{"t":"CNX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-04-30",4.6069,4.6069,3.7431,4.103,18757440.0],["1999-05-03",4.157,4.283,4.139,4.139,3721440.0],["1999-05-04",4.211,4.247,3.995,3.995,2863440.0],["1999-05-05",4.013,4.157,3.977,4.031,1455600.0],["1999-05-06",4.031,4.031,3.995,4.013,514080.0],["1999-05-07",4.031,4.085,3.7431,3.7791,724320.0],["1999-05-10",3.7431,3.9231,3.7431,3.8691,399840.0],["1999-05-11",3.9051,3.9411,3.8331,3.8871,423600.0],["1999-05-12",3.8871,3.995,3.8331,3.8691,316800.0],["1999-05-13",3.8871,3.959,3.8691,3.8691,483120.0],["1999-05-14",3.8151,3.9231,3.7971,3.8691,123360.0],["1999-05-17",3.8511,3.9231,3.8151,3.9231,191520.0],["1999-05-18",3.9051,3.9231,3.8691,3.8691,244800.0],["1999-05-19",3.8871,3.9051,3.8151,3.8151,160560.0],["1999-05-20",3.8331,3.8691,3.8151,3.8331,333120.0],["1999-05-21",3.8331,3.8331,3.7791,3.8151,451680.0],["1999-05-24",3.7971,3.8151,3.7611,3.7791,145440.0],["1999-05-25",3.7791,3.7791,3.6531,3.6531,674880.0],["1999-05-26",3.6531,3.6531,3.5271,3.5451,631200.0],["1999-05-27",3.4552,3.5271,3.3832,3.5092,7303920.0],["1999-05-28",3.5092,3.8871,3.5092,3.8871,3036000.0],["1999-06-01",3.8151,3.8151,3.5991,3.6351,99120.0],["1999-06-02",3.5991,3.6711,3.4552,3.6711,186960.0],["1999-06-03",3.6351,3.7431,3.6351,3.7431,680640.0],["1999-06-04",3.7791,3.8691,3.7611,3.8511,470160.0],["1999-06-07",3.8151,3.9231,3.7611,3.7611,403200.0],["1999-06-08",3.7431,3.7431,3.5991,3.7071,171600.0],["1999-06-09",3.7071,3.7431,3.6891,3.7251,211440.0],["1999-06-10",3.7251,3.7431,3.5991,3.6711,167760.0],["1999-06-11",3.6711,3.7431,3.6711,3.6891,99600.0],["1999-06-14",3.7251,3.7251,3.5631,3.5991,138000.0],["1999-06-15",3.5631,3.6531,3.5631,3.6171,93360.0],["1999-06-16",3.6171,3.7251,3.6171,3.6171,77280.0],["1999-06-17",3.5991,3.6351,3.5631,3.5811,154320.0],["1999-06-18",3.5631,3.6531,3.5631,3.5991,130800.0],["1999-06-21",3.5811,3.6351,3.5092,3.5272,78960.0],["1999-06-22",3.5272,3.5272,3.3112,3.4552,211920.0],["1999-06-23",3.4192,3.4552,3.3832,3.4372,112560.0],["1999-06-24",3.4192,3.4552,3.4012,3.4192,64320.0],["1999-06-25",3.4012,3.4192,3.1312,3.3112,202560.0],["1999-06-28",3.3832,3.4372,3.3832,3.3832,145200.0],["1999-06-29",3.3832,3.5272,3.2392,3.3832,180240.0],["1999-06-30",3.4012,3.5991,3.3652,3.4552,639120.0],["1999-07-01",3.4552,3.5811,3.4552,3.5451,109440.0],["1999-07-02",3.5451,3.5811,3.4552,3.4912,98880.0],["1999-07-06",3.4552,3.5991,3.4012,3.4192,89280.0],["1999-07-07",3.4372,3.5272,3.3832,3.4552,53040.0],["1999-07-08",3.4552,3.4552,3.3832,3.4012,95040.0],["1999-07-09",3.4012,3.4192,3.2752,3.3472,108720.0],["1999-07-12",3.3292,3.3652,3.2032,3.2752,84720.0],["1999-07-13",3.2392,3.2572,3.0953,3.2212,164160.0],["1999-07-14",3.2572,3.3832,3.1852,3.2212,237600.0],["1999-07-15",3.2572,3.2572,3.0593,3.0953,1224720.0],["1999-07-16",3.0593,3.3292,3.0593,3.3112,127680.0],["1999-07-19",3.3472,3.4912,3.3472,3.4912,97200.0],["1999-07-20",3.4912,3.5092,3.3832,3.4012,180000.0],["1999-07-21",3.4372,3.4552,3.3832,3.4012,164640.0],["1999-07-22",3.3832,3.4372,3.1852,3.3112,84240.0],["1999-07-23",3.3112,3.3832,3.2392,3.3472,92880.0],["1999-07-26",3.3112,3.3472,3.3112,3.3292,57120.0],["1999-07-27",3.2752,3.2752,3.1672,3.2032,189120.0],["1999-07-28",3.2032,3.4912,3.2032,3.4552,327360.0],["1999-07-29",3.4552,3.4552,3.1852,3.2032,221760.0],["1999-07-30",3.1672,3.2032,3.1312,3.2032,498480.0],["1999-08-02",3.1722,3.2829,3.1722,3.2091,205680.0],["1999-08-03",3.2276,3.2276,3.1354,3.1907,97920.0],["1999-08-04",3.1907,3.246,3.1722,3.246,104160.0],["1999-08-05",3.246,3.2829,3.2276,3.2645,426960.0],["1999-08-06",3.2829,3.4304,3.2829,3.3567,213600.0],["1999-08-09",3.3936,3.578,3.3936,3.5411,1553280.0],["1999-08-10",3.578,3.578,3.5042,3.5596,204960.0],