2024-09-18",75.42,77.0,75.35,76.32,3825800.0],["2024-09-19",76.83,77.17,75.39,75.63,3986400.0],["2024-09-20",75.34,75.85,75.15,75.61,6827900.0],["2024-09-23",75.9,76.08,75.05,75.35,3773900.0],["2024-09-24",75.05,75.38,74.28,74.4,4130600.0],["2024-09-25",74.83,74.97,73.92,74.12,3375200.0],["2024-09-26",74.12,74.71,73.19,73.7,3830400.0],["2024-09-27",74.31,75.1,74.19,74.58,3800300.0],["2024-09-30",74.82,75.35,74.08,75.28,2738500.0],["2024-10-01",75.28,75.28,73.88,73.94,4600500.0],["2024-10-02",73.6,73.82,72.44,72.62,4023100.0],["2024-10-03",72.62,72.63,71.08,72.04,3864400.0],["2024-10-04",72.23,72.72,71.68,72.08,4578400.0],["2024-10-07",71.91,72.16,71.17,71.49,5182500.0],["2024-10-08",72.06,72.19,71.15,71.34,2794400.0],["2024-10-09",71.62,72.69,71.61,72.35,2059600.0],["2024-10-10",72.65,72.65,71.11,71.62,3987900.0],["2024-10-11",71.9,73.5,71.75,72.44,3541700.0],["2024-10-14",72.47,73.14,71.81,72.9,3666600.0],["2024-10-15",69.55,71.04,68.41,68.48,6868100.0],["2024-10-16",68.74,69.36,68.21,69.3,4706300.0],["2024-10-17",63.0,63.46,62.1,63.0,14593600.0],["2024-10-18",63.14,63.14,61.62,62.02,5846000.0],["2024-10-21",61.97,62.53,60.97,61.0,14953400.0],["2024-10-22",60.91,61.36,60.65,61.06,5269200.0],["2024-10-23",61.09,61.49,59.77,59.82,6306800.0],["2024-10-24",61.6,62.89,61.3,61.62,10131000.0],["2024-10-25",70.0,70.11,64.16,64.22,12143200.0],["2024-10-28",63.65,63.72,61.3,61.65,8623400.0],["2024-10-29",61.6,61.71,60.39,60.62,6383000.0],["2024-10-30",60.49,62.34,60.49,61.78,6635500.0],["2024-10-31",61.78,62.76,61.28,62.26,6450000.0],["2024-11-01",62.32,63.92,62.25,63.52,6313000.0],["2024-11-04",64.0,65.4,63.73,63.82,5930100.0],["2024-11-05",63.48,64.89,62.93,64.8,6211000.0],["2024-11-06",60.0,63.09,59.94,62.56,9724700.0],["2024-11-07",62.7,63.54,62.1,62.52,6586200.0],["2024-11-08",62.84,62.84,60.14,60.15,6328500.0],["2024-11-11",61.42,62.24,60.73,60.75,5376600.0],["2024-11-12",60.85,61.25,58.56,58.6,6229900.0],["2024-11-13",58.75,59.19,57.56,58.04,7003900.0],["2024-11-14",58.27,59.86,58.23,58.68,6854900.0],["2024-11-15",58.7,59.2,57.25,57.46,8033600.0],["2024-11-18",57.37,58.93,57.2,58.83,5238300.0],["2024-11-19",58.25,58.79,57.76,57.81,7426900.0],["2024-11-20",58.2,59.44,58.0,59.1,4562900.0],["2024-11-21",59.4,60.43,58.5,60.35,6849100.0],["2024-11-22",60.19,60.72,59.84,60.37,4143000.0],["2024-11-25",60.85,61.91,60.73,61.43,6401900.0],["2024-11-26",61.4,61.81,59.89,60.0,5544000.0],["2024-11-27",60.11,60.65,59.67,59.93,3468400.0],["2024-11-29",59.68,60.41,59.44,60.0,2380200.0],["2024-12-02",60.31,60.34,59.02,60.06,3895500.0],["2024-12-03",60.25,60.4,58.88,59.41,5300800.0],["2024-12-04",59.42,59.99,58.74,59.77,4948100.0],["2024-12-05",59.68,59.75,57.86,57.95,4060400.0],["2024-12-06",58.4,58.75,56.44,56.76,4968300.0],["2024-12-09",57.0,59.23,56.75,58.49,5384200.0],["2024-12-10",56.76,57.06,55.03,56.71,5481200.0],["2024-12-11",56.47,57.19,55.07,56.9,6310200.0],["2024-12-12",58.5,59.36,57.43,58.0,6357500.0],["2024-12-13",59.0,60.34,58.24,59.42,7063900.0],["2024-12-16",59.02,59.75,58.82,59.17,5987000.0],["2024-12-17",58.83,59.8,57.35,57.81,7273800.0],["2024-12-18",58.37,60.0,58.31,59.49,5847100.0],["2024-12-19",59.14,60.17,58.27,59.71,16575300.0],["2024-12-20",60.0,60.7,59.0,59.58,26122300.0],["2024-12-23",59.4,60.5,58.88,60.25,4147200.0],["2024-12-24",60.2,60.83,59.75,60.83,1135000.0],["2024-12-26",60.35,61.13,60.17,60.91,3114800.0],["2024-12-27",60.77,61.27,60.32,60.6,3302700.0],["2024-12-30",60.35,60.66,59.75,60.36,2589900.0],["2024-12-31",60.65,61.34,60.25,60.58,2989900.0],["2025-01-02",61.11,61.78,60.38,60.51,3821700.0],["2025-01-03",60.68,62.05,60.33,61.48,4999600.0],["2025-01-06",61.76,63.76,61.63,62.69,4930200.0],["2025-01-07",62.88,63.18,62.09,62.61,4208100.0],["2025-01-08",62.25,63.61,61.71,63.17,5515400.0],["2025-01-10",62.89,63.95,60.38,61.83,5179000.0],["2025-01-13",62.55,63.94,62.36,63.7,4623400.0],["2025-01-14",63.57,64.1,62.91,63.4,2911100.0],["2025-01-15",63.44,63.65,62.12,63.15,2828300.0],["2025-01-16",62.35,63.7,61.71,62.87,3540100.0],["2025-01-17",62.8,63.13,62.07,62.25,4389700.0],["2025-01-21",62.79,63.75,62.27,63.66,4760100.0],["2025-01-22",63.1,63.83,62.12,63.53,3257500.0],["2025-01-23",64.94,65.75,63.57,65.12,4276500.0],["2025-01-24",64.49,64.7,63.69,64.58,3320300.0],["2025-01-27",65.51,66.52,65.19,65.89,2877900.0],["2025-01-28",65.78,66.29,63.3,64.72,5333500.0],["2025-01-29",64.95,64.95,63.33,63.91,4690500.0],["2025-01-30",64.17,64.76,63.32,64.62,2895500.0],["2025-01-31",64.1,64.75,63.89,64.03,2585000.0],["2025-02-03",63.8,66.81,63.8,64.82,4836400.0],["2025-02-04",60.25,63.04,59.95,61.29,8469800.0],["2025-02-05",60.91,61.59,60.21,60.73,5908400.0],["2025-02-06",60.09,60.2,57.9,58.63,7311900.0],["2025-02-07",59.06,59.28,58.3,58.94,3382200.0],["2025-02-10",59.04,59.33,58.25,58.91,3451100.0],["2025-02-11",58.91,59.28,56.97,57.39,4944000.0],["2025-02-12",57.39,59.15,55.91,56.45,4731500.0],["2025-02-13",56.92,56.92,55.17,56.81,6555300.0],["2025-02-14",57.15,57.33,56.48,56.86,3447700.0],["2025-02-18",57.05,57.09,55.72,55.93,3776700.0],["2025-02-19",56.08,58.01,55.82,57.66,6235400.0],["2025-02-20",57.57,58.87,57.5,58.48,5538400.0],["2025-02-21",56.65,58.79,56.61,57.68,4754500.0],["2025-02-24",57.68,59.05,56.82,58.93,4428200.0],["2025-02-25",58.94,61.5,58.94,61.33,5559500.0],["2025-02-26",60.79,60.87,56.39,56.9,6202600.0],["2025-02-27",57.6,59.21,57.41,58.19,5074800.0],["2025-02-28",57.98,58.52,57.07,58.16,7527100.0],["2025-03-03",58.33,58.92,57.83,58.59,3987400.0],["2025-03-04",58.33,59.36,57.87,57.87,4059000.0],["2025-03-05",58.02,59.59,57.79,59.0,4762000.0],["2025-03-06",58.9,59.69,58.2,59.45,3813700.0],["2025-03-07",59.16,60.88,58.96,60.03,5511100.0],["2025-03-10",60.29,61.35,59.33,59.44,5977400.0],["2025-03