["1999-08-11",3.5596,3.6333,3.5596,3.6333,991680.0],["1999-08-12",3.6518,3.6887,3.6149,3.6149,225120.0],["1999-08-13",3.6149,3.6518,3.5964,3.6333,732480.0],["1999-08-16",3.7624,3.8362,3.7071,3.7809,356640.0],["1999-08-17",3.7809,3.7809,3.6702,3.7071,167760.0],["1999-08-18",3.7255,3.7624,3.6887,3.7071,156240.0],["1999-08-19",3.7071,3.8362,3.7071,3.7624,481200.0],["1999-08-20",3.7809,3.9837,3.7809,3.9469,735120.0],["1999-08-23",3.9469,4.0575,3.8178,3.8731,285120.0],["1999-08-24",3.8362,3.91,3.7993,3.8546,170640.0],["1999-08-25",3.8731,3.9469,3.8178,3.8362,272880.0],["1999-08-26",3.8362,3.8731,3.7993,3.8731,84480.0],["1999-08-27",3.8362,3.8546,3.8178,3.8362,89520.0],["1999-08-30",3.8362,3.8915,3.8178,3.8915,331920.0],["1999-08-31",3.91,3.9653,3.8546,3.9653,138000.0],["1999-09-01",3.91,3.9837,3.91,3.9653,373440.0],["1999-09-02",3.9653,3.9837,3.91,3.9284,51600.0],["1999-09-03",3.9653,3.9653,3.8546,3.91,549600.0],["1999-09-07",3.8731,3.8731,3.7624,3.8178,188880.0],["1999-09-08",3.8546,3.8546,3.7993,3.8178,180480.0],["1999-09-09",3.8178,3.8178,3.744,3.7624,145680.0],["1999-09-10",3.7809,3.91,3.7624,3.8546,57840.0],["1999-09-13",3.8362,3.91,3.8178,3.91,39600.0],["1999-09-14",3.91,3.9653,3.7809,3.7809,72960.0],["1999-09-15",3.8178,3.9284,3.8178,3.91,48480.0],["1999-09-16",3.8731,4.0022,3.8362,3.9653,110160.0],["1999-09-17",3.9284,3.9837,3.8731,3.9837,101040.0],["1999-09-20",3.8731,3.9469,3.8362,3.8915,118320.0],["1999-09-21",3.8731,3.9837,3.8731,3.8915,102000.0],["1999-09-22",3.8731,3.9469,3.8362,3.91,175920.0],["1999-09-23",3.91,4.0206,3.91,3.9837,251280.0],["1999-09-24",3.9837,4.0206,3.9653,4.0022,103680.0],["1999-09-27",3.9837,4.0944,3.9653,4.0206,199680.0],["1999-09-28",4.0391,4.0391,3.9284,3.9837,212160.0],["1999-09-29",3.9653,4.1682,3.9469,4.1313,308400.0],["1999-09-30",4.1313,4.2973,4.076,4.242,559440.0],["1999-10-01",4.2235,4.2788,4.1497,4.2051,109920.0],["1999-10-04",4.2051,4.3342,4.2051,4.3342,116160.0],["1999-10-05",4.3157,4.3526,4.1313,4.1682,163920.0],["1999-10-06",4.2051,4.2604,4.2051,4.242,82080.0],["1999-10-07",4.2235,4.242,4.2051,4.242,107040.0],["1999-10-08",4.2235,4.2973,4.1682,4.2235,179040.0],["1999-10-11",4.2235,4.2973,4.2051,4.2051,156000.0],["1999-10-12",4.242,4.242,4.0206,4.0206,141600.0],["1999-10-13",4.0206,4.0944,3.9837,4.0022,143520.0],["1999-10-14",4.0022,4.0206,3.9837,4.0022,200880.0],["1999-10-15",4.0022,4.0022,3.9469,3.9837,93360.0],["1999-10-18",3.9653,3.9837,3.9284,3.9653,125280.0],["1999-10-19",3.9284,3.9837,3.9284,3.9653,109680.0],["1999-10-20",3.9653,3.9653,3.8915,3.9284,123120.0],["1999-10-21",3.91,3.9284,3.8731,3.8731,1126560.0],["1999-10-22",3.8731,3.8915,3.8362,3.8915,71040.0],["1999-10-25",3.8546,3.8731,3.7809,3.8178,78480.0],["1999-10-26",3.8178,3.91,3.5042,3.5042,355920.0],["1999-10-27",3.5042,3.8915,3.5042,3.8362,328080.0],["1999-10-28",3.8731,3.91,3.3936,3.3936,403680.0],["1999-10-29",3.6149,3.7809,3.4304,3.4304,425040.0],["1999-11-01",3.4673,3.7809,3.412,3.412,360240.0],["1999-11-02",3.4489,3.7624,3.4304,3.4304,303120.0],["1999-11-03",3.4673,3.6518,3.4489,3.5042,360240.0],["1999-11-04",3.5888,3.6455,3.4755,3.4755,336000.0],["1999-11-05",3.5133,3.5888,3.3244,3.3244,339360.0],["1999-11-08",3.3433,3.5133,3.3433,3.4944,286080.0],["1999-11-09",3.4755,3.5511,3.4377,3.4755,406560.0],["1999-11-10",3.4566,3.4944,3.2111,3.2111,214320.0],["1999-11-11",3.2488,3.4188,3.2488,3.3433,158880.0],["1999-11-12",3.3811,3.4,3.2866,3.2866,238560.0],["1999-11-15",3.2677,3.6077,3.2111,3.4,546720.0],["1999-11-16",3.4377,3.5511,3.3244,3.3622,447120.0],["1999-11-17",3.3244,3.3622,3.1922,3.1922,451440.0],["1999-11-18",3.23,3.3055,3.2111,3.23,375120.0],["1999-11-19",3.2488,3.2488,3.0977,3.1355,366240.0],["1999-11-22",3.1355,3.1544,3.1166,3.1166,492240.0],["1999-11-23",3.1355,3.1544,2.9844,2.9844,395520.0],["1999-11-24",3.0222,3.1355,3.0222,3.0789,467040.0],["1999-11-26",3.0411,3.2677,3.0411,3.1922,94320.0],["1999-11-29",3.23,3.2488,2.9466,2.9655,356400.0],["1999-11-30",2.9844,3.1733,2.9466,3.0222,5243040.0],["1999-12-01",3.0222,3.2111,3.0222,3.1544,432480.0],["1999-12-02",3.1355,3.3811,3.1355,3.3433,426240.0],["1999-12-03",3.3244,3.3811,3.2111,3.2488,677280.0],["1999-12-06",3.2488,3.2488,3.0411,3.06,260400.0],["1999-12-07",3.0411,3.06,2.9089,2.9089,1227360.0],["1999-12-08",2.9089,3.1355,2.9089,2.9844,701280.0],["1999-12-09",3.0033,3.0977,2.9844,3.0411,188880.0],["1999-12-10",3.0789,3.1355,3.0222,3.0789,1480560.0],["1999-12-13",3.0411,3.1355,3.0411,3.0789,106320.0],["1999-12-14",3.0222,3.0789,2.9655,3.0789,312240.0],["1999-12-15",3.1166,3.1922,3.06,3.1922,203760.0],["1999-12-16",3.1733,3.3244,3.1355,3.2866,390480.0],["1999-12-17",3.3811,3.8722,3.2111,3.6266,587760.0],["1999-12-20",3.5888,3.5888,3.2866,3.3244,301680.0],["1999-12-21",3.2866,3.4,3.2488,3.3811,151200.0],["1999-12-22",3.3433,3.4566,3.2488,3.3622,110880.0],["1999-12-23",3.3244,3.4,3.2866,3.2866,264960.0],["1999-12-27",3.3055,3.3055,3.1355,3.1355,221760.0],["1999-12-28",3.0977,3.1355,3.0411,3.0411,144240.0],["1999-12-29",3.0411,3.0788,3.0222,3.0411,526080.0],["1999-12-30",3.0222,3.2111,3.0033,3.0789,210240.0],["1999-12-31",3.0411,3.1544,3.0222,3.0222,324960.0],["2000-01-03",3.0977,3.1922,3.0411,3.0789,348240.0],["2000-01-04",3.0411,3.1544,3.0033,3.0222,468720.0],["2000-01-05",3.0222,3.0977,3.0033,3.06,431040.0],["2000-01-06",3.0977,3.2677,3.0977,3.1922,115200.0],["2000-01-07",3.1922,3.3244,3.1922,3.2866,118320.0],["2000-01-10",3.3244,3.3433,3.2488,3.3055,80160.0],["2000-01-11",3.3055,3.3055,3.2111,3.2677,76320.0],["2000-01-12",3.23,3.3622,3.1922,3.3244,526560.0],["2000-01-13",3.3244,3.5511,3.3055,3.4944,166320.0],["2000-01-14",3.4944,3.5511,3.4377,3.4755,348720.0],["2000-01-18",3.5133,3.6077,3.4755,3.5322,89760.0],["2000-01-19",3.4944,3.5511,3.4755,3.4755,54000.0],["2000-01-20",3.5133,3.6077,3.5133,3.57,104640.0],["2000-01-21",3.57,3.6644,3.57,3.5888,301200.0],["2000-01-24",3.6266,3.6833,3.57,3.5888,125760.0],["2000-01-25",3.5511,3.6077,3.5133,3.5511,174720.0],["2000-01-26",3.4755,3.5511,3.2488,3.2677,284640.0],["2000-01-27",3.3055,3.4944,3.3055,3.4755,96240.0],["2000-01-28",3.4377,3.6833,3.4377,3.6644,158160.0],["2000-01-31",3.6455,3.6833,3.6077,3.6644,86400.0],["2000-02-01",3.6833,3.7022,3.5511,3.6077,140640.0],["2000-02-02",3.6455,3.7588,3.6077,3.6644,102240.0],["2000-02-03",3.6644,3.7588,3.6644,3.7022,99600.0],["2000-02-04",3.6833,3.7022,3.5888,3.6455,201360.0],["2000-02-07",3.6455,3.6455,3.5322,3.5888,172320.0],["2000-02-08",3.5594,3.7335,3.5594,3.7335,552000.0],["2000-02-09",3.7335,3.9076,3.7335,3.8883,396240.0],["2000-02-10",3.8496,3.8496,3.8109,3.8496,61680.0],["2000-02-11",3.8496,3.869,3.7142,3.7335,100320.0],["2000-02-14",3.7335,3.8496,3.7335,3.7722,39120.0],["2000-02-15",3.7916,3.7916,3.7142,3.7335,45360.0],["2000-02-16",3.7722,3.8303,3.7529,3.7916,80400.0],["2000-02-17",3.7916,3.8303,3.7335,3.7722,77280.0],["2000-02-18",3.7722,3.8109,3.7142,3.7916,76080.0],["2000-02-22",3.7529,3.8303,3.7432,3.7722,72960.0],["2000-02-23",3.7722,3.7916,3.5981,3.5981,64080.0],["2000-02-24",3.6368,3.6562,3.5981,3.5981,104880.0],["2000-02-25",3.6175,3.6949,3.5788,3.5788,74400.0],["2000-02-28",3.5594,3.5788,3.5014,3.5208,88080.0],["2000-02-29",3.5594,3.5981,3.4821,3.5981,116160.0],["2000-03-01",3.5981,3.5981,3.4821,3.5208,108240.0],["2000-03-02",3.5207,3.5401,3.4821,3.5401,109920.0],["2000-03-03",3.5208,3.5594,3.5014,3.5594,193200.0],["2000-03-06",3.5594,3.6175,3.5401,3.5981,60960.0],["2000-03-07",3.5981,3.5981,3.5788,3.5981,290880