-11",59.68,59.69,56.99,58.57,6016900.0],["2025-03-12",58.17,60.96,56.92,58.45,6274400.0],["2025-03-13",58.33,58.85,57.31,57.96,4048200.0],["2025-03-14",57.94,58.56,57.47,58.19,4322100.0],["2025-03-17",57.84,59.45,57.8,59.24,2897100.0],["2025-03-18",59.28,59.75,58.84,59.66,2782000.0],["2025-03-19",59.58,60.0,58.51,59.23,2825000.0],["2025-03-20",59.03,59.75,58.63,59.62,2482600.0],["2025-03-21",59.48,59.81,58.47,58.9,7865100.0],["2025-03-24",58.97,59.98,58.47,59.34,3034500.0],["2025-03-25",59.76,59.83,58.52,58.94,3423100.0],["2025-03-26",59.12,61.08,59.02,60.54,3759400.0],["2025-03-27",59.78,61.0,58.52,60.23,4225000.0],["2025-03-28",60.76,61.07,59.9,60.04,2653000.0],["2025-03-31",60.1,61.1,59.71,60.71,4185700.0],["2025-04-01",60.65,61.12,60.17,60.45,2222000.0],["2025-04-02",59.93,60.81,59.8,60.73,2858500.0],["2025-04-03",60.9,64.59,60.64,64.29,8566200.0],["2025-04-04",64.26,65.9,61.88,61.93,8030200.0],["2025-04-07",61.64,62.65,59.66,61.35,7636600.0],["2025-04-08",66.03,66.03,61.92,62.4,6124600.0],["2025-04-09",61.63,63.97,60.91,62.63,5442000.0],["2025-04-10",62.87,63.56,61.18,62.39,5910100.0],["2025-04-11",62.36,63.94,61.95,63.86,3887900.0],["2025-04-14",63.61,63.86,62.08,63.01,3114200.0],["2025-04-15",62.88,63.03,62.08,62.28,2922800.0],["2025-04-16",62.69,63.15,61.61,61.98,3334200.0],["2025-04-17",58.7,61.57,58.53,60.7,5759000.0],["2025-04-21",60.71,60.94,57.85,58.01,4510200.0],["2025-04-22",58.75,60.25,57.82,60.23,3740700.0],["2025-04-23",60.22,62.42,59.91,62.12,4219900.0],["2025-04-24",61.87,62.02,59.71,61.58,5123000.0],["2025-04-25",58.4,58.9,56.06,57.69,8848300.0],["2025-04-28",57.95,59.82,57.71,59.47,8275300.0],["2025-04-29",59.34,59.88,58.68,59.26,5122200.0],["2025-04-30",59.82,60.56,58.77,59.85,5531600.0],["2025-05-01",59.48,60.14,58.49,59.41,6045300.0],["2025-05-02",59.83,60.45,59.06,60.16,5390500.0],["2025-05-05",60.35,60.83,59.55,59.78,5622200.0],["2025-05-06",59.43,60.37,59.05,59.68,4212800.0],["2025-05-07",59.61,62.92,59.61,62.92,6554000.0],["2025-05-08",62.69,63.42,62.32,62.42,5007500.0],["2025-05-09",62.4,63.29,62.03,62.79,4416400.0],["2025-05-12",63.4,64.15,61.12,62.87,4852800.0],["2025-05-13",60.91,61.14,58.95,58.97,8662400.0],["2025-05-14",59.96,60.14,59.12,59.47,5849500.0],["2025-05-15",59.66,60.12,56.79,60.06,7166700.0],["2025-05-16",60.27,61.8,59.87,61.78,4369100.0],["2025-05-19",61.7,62.11,60.79,61.55,4842000.0],["2025-05-20",61.59,62.21,61.25,61.96,3249500.0],["2025-05-21",60.76,61.63,60.58,60.74,3227600.0],["2025-05-22",59.9,59.96,58.02,58.07,4311500.0],["2025-05-23",58.3,58.52,55.79,56.41,5206800.0],["2025-05-27",57.06,57.98,56.38,57.65,4299500.0],["2025-05-28",56.5,57.05,55.88,55.93,4625100.0],["2025-05-29",56.0,56.72,55.73,56.52,3525600.0],["2025-05-30",56.45,57.27,56.08,56.44,6738400.0],["2025-06-02",55.1,55.38,54.08,54.91,5373500.0],["2025-06-03",54.9,55.6,54.01,55.37,3927100.0],["2025-06-04",55.6,55.79,54.82,54.94,3948300.0],["2025-06-05",54.94,55.25,54.51,54.84,4003200.0],["2025-06-06",55.13,55.38,54.52,55.16,4097400.0],["2025-06-09",55.56,56.1,55.0,55.76,3388500.0],["2025-06-10",56.0,56.0,55.08,55.51,2417000.0],["2025-06-11",55.43,55.94,55.06,55.27,3041600.0],["2025-06-12",55.08,55.4,54.29,55.38,4469200.0],["2025-06-13",55.15,55.7,54.77,55.22,3458100.0],["2025-06-16",55.23,55.48,53.99,54.68,5233200.0],["2025-06-17",54.79,55.75,54.6,54.91,4359900.0],["2025-06-18",54.79,55.3,54.16,55.15,4751700.0],["2025-06-20",55.01,55.55,54.37,54.4,11156500.0],["2025-06-23",54.59,54.65,52.93,53.4,3665500.0],["2025-06-24",53.43,54.24,53.25,54.05,4271700.0],["2025-06-25",53.87,53.98,53.27,53.51,4716800.0],["2025-06-26",53.81,55.15,53.26,53.57,6430000.0],["2025-06-27",53.83,54.24,53.46,53.99,5925800.0],["2025-06-30",53.83,54.31,53.19,54.28,5445200.0],["2025-07-01",54.32,57.46,54.23,56.65,10334100.0],["2025-07-02",37.34,37.78,33.76,33.78,93566700.0],["2025-07-03",33.96,34.84,33.3,33.31,33741400.0],["2025-07-07",33.34,33.83,32.99,33.05,23039900.0],["2025-07-08",32.95,33.24,32.52,32.6,18177800.0],["2025-07-09",32.42,33.15,31.78,33.09,21740800.0],["2025-07-10",32.33,33.41,32.2,32.52,15445400.0],["2025-07-11",32.25,32.5,31.4,31.44,15565500.0],["2025-07-14",31.46,31.62,30.59,30.64,14491100.0],["2025-07-15",30.47,30.9,29.98,30.0,13354300.0],["2025-07-16",29.83,30.49,29.5,30.41,12148100.0],["2025-07-17",30.08,30.25,28.92,29.14,19466700.0],["2025-07-18",29.07,29.07,27.88,27.95,22647200.0],["2025-07-21",28.08,28.47,27.34,27.43,27328300.0],["2025-07-22",27.64,28.31,27.57,27.89,19023300.0],["2025-07-23",28.06,29.51,27.93,29.42,26473000.0],["2025-07-24",28.61,28.97,26.66,26.76,40017200.0],["2025-07-25",27.13,28.78,26.25,28.39,63491700.0],["2025-07-28",28.16,28.37,26.82,26.86,21489300.0],["2025-07-29",26.32,26.47,25.5,25.53,22735500.0],["2025-07-30",25.9,26.34,25.6,25.79,19585900.0],["2025-07-31",25.5,26.88,25.11,26.07,23624900.0],["2025-08-01",26.2,26.55,25.52,25.91,17561100.0],["2025-08-04",25.96,26.8,25.75,26.21,13510100.0],["2025-08-05",26.29,26.43,25.55,25.89,17301600.0],["2025-08-06",25.74,26.02,25.13,25.21,17569200.0],["2025-08-07",25.22,25.77,25.08,25.26,15082900.0],["2025-08-08",25.3,25.81,25.18,25.59,11436900.0],["2025-08-11",25.4,26.23,25.23,25.25,10701000.0],["2025-08-12",25.48,26.17,25.28,26.17,16246300.0],["2025-08-13",26.4,27.18,26.23,27.07,14166500.0],["2025-08-14",26.92,27.21,26.71,26.93,10942000.0],["2025-08-15",27.8,28.68,27.76,28.49,19641100.0],["2025-08-18",28.87,29.56,28.71,28.99,15240400.0],["2025-08-19",29.05,30.17,28.91,29.33,16740000.0],["2025-08-20",29.32,29.79,29.11,29.4,15403700.0],["2025-08-21",29.24,29.31,28.56,28.81,12908800.0],["2025-08-22",29.17,29.62,29.12,29.41,10906200.0],["2025-08-25",29.4,29.49,28.76,29.08,6828400.0],["2025-08-26",29.01,29.07,28.42,28.66,13624000.0],["2025-08-27",