.0],["2000-03-08",3.5981,3.5981,3.5207,3.5401,19200.0],["2000-03-09",3.5788,3.5981,3.5594,3.5788,36960.0],["2000-03-10",3.5788,3.5788,3.5014,3.5208,125040.0],["2000-03-13",3.5401,3.5401,3.4821,3.5014,49440.0],["2000-03-14",3.5014,3.5401,3.5014,3.5208,71760.0],["2000-03-15",3.5594,3.5594,3.5014,3.5401,127200.0],["2000-03-16",3.5401,3.5594,3.5014,3.5208,105600.0],["2000-03-17",3.4821,3.5401,3.4821,3.5208,48000.0],["2000-03-20",3.5014,3.5014,3.4047,3.4821,49680.0],["2000-03-21",3.4434,3.5401,3.4434,3.5014,99360.0],["2000-03-22",3.4627,3.5208,3.366,3.4047,33120.0],["2000-03-23",3.4047,3.4821,3.4047,3.4434,130080.0],["2000-03-24",3.4821,3.5594,3.3853,3.4047,124560.0],["2000-03-27",3.4047,3.5401,3.4047,3.5401,64800.0],["2000-03-28",3.5207,3.5401,3.424,3.424,117840.0],["2000-03-29",3.424,3.424,3.2693,3.308,175680.0],["2000-03-30",3.308,3.3853,3.2693,3.2693,183840.0],["2000-03-31",3.308,3.4434,3.2693,3.2886,263040.0],["2000-04-03",3.3273,3.4627,3.2886,3.366,318480.0],["2000-04-04",3.3273,3.3853,3.308,3.3466,75360.0],["2000-04-05",3.3466,3.4821,3.3273,3.3853,86400.0],["2000-04-06",3.3853,3.4047,3.3853,3.4047,44160.0],["2000-04-07",3.424,3.424,3.3853,3.4047,113520.0],["2000-04-10",3.4047,3.424,3.2112,3.2112,356160.0],["2000-04-11",3.2499,3.2886,3.2306,3.2499,151200.0],["2000-04-12",3.2886,3.3273,3.2499,3.2693,107760.0],["2000-04-13",3.2693,3.308,3.1532,3.1532,85680.0],["2000-04-14",3.1145,3.2112,3.1145,3.2112,80400.0],["2000-04-17",3.1725,3.2499,3.1339,3.2499,62400.0],["2000-04-18",3.2306,3.2499,3.1919,3.2306,108480.0],["2000-04-19",3.2112,3.2499,3.2112,3.2499,1233840.0],["2000-04-20",3.2306,3.2886,3.2306,3.2499,85200.0],["2000-04-24",3.2499,3.2499,3.1919,3.2306,39360.0],["2000-04-25",3.2112,3.2499,3.2112,3.2499,439680.0],["2000-04-26",3.2499,3.2499,3.1339,3.1725,314640.0],["2000-04-27",3.1725,3.2112,3.1145,3.1339,98160.0],["2000-04-28",3.1339,3.2112,3.0758,3.2112,162480.0],["2000-05-01",3.366,3.5401,3.3466,3.5208,145680.0],["2000-05-02",3.5208,3.7335,3.4434,3.5594,213120.0],["2000-05-03",3.5594,3.6368,3.5401,3.6175,31440.0],["2000-05-04",3.6175,3.6175,3.4821,3.5014,92400.0],["2000-05-05",3.5401,3.6368,3.5401,3.6175,38400.0],["2000-05-08",3.5981,3.5981,3.5594,3.5788,31440.0],["2000-05-09",3.5288,3.7271,3.5288,3.7271,73920.0],["2000-05-10",3.6874,3.7073,3.509,3.6081,60240.0],["2000-05-11",3.6081,3.6279,3.4892,3.509,62640.0],["2000-05-12",3.509,3.509,3.3504,3.4099,75840.0],["2000-05-15",3.4495,3.4495,3.3504,3.3702,74160.0],["2000-05-16",3.4099,3.5288,3.3901,3.5288,75360.0],["2000-05-17",3.5487,3.7271,3.5487,3.7073,77280.0],["2000-05-18",3.7073,3.7271,3.5685,3.5685,106080.0],["2000-05-19",3.5685,3.7073,3.5685,3.6874,69120.0],["2000-05-22",3.7072,3.8064,3.7072,3.8064,72960.0],["2000-05-23",3.8064,4.1236,3.8064,4.0046,359040.0],["2000-05-24",4.0046,4.0443,3.965,4.0244,76800.0],["2000-05-25",4.0046,4.1236,4.0046,4.0839,152400.0],["2000-05-26",4.0839,4.1037,3.8262,3.9253,114240.0],["2000-05-30",3.9451,4.0244,3.9253,3.965,88080.0],["2000-05-31",4.0046,4.1037,3.965,3.965,110880.0],["2000-06-01",3.965,4.1632,3.965,4.1632,299520.0],["2000-06-02",4.1632,4.3218,4.1632,4.2425,96480.0],["2000-06-05",4.4011,4.4209,4.3218,4.3615,315840.0],["2000-06-06",4.3218,4.3813,4.2822,4.3813,269280.0],["2000-06-07",4.3416,4.4209,4.302,4.4209,102240.0],["2000-06-08",4.3813,4.4408,4.3615,4.3615,43440.0],["2000-06-09",4.3416,4.4209,4.2623,4.4209,72960.0],["2000-06-12",4.3813,4.5399,4.3813,4.5399,192960.0],["2000-06-13",4.5399,4.5795,4.4209,4.5597,114720.0],["2000-06-14",4.6787,5.1545,4.6787,4.9562,529680.0],["2000-06-15",4.9364,5.1346,4.8571,4.9562,356400.0],["2000-06-16",4.9959,5.1346,4.8769,5.1148,269040.0],["2000-06-19",5.0553,5.0553,4.9562,5.0157,209040.0],["2000-06-20",4.7976,5.432