28.54,29.27,28.54,28.84,7074000.0],["2025-08-28",28.93,28.93,28.24,28.38,7287200.0],["2025-08-29",28.42,29.09,28.38,29.04,8352500.0],["2025-09-02",29.13,29.79,28.72,29.62,10033700.0],["2025-09-03",29.5,30.06,29.42,30.06,11693700.0],["2025-09-04",29.25,29.3,28.26,28.65,23984700.0],["2025-09-05",28.59,29.13,28.24,28.98,14113700.0],["2025-09-08",29.02,29.07,28.33,28.84,16102400.0],["2025-09-09",29.15,31.15,28.84,31.06,22476700.0],["2025-09-10",31.01,31.34,29.98,31.27,14265600.0],["2025-09-11",35.97,36.14,34.07,34.08,36452700.0],["2025-09-12",33.92,34.78,33.07,33.26,16869700.0],["2025-09-15",33.24,33.44,31.93,32.64,11585800.0],["2025-09-16",32.76,32.96,31.77,31.8,10632900.0],["2025-09-17",32.08,32.63,31.73,32.02,8889500.0],["2025-09-18",32.24,32.91,31.93,32.17,7020200.0],["2025-09-19",32.29,32.31,31.74,31.77,21240600.0],["2025-09-22",31.67,32.88,31.65,32.7,9254400.0],["2025-09-23",32.91,33.52,32.72,32.75,9423600.0],["2025-09-24",32.73,34.85,32.59,34.65,16526500.0],["2025-09-25",34.49,34.7,33.62,34.39,15097200.0],["2025-09-26",34.62,35.42,34.44,34.86,13616600.0],["2025-09-29",34.7,35.3,34.41,35.21,8292100.0],["2025-09-30",35.22,35.81,34.96,35.68,9080800.0],["2025-10-01",35.75,36.2,35.48,35.74,7246100.0],["2025-10-02",35.71,37.0,35.58,36.82,9820900.0],["2025-10-03",36.92,38.86,36.92,38.7,15154000.0],["2025-10-06",38.68,39.12,37.56,37.64,13133200.0],["2025-10-07",38.3,39.28,38.01,38.42,12645400.0],["2025-10-08",38.36,39.08,38.27,38.45,11376200.0],["2025-10-09",38.76,38.95,37.7,37.83,8494700.0],["2025-10-10",37.88,37.93,35.55,35.76,9534600.0],["2025-10-13",36.22,36.44,35.77,36.36,6496800.0],["2025-10-14",35.83,36.66,35.28,36.44,7002800.0],["2025-10-15",36.25,36.37,35.4,35.79,8319700.0],["2025-10-16",35.76,36.35,35.47,35.64,6892400.0],["2025-10-17",35.56,36.09,35.03,35.27,7717200.0],["2025-10-20",35.23,36.15,35.18,35.61,6873100.0],["2025-10-21",34.49,36.27,33.79,36.1,8230600.0],["2025-10-22",36.26,36.53,35.74,36.02,8951800.0],["2025-10-23",33.42,34.53,33.0,34.36,16684600.0],["2025-10-24",34.46,34.69,33.95,34.07,8180500.0],["2025-10-27",34.06,34.14,32.98,33.15,15465400.0],["2025-10-28",33.74,33.74,32.87,33.19,13992200.0],["2025-10-29",36.6,37.57,34.95,37.34,27250000.0],["2025-10-30",36.76,37.07,35.02,35.02,12214200.0],["2025-10-31",34.6,35.57,34.02,35.37,10161400.0],["2025-11-03",35.28,35.29,33.76,34.5,9146000.0],["2025-11-04",34.24,36.11,34.17,36.11,10418300.0],["2025-11-05",35.82,37.12,35.82,36.84,10291500.0],["2025-11-06",36.97,37.92,36.9,37.1,9431200.0],["2025-11-07",37.0,37.58,36.37,37.56,10510700.0],["2025-11-10",35.52,36.11,33.61,34.25,17719000.0],["2025-11-11",34.74,35.44,34.04,35.36,9089100.0],["2025-11-12",35.23,37.07,35.23,36.2,8729600.0],["2025-11-13",35.8,36.5,35.46,36.09,7244200.0],["2025-11-14",35.98,36.72,35.59,36.38,7387900.0],["2025-11-17",36.38,38.15,36.0,37.08,9098300.0],["2025-11-18",36.81,37.0,35.46,36.93,8029500.0],["2025-11-19",36.93,37.13,35.68,35.95,6933800.0],["2025-11-20",36.01,36.28,34.39,34.83,8321300.0],["2025-11-21",35.25,36.71,35.0,36.5,7915900.0],["2025-11-24",39.31,39.71,37.33,38.17,21103300.0],["2025-11-25",38.37,39.84,38.26,39.66,7073600.0],["2025-11-26",39.32,39.93,39.17,39.46,6691200.0],["2025-11-28",39.5,39.68,39.11,39.34,2125700.0],["2025-12-01",39.03,39.11,37.86,37.89,6429900.0],["2025-12-02",37.93,38.97,37.41,38.81,7406500.0],["2025-12-03",38.78,39.34,38.59,38.81,3838200.0],["2025-12-04",38.67,39.0,38.4,38.85,4798200.0],["2025-12-05",38.88,38.88,37.75,38.34,7470600.0],["2025-12-08",38.67,38.67,37.77,37.88,5167300.0],["2025-12-09",37.9,38.37,37.86,38.08,4350700.0],["2025-12-10",37.89,38.85,37.25,38.67,8414200.0],["2025-12-11",38.46,41.4,38.45,40.46,9018600.0],["2025-12-12",40.86,41.74,40.64,40.85,6318400.0],["2025-12-15",41.11,41.25,40.44,40.45,7137000.0],["2025-12-16",40.29,40.47,38.36,38.97,7951000.0],["2025-12-17",39.07,39.15,38.02,38.87,6387000.0],["2025-12-18",38.64,39.91,38.27,39.22,5144600.0],["2025-12-19",39.24,39.86,38.97,39.02,10471800.0],["2025-12-22",38.79,40.15,38.58,39.95,5009100.0],["2025-12-23",39.92,39.99,39.34,39.6,3586200.0],["2025-12-24",39.46,40.11,39.39,39.89,2539500.0],["2025-12-26",39.92,40.53,39.82,40.51,2672900.0],["2025-12-29",40.55,40.99,40.51,40.81,3896800.0],["2025-12-30",40.79,41.63,40.79,41.21,4557200.0],["2025-12-31",41.19,41.8,41.05,41.15,3671600.0],["2026-01-02",41.18,42.07,40.53,41.78,4553800.0],["2026-01-05",42.99,44.93,42.62,44.68,9214600.0],["2026-01-06",44.99,45.99,44.95,45.74,7817100.0],["2026-01-07",46.81,46.89,45.47,45.77,7774000.0],["2026-01-08",46.27,47.34,46.0,46.92,9593600.0],["2026-01-09",47.18,47.47,46.57,46.61,6089800.0],["2026-01-12",45.5,46.59,44.79,46.39,5230600.0],["2026-01-13",46.22,46.65,45.67,45.76,4436500.0],["2026-01-14",45.73,46.3,45.59,46.17,4546800.0],["2026-01-15",46.05,47.68,45.59,47.27,4919100.0],["2026-01-16",46.92,47.02,45.7,45.75,7084400.0],["2026-01-20",44.99,46.27,44.44,45.76,4252700.0],["2026-01-21",44.99,45.9,43.28,45.26,7887300.0],["2026-01-22",45.15,45.63,44.71,45.42,5197000.0],["2026-01-23",45.39,46.19,45.17,46.09,3792300.0],["2026-01-26",46.05,46.53,45.95,46.28,3881200.0],["2026-01-27",44.0,45.25,40.12,41.53,14594400.0],["2026-01-28",41.19,42.01,40.66,41.9,7858100.0],["2026-01-29",42.09,43.6,41.91,43.6,8234700.0],["2026-01-30",43.55,43.95,42.76,43.32,5136500.0],["2026-02-02",42.67,42.94,42.21,42.8,5474300.0],["2026-02-03",42.73,43.45,41.96,42.51,6586500.0],["2026-02-04",42.12,42.72,40.82,40.96,6850200.0],["2026-02-05",40.66,41.27,39.8,39.92,10994000.0],["2026-02-06",37.24,39.85,36.06,38.46,16610300.0],["2026-02-09",38.43,38.88,37.71,38.04,7871500.0],["2026-02-10",38.46,40.14,37.94,39.61,6364400.0],["2026-02-11",39.4,40.52,39.17,40.43,4599800.0],["2026-02-12",40.4,40.83,39.0,39.18,8830100.0],["2026-02-13",38