,4.7381,5.3924,224880.0],["2000-06-21",5.3527,5.3527,4.9959,5.1545,281760.0],["2000-06-22",5.1545,5.1743,4.9166,5.0553,204000.0],["2000-06-23",5.1346,5.1743,5.0157,5.1743,225600.0],["2000-06-26",5.1545,5.2338,5.0355,5.1743,199440.0],["2000-06-27",5.1148,5.1346,5.0355,5.1148,329040.0],["2000-06-28",5.0752,5.2139,5.0752,5.2139,218640.0],["2000-06-29",5.1743,5.1743,4.639,4.7381,332400.0],["2000-06-30",4.7778,4.8769,4.758,4.8026,343440.0],["2000-07-03",4.7976,4.9166,4.758,4.8769,63120.0],["2000-07-05",4.8769,4.9364,4.7976,4.9364,247200.0],["2000-07-06",4.8769,5.0355,4.7778,5.0355,76320.0],["2000-07-07",4.9959,5.095,4.976,4.9959,95760.0],["2000-07-10",4.9166,4.9166,4.7778,4.8571,94080.0],["2000-07-11",4.8174,5.0752,4.7778,5.0752,103200.0],["2000-07-12",5.1545,5.2139,5.0355,5.095,129600.0],["2000-07-13",5.1148,5.1743,5.0752,5.095,170880.0],["2000-07-14",5.1148,5.1346,5.0553,5.1346,61920.0],["2000-07-17",5.1941,5.2338,5.1545,5.1743,123840.0],["2000-07-18",5.1743,5.3527,5.1545,5.2932,147840.0],["2000-07-19",5.3329,5.3725,5.1346,5.2338,126960.0],["2000-07-20",5.2734,5.3924,5.2734,5.2734,232080.0],["2000-07-21",5.2734,5.2734,5.2338,5.2338,59040.0],["2000-07-24",5.1743,5.1743,5.0752,5.0752,194160.0],["2000-07-25",5.0752,5.1346,5.0553,5.1148,60960.0],["2000-07-26",5.0752,5.1346,5.0553,5.095,114960.0],["2000-07-27",5.0752,5.095,5.0157,5.0355,59520.0],["2000-07-28",5.095,5.3131,5.0752,5.2338,99840.0],["2000-07-31",5.2734,5.4717,5.2734,5.4518,127440.0],["2000-08-01",5.551,5.6501,5.551,5.6303,180960.0],["2000-08-02",5.6699,6.0268,5.6699,5.8682,295200.0],["2000-08-03",5.8285,6.1061,5.7492,6.0069,381360.0],["2000-08-04",6.0268,6.1457,5.6104,5.6501,244080.0],["2000-08-07",5.7492,5.8483,5.551,5.7343,316080.0],["2000-08-08",5.769,5.888,5.6897,5.8682,299520.0],["2000-08-09",5.9382,6.0389,5.8577,5.9181,274560.0],["2000-08-10",5.9382,5.9583,5.8778,5.898,281520.0],["2000-08-11",5.9181,5.9583,5.898,5.9382,143040.0],["2000-08-14",5.9583,6.1395,5.9583,6.1194,286080.0],["2000-08-15",6.1999,6.2402,6.1395,6.1596,243120.0],["2000-08-16",6.22,6.3207,6.1798,6.1798,368400.0],["2000-08-17",6.1999,6.2603,6.1596,6.1798,163440.0],["2000-08-18",6.1798,6.1999,6.1798,6.1798,51120.0],["2000-08-21",6.2603,6.2804,6.0389,6.1596,301440.0],["2000-08-22",6.1395,6.1596,5.9785,6.1194,492240.0],["2000-08-23",6.1194,6.1194,5.9785,6.0187,847680.0],["2000-08-24",6.0389,6.0389,5.8778,5.898,137280.0],["2000-08-25",5.9986,6.0389,5.8778,6.0389,57600.0],["2000-08-28",6.059,6.22,5.9785,6.1999,216960.0],["2000-08-29",6.1999,6.3811,6.1395,6.3207,482400.0],["2000-08-30",6.3207,6.522,6.3207,6.4012,308880.0],["2000-08-31",6.4415,6.7635,6.4415,6.7031,209520.0],["2000-09-01",6.7233,6.7837,6.5622,6.5622,285360.0],["2000-09-05",6.6025,6.6226,6.3609,6.3811,224400.0],["2000-09-06",6.3811,6.3811,5.8174,6.0791,196800.0],["2000-09-07",6.1395,6.4012,6.1194,6.2603,219360.0],["2000-09-08",6.2603,6.2804,6.1999,6.22,173520.0],["2000-09-11",6.22,6.2804,6.0791,6.1596,678480.0],["2000-09-12",6.1596,6.1999,6.1194,6.1798,356640.0],["2000-09-13",6.1798,6.1999,6.1194,6.1596,117120.0],["2000-09-14",6.059,6.2402,6.059,6.1999,209040.0],["2000-09-15",6.1194,6.22,6.1194,6.22,356640.0],["2000-09-18",6.22,6.2603,6.1596,6.1798,323520.0],["2000-09-19",6.2402,6.2402,5.9583,5.9583,193440.0],["2000-09-20",5.7168,5.9181,5.0726,5.4551,610080.0],["2000-09-21",5.3746,5.3746,5.0928,5.2739,418560.0],["2000-09-22",5.2135,5.9382,5.1733,5.7168,296880.0],["2000-09-25",5.7369,5.7369,5.4148,5.435,220800.0],["2000-09-26",5.3545,5.4148,5.1733,5.3746,247200.0],["2000-09-27",5.3343,5.5356,5.3142,5.4752,140400.0],["2000-09-28",5.4752,5.596,5.3142,5.3142,120720.0],["2000-09-29",5.3947,5.3947,5.1532,5.1733,276480.0],["2000-10-02",5.2538,5.4752,5.1934,5.4752,276