.85,40.68,38.85,40.58,4540600.0],["2026-02-17",40.78,41.93,40.5,41.23,4437200.0],["2026-02-18",41.5,43.14,41.06,43.07,4578000.0],["2026-02-19",43.1,43.79,42.78,43.68,4322300.0],["2026-02-20",43.33,43.52,42.52,43.24,5029700.0],["2026-02-23",42.83,43.93,42.74,43.34,4513200.0],["2026-02-24",43.57,44.18,41.75,42.37,4959200.0],["2026-02-25",42.8,43.75,42.67,42.69,4240300.0],["2026-02-26",42.95,43.53,42.28,42.93,4599300.0],["2026-02-27",42.88,44.93,42.53,44.88,5992500.0],["2026-03-02",44.23,44.61,43.35,44.6,3622000.0],["2026-03-03",43.77,44.28,42.97,43.82,3379200.0],["2026-03-04",44.16,45.2,43.79,44.99,3486900.0],["2026-03-05",44.61,44.84,43.14,43.27,3732700.0],["2026-03-06",43.39,43.94,42.61,43.65,4783000.0],["2026-03-09",43.37,43.82,42.05,43.32,3914500.0],["2026-03-10",42.42,42.47,36.28,36.4,18133300.0],["2026-03-11",36.31,36.67,35.66,35.86,10268500.0],["2026-03-12",35.47,35.84,33.85,34.57,11106200.0],["2026-03-13",34.25,34.97,34.18,34.45,6300200.0],["2026-03-16",34.73,35.13,34.44,34.76,7581400.0],["2026-03-17",34.87,35.72,34.64,34.94,5590500.0],["2026-03-18",34.72,36.48,34.46,36.16,4810200.0],["2026-03-19",36.14,37.05,35.51,35.57,5727400.0],["2026-03-20",35.58,35.58,33.99,34.4,13334700.0],["2026-03-23",34.72,34.78,32.55,32.81,9827700.0],["2026-03-24",32.84,32.98,32.07,32.98,8198400.0],["2026-03-25",33.32,33.62,31.77,32.73,7624700.0],["2026-03-26",32.7,33.69,32.68,33.56,7591200.0],["2026-03-27",33.45,33.61,31.89,32.0,8570900.0],["2026-03-30",32.4,32.7,31.63,31.8,6142800.0],["2026-03-31",32.02,32.88,31.89,32.74,5341800.0],["2026-04-01",32.42,34.26,32.23,33.95,5278700.0],["2026-04-02",34.19,35.19,33.79,35.11,4832000.0],["2026-04-06",35.2,35.75,35.05,35.4,3679100.0],["2026-04-07",36.79,36.98,35.28,36.31,7144800.0],["2026-04-08",37.1,37.38,36.53,37.28,6641900.0],["2026-04-09",37.25,37.75,36.97,37.55,3663600.0],["2026-04-10",37.45,37.59,36.86,37.3,5145300.0],["2026-04-13",36.85,37.63,36.42,37.47,4106100.0],["2026-04-14",37.59,38.21,37.21,37.26,3016300.0],["2026-04-15",37.38,37.75,36.66,37.6,4057300.0],["2026-04-16",37.52,39.13,37.46,39.0,6623700.0],["2026-04-17",39.11,39.46,37.92,38.17,5467500.0],["2026-04-20",38.41,39.05,38.07,38.31,3164000.0],["2026-04-21",39.45,39.83,38.98,39.14,3657200.0],["2026-04-22",39.37,39.7,38.36,38.93,4507600.0],["2026-04-23",39.48,41.1,39.25,41.09,4994900.0],["2026-04-24",41.26,41.88,40.2,41.82,6473200.0],["2026-04-27",41.78,44.12,41.68,43.5,9521600.0],["2026-04-28",44.8,49.99,44.22,49.57,17226300.0],["2026-04-29",50.58,54.62,50.4,53.98,17912300.0],["2026-04-30",53.48,53.92,52.82,53.69,10929200.0],["2026-05-01",54.0,54.1,53.17,53.34,5887600.0],["2026-05-04",53.02,53.93,52.95,53.56,5328200.0],["2026-05-05",53.49,54.75,52.87,52.98,5033600.0],["2026-05-06",52.59,55.67,52.0,55.33,7988800.0],["2026-05-07",54.99,55.97,54.74,54.98,8815500.0],["2026-05-08",55.2,56.35,53.7,55.96,5296200.0],["2026-05