240.0],["2000-10-03",5.4752,5.5557,5.4148,5.4551,205200.0],["2000-10-04",5.3947,5.4954,5.3343,5.3746,110640.0],["2000-10-05",5.3343,5.4752,5.3343,5.4551,212880.0],["2000-10-06",5.3343,5.6161,5.3343,5.5759,204480.0],["2000-10-09",5.6564,6.0791,5.6564,6.0791,326880.0],["2000-10-10",6.0791,6.4213,5.9986,6.4213,258240.0],["2000-10-11",6.5018,6.6427,6.1395,6.2804,407760.0],["2000-10-12",6.3609,6.4213,6.059,6.1798,215760.0],["2000-10-13",6.2603,6.4415,6.2402,6.4415,729360.0],["2000-10-16",6.4415,6.5421,6.0992,6.1798,165360.0],["2000-10-17",6.2603,6.3207,6.0791,6.3005,272400.0],["2000-10-18",6.2603,6.3609,5.9583,6.22,177120.0],["2000-10-19",6.1798,6.3408,6.1798,6.3207,123600.0],["2000-10-20",6.3207,6.3207,6.0187,6.1194,108480.0],["2000-10-23",6.1194,6.1395,5.8577,6.1395,100320.0],["2000-10-24",6.1395,6.1999,5.9583,6.0791,743040.0],["2000-10-25",6.0187,6.0992,5.898,6.059,104400.0],["2000-10-26",6.0389,6.1194,5.9583,5.9785,165840.0],["2000-10-27",5.9785,6.0389,5.8778,5.9583,319200.0],["2000-10-30",5.9583,5.9583,5.4752,5.4954,342000.0],["2000-10-31",5.4954,5.5356,5.4148,5.4551,796560.0],["2000-11-01",5.4551,5.6564,5.3746,5.6363,434640.0],["2000-11-02",5.6363,5.7369,5.596,5.6363,110400.0],["2000-11-03",5.6363,5.6564,5.4954,5.596,144720.0],["2000-11-06",5.6564,5.7168,5.596,5.7168,91200.0],["2000-11-07",5.7973,5.9181,5.757,5.7973,158640.0],["2000-11-08",5.848,5.9298,5.7867,5.9094,110880.0],["2000-11-09",5.8685,5.9707,5.7662,5.9707,87600.0],["2000-11-10",6.0116,6.1343,5.8787,6.0525,239760.0],["2000-11-13",5.9503,6.1752,5.8889,6.0934,140160.0],["2000-11-14",6.0934,6.1547,6.0729,6.1138,266160.0],["2000-11-15",6.1138,6.1752,6.0729,6.1752,90960.0],["2000-11-16",6.1752,6.1956,6.0934,6.1138,98400.0],["2000-11-17",6.1956,6.1956,6.0934,6.1547,157440.0],["2000-11-20",6.1547,6.1547,6.032,6.0729,146640.0],["2000-11-21",6.0729,6.1752,6.0525,6.0934,128160.0],["2000-11-22",6.0729,6.1343,6.032,6.1343,591120.0],["2000-11-24",6.1956,6.4001,6.1956,6.3797,306480.0],["2000-11-27",6.4614,6.5432,6.2774,6.3592,227040.0],["2000-11-28",6.4205,6.4205,6.2161,6.2365,154560.0],["2000-11-29",6.1956,6.4001,6.1956,6.2365,150000.0],["2000-11-30",6.257,6.3797,6.1752,6.2365,169200.0],["2000-12-01",6.2365,6.3797,6.1956,6.3388,148560.0],["2000-12-04",6.257,6.3797,6.1343,6.3388,585600.0],["2000-12-05",6.3797,6.4819,6.2774,6.4819,154080.0],["2000-12-06",6.441,6.5228,6.3388,6.3797,264240.0],["2000-12-07",6.4614,6.5637,6.4205,6.441,215760.0],["2000-12-08",6.4205,6.7068,6.4001,6.625,132240.0],["2000-12-11",6.6046,6.6864,6.441,6.5228,150000.0],["2000-12-12",6.5228,6.625,6.5228,6.5432,159360.0],["2000-12-13",6.6046,6.6455,6.2774,6.3592,168480.0],["2000-12-14",6.3183,6.4819,6.3183,6.3797,215520.0],["2000-12-15",6.2979,6.4205,6.257,6.3183,206880.0],["2000-12-18",6.3592,6.4205,6.1752,6.3183,215040.0],["2000-12-19",6.3797,6.4001,6.257,6.257,137040.0],["2000-12-20",6.1956,6.3388,6.1956,6.2365,269760.0],["2000-12-21",6.2365,6.2365,6.0525,6.2365,195840.0],["2000-12-22",6.3797,6.9317,6.3797,6.7477,477360.0],["2000-12-26",6.7477,7.1771,6.7068,7.1567,351600.0],["2000-12-27",7.1976,8.2608,7.1362,8.2608,984240.0],["2000-12-28",8.179,8.7107,7.7701,8.4653,811200.0],["2000-12-29",8.404,9.1605,8.3631,9.1401,473280.0],["2001-01-02",9.0787,9.0992,8.404,8.9969,682320.0],["2001-01-03",8.9152,8.9152,8.2404,8.6084,471600.0],["2001-01-04",8.588,8.8947,8.404,8.7516,425040.0],["2001-01-05",8.6698,9.1401,8.6698,8.7107,585840.0],["2001-01-08",8.5267,8.5267,8.3017,8.3835,554400.0],["2001-01-09",8.3222,8.9765,8.1381,8.6902,379440.0],["2001-01-10",8.6084,9.3037,8.5062,9.3037,637440.0],["2001-01-11",9.3037,10.1829,9.1401,9.6308,1194000.0],["2001-01-12",9.6308,9.7535,8.9152,8.9152,477120.0],["2001-01-16",8.7925,9.1605,8.5675,9.0992,907440.0],["2001-01-17",9.1196,9.6513,9.1196,9.3855,457920.0],["2001-01-18",9.4059,9.5081,8.8743,9.0174,542400.0],["2001-01-19",9.0174,9.0992,8.8334,8.8947,188400.0],["2001-01-22",8.9152,8.9152,8.4653,8.8129,292800.0],["2001-01-23",8.8334,8.9969,8.7516,8.772,396240.0],["2001-01-24",8.772,9.4059,8.772,9.2628,304320.0],["2001-01-25",9.2423,9.3037,9.0378,9.0787,192960.0],["2001-01-26",9.1605,9.2219,8.9969,8.9969,243600.0],["2001-01-29",8.9969,8.9969,8.7679,8.7679,178800.0],["2001-01-30",8.7679,8.7679,8.4866,8.5127,261120.0],["2001-01-31",8.5782,8.9152,8.5782,8.7712,461280.0],["2001-02-01",8.8006,10.3907,8.6698,10.0733,614160.0],["2001-02-02",10.0733,10.2238,9.8476,10.0111,630480.0],["2001-02-05",9.9784,9.9915,9.792,9.8345,438480.0],["2001-02-06",9.9163,10.1387,9.7658,9.8312,785520.0],["2001-02-07",9.9072,10.2209,9.8246,10.0227,428160.0],["2001-02-08",10.0227,10.1548,9.9402,10.0393,405840.0],["2001-02-09",10.0228,10.0228,9.5208,9.5769,290880.0],["2001-02-12",9.4944,9.6099,9.3127,9.4283,208320.0],["2001-02-13",9.4779,9.5274,9.1806,9.3292,199200.0],["2001-02-14",9.2962,9.2962,9.1872,9.2302,103440.0],["2001-02-15",9.2137,9.4382,9.2137,9.4382,488160.0],["2001-02-16",9.4118,9.4944,9.3623,9.4613,288000.0],["2001-02-20",9.5769,9.643,9.4613,9.4646,143280.0],["2001-02-21",9.4448,9.4481,9.3127,9.3788,187680.0],["2001-02-22",9.3788,9.5274,9.2863,9.4911,171120.0],["2001-02-23",9.4779,9.8246,9.4779,9.5769,526800.0],["2001-02-26",9.742,9.9468,9.742,9.9072,476880.0],["2001-02-27",9.851,9.9468,9.851,9.9072,451200.0],["2001-02-28",9.9237,10.069,9.8576,9.9072,338640.0],["2001-03-01",9.9072,9.9732,9.8576,9.9666,271680.0],["2001-03-02",9.9897,10.7328,9.9897,10.6172,679920.0],["2001-03-05",10.6997,10.6997,10.4355,10.5346,417360.0],["2001-03-06",10.5577,10.6337,10.4851,10.4851,491040.0],["2001-03-07",10.4025,10.4025,10.1714,10.2275,332640.0],["2001-03-08",10.2539,10.3695,10.1714,10.2209,371760.0],["2001-03-09",10.2275,10.2374,10.0723,10.2044,304800.0],["2001-03-12",10.2044,10.2275,10.1251,10.1879,452400.0],["2001-03-13",10.1714,10.1714,9.5142,9.7751,624240.0],["2001-03-14",9.709,9.9732,9.676,9.676,163200.0],["2001-03-15",9.6265,9.6925,9.4944,9.5505,293760.0],["2001-03-16",9.5769,9.5769,9.0981,9.2467,450240.0],["2001-03-19",9.2467,9.3788,9.2467,9.3094,319920.0],["2001-03-20",9.3458,9.4349,9.283,9.3623,234720.0],["2001-03-21",9.4448,9.7255,9.3854,9.7156,283200.0],["2001-03-22",9.7817,9.9072,9.6628,9.8874,456000.0],["2001-03-23",9.8543,10.2539,9.7652,9.9105,991440.0],["2001-03-26",9.9105,10.32,9.9105,10.2704,722160.0],["2001-03-27",10.4355,10.7691,10.3893,10.5676,612720.0],["2001-03-28",10.6337,12.45,10.6007,11.8292,2222880.0],["2001-03-29",11.8292,12.384,11.7697,11.8556,942960.0],["2001-03-30",11.8886,11.9877,11.3932,11.3932,732240.0],["2001-04-02",11.3107,11.3173,11.1092,11.2248,614640.0],["2001-04-03",11.1918,11.1918,10.5115,10.5676,905280.0],["2001-04-04",10.5346,10.7559,10.4587,10.637,863280.0],["2001-04-05",10.7823,11.2281,10.7658,11.1125,806160.0],["2001-04-06",11.0795,11.5584,11.03,11.1191,648240.0],["2001-04-09",11.1852,12.2353,11.0498,11.5319,870720.0],["2001-04-10",11.598,13.3747,11.5584,12.9123,936960.0],["2001-04-11",13.3747,13.804,12.5656,13.0147,825360.0],["2001-04-12",13.0114,13.0114,12.5491,12.8463,411360.0],["2001-04-16",12.8628,13.0114,12.6481,12.7637,468480.0],["2001-04-17",12.8793,13.6554,12.7472,13.4308,1219920.0],["2001-04-18",13.5893,13.7049,12.9784,13.0775,771360.0],["2001-04-19",13.2921,13.3549,12.9784,13.16,402240.0],["2001-04-20",13.0279,13.2393,12.6812,12.8001,324000.0],["2001-04-23",12.8529,12.8628,12.0867,12.4731,809520.0],["2001-04-24",12.4731,13.3747,12.45,13.2063,415920.0],["2001-04-25",13.2062,13.6058,13.0477,13.5629,1101600.0],["2001-04-26",