-11",56.45,57.03,55.62,56.36,5959900.0],["2026-05-12",56.38,59.5,55.78,59.31,9427300.0],["2026-05-13",59.32,59.74,58.03,58.81,6467800.0],["2026-05-14",58.77,59.35,58.17,58.7,5851700.0],["2026-05-15",58.49,59.34,57.81,58.27,4662700.0],["2026-05-18",58.11,58.75,57.22,58.23,4429000.0],["2026-05-19",58.07,59.43,57.43,59.15,4449600.0],["2026-05-20",60.07,60.76,57.93,58.28,3111600.0],["2026-05-21",57.74,58.65,57.48,57.77,3345200.0],["2026-05-22",58.39,59.2,58.11,59.14,2917600.0],["2026-05-26",58.98,59.23,56.74,57.21,4259500.0],["2026-05-27",58.09,58.84,57.78,58.82,3201000.0],["2026-05-28",58.96,59.97,58.84,58.91,3448300.0],["2026-05-29",58.65,59.77,58.52,59.6,7905100.0],["2026-06-01",59.9,62.1,59.47,62.0,5743000.0],["2026-06-02",61.9,62.0,59.54,59.99,3798100.0],["2026-06-03",60.22,60.5,58.23,59.55,3922000.0],["2026-06-04",60.96,63.5,60.96,62.7,5835900.0],["2026-06-05",62.65,62.96,61.7,62.33,3961000.0],["2026-06-08",62.32,65.8,62.0,65.03,7024800.0],["2026-06-09",65.1,66.55,64.1,66.21,5435700.0],["2026-06-10",66.46,66.52,63.8,65.34,5852300.0],["2026-06-11",65.34,65.5,63.12,63.54,6336800.0],["2026-06-12",64.19,65.91,63.27,65.19,4784300.0],["2026-06-15",64.62,65.11,62.21,63.4,6468500.0],["2026-06-16",63.23,63.88,60.53,61.39,6162900.0],["2026-06-17",61.48,62.41,59.9,60.64,5710700.0],["2026-06-18",61.15,61.98,60.37,61.02,11845900.0],["2026-06-22",62.0,64.1,61.98,63.68,4859400.0],["2026-06-23",63.62,64.25,63.14,63.14,4990600.0],["2026-06-24",63.8,63.96,61.72,62.97,5275100.0],["2026-06-25",62.76,65.64,62.76,64.77,5803900.0],["2026-06-26",65.13,65.76,64.71,65.73,5803600.0],["2026-06-29",65.2,65.47,63.88,64.54,5920800.0],["2026-06-30",64.45,64.91,63.71,64.19,4598000.0],["2026-07-01",66.48,68.41,65.44,68.35,5834100.0],["2026-07-02",68.8,69.29,67.05,67.86,3872700.0],["2026-07-06",67.45,67.822,65.04,66.05,4721753.783583],["2026-07-07",67.21,67.975,65.66,66.12,4169899.314156],["2026-07-08",66.33,68.94,66,67.09,4098076.399995],["2026-07-09",66.51,67.87,66.122,67.6,4587871.520602],["2026-07-10",67.71,68.005,66.63,67.35,2187106.187059],["2026-07-13",67.9,68.694,67.57,68.29,2780946.393348],["2026-07-14",68.6,69.355,68.095,68.72,3362058.176668],["2026-07-15",66.9613,67.19,63.2,66.61,4411544.186343],["2026-07-16",67.84,68,63.77,63.89,5240666.225107],["2026-07-17",64.13,66.5,63.39,66.44,4781402.017209],["2026-07-20",66.65,67,65.83,65.84,3420394.490396],["2026-07-21",65.45,67.635,65.11,67.59,3339891.104902],["2026-07-22",67.24,67.57,65.56,65.89,4502790.990728],["2026-07-23",63.95,64.9,62.86,63.74,4751510.745877],["2026-07-24",64.19,64.6,62.97,63.41,2808598.966793],["2026-07-27",63.83,64.76,62.5312,64.08,6875702.028687],["2026-07-28",59.505,64.92,56.67,63.91,12239037.777492],["2026-07-29",64.4,64.95,61.44,61.82,8348206.055141],["2026-07-30",61.4,62.0352,59.83,60.84,7344119.177095],["2026-07-31",61.05,62.55,60.485,62.22,3912738.980179]]}