13.6058,14.0285,13.4737,13.5893,916800.0],["2001-04-27",13.5464,13.5497,12.8463,13.1237,366480.0],["2001-04-30",13.1237,13.3714,12.6316,12.6316,1324320.0],["2001-05-01",12.7142,12.9652,12.5953,12.6647,942720.0],["2001-05-02",12.5821,12.9454,12.0867,12.1858,858480.0],["2001-05-03",12.2023,12.2023,11.4593,11.8721,980400.0],["2001-05-04",12.2519,12.5161,11.9877,12.2486,597600.0],["2001-05-07",12.5161,12.9454,12.45,12.45,784560.0],["2001-05-08",12.5986,12.7142,12.5161,12.5491,822960.0],["2001-05-09",12.6322,12.9583,12.3428,12.6422,489120.0],["2001-05-10",12.8086,12.9051,12.5757,12.609,366960.0],["2001-05-11",12.6755,12.7587,12.5857,12.6056,469440.0],["2001-05-14",12.6056,13.0381,12.6056,13.0281,845760.0],["2001-05-15",13.1246,13.3841,13.0315,13.2411,771840.0],["2001-05-16",13.3043,13.3475,13.2278,13.3043,569040.0],["2001-05-17",13.3409,13.474,12.8917,13.2943,697200.0],["2001-05-18",13.2976,13.6736,13.1978,13.3409,758160.0],["2001-05-21",13.3409,13.5671,13.2411,13.4773,639360.0],["2001-05-22",13.4806,13.5072,12.9616,13.1878,725760.0],["2001-05-23",13.1845,13.1878,12.4759,12.6489,895440.0],["2001-05-24",12.6422,12.6422,11.3115,11.5776,1848960.0],["2001-05-25",11.561,11.744,11.2749,11.6408,849120.0],["2001-05-29",11.7939,11.9436,10.8956,11.0786,949680.0],["2001-05-30",11.0786,11.1019,10.1404,10.1703,1692720.0],["2001-05-31",10.4797,10.8124,10.0739,10.1138,1393920.0],["2001-06-01",10.1803,10.513,10.0672,10.2469,1058160.0],["2001-06-04",10.6461,10.6461,9.9807,10.0606,1041360.0],["2001-06-05",10.3467,10.5463,9.9641,10.2136,1500960.0],["2001-06-06",10.5796,10.5796,9.7345,10.197,1658160.0],["2001-06-07",9.7312,10.0073,8.9826,9.6613,2465760.0],["2001-06-08",9.648,9.9774,9.4817,9.7611,483600.0],["2001-06-11",9.7811,10.1803,9.5083,9.6081,667920.0],["2001-06-12",9.5915,9.7012,9.2987,9.3686,941040.0],["2001-06-13",9.4151,9.7678,9.4151,9.6647,662640.0],["2001-06-14",9.6813,9.6813,8.9893,9.1822,882720.0],["2001-06-15",9.1756,9.475,9.1556,9.3486,638880.0],["2001-06-18",9.5482,9.811,9.4151,9.4151,833280.0],["2001-06-19",9.2987,9.6813,8.9494,8.9993,926160.0],["2001-06-20",9.0325,9.0325,8.4503,8.7331,1279440.0],["2001-06-21",8.7331,8.7797,8.5501,8.5834,872160.0],["2001-06-22",8.6666,8.7498,8.3173,8.5768,785040.0],["2001-06-25",8.9826,8.9826,8.467,8.5335,708240.0],["2001-06-26",8.4004,8.5501,8.3405,8.4703,604800.0],["2001-06-27",8.4703,8.6333,8.4503,8.5135,390960.0],["2001-06-28",8.5135,8.6666,8.4769,8.6167,510960.0],["2001-06-29",8.5834,8.8462,8.4171,8.4171,1439280.0],["2001-07-02",8.5169,8.6998,8.5002,8.5468,563280.0],["2001-07-03",8.5169,8.7997,8.5169,8.6366,378240.0],["2001-07-05",8.6,8.6,8.2474,8.4104,600240.0],["2001-07-06",8.4936,8.5501,8.3672,8.4304,534480.0],["2001-07-09",8.3904,8.5002,7.8515,7.8714,584400.0],["2001-07-10",7.7883,8.0844,7.6219,7.6851,1155360.0],["2001-07-11",7.6851,7.6885,6.8201,7.1861,1640880.0],["2001-07-12",7.3458,7.7184,7.2227,7.5088,658800.0],["2001-07-13",7.6519,7.8848,7.4889,7.7583,586080.0],["2001-07-16",7.7617,7.7683,7.2626,7.3824,748560.0],["2001-07-17",7.3857,7.4523,7.2427,7.4523,481200.0],["2001-07-18",7.419,7.5188,7.2526,7.2726,468720.0],["2001-07-19",7.3558,7.5188,7.2593,7.4456,475440.0],["2001-07-20",7.2526,7.4523,6.0882,6.4043,4593360.0],["2001-07-23",7.1528,7.1528,6.4043,6.7004,1847040.0],["2001-07-24",6.9699,7.0031,6.5873,6.5873,1038000.0],["2001-07-25",6.6704,7.1861,6.6039,6.9865,1036560.0],["2001-07-26",7.0697,8.3173,7.0697,8.3173,1523040.0],["2001-07-27",8.1509,8.1509,7.785,7.8116,1225200.0],["2001-07-30",7.8149,8.3838,7.8116,7.8215,599520.0],["2001-07-31",8.0844,8.2174,7.9679,8.0744,952320.0],["2001-08-01",8.0744,8.1542,7.9879,8.1176,509760.0],["2001-08-02",8.1509,8.1842,7.9812,8.0378,456000.0],["2001-08-03",7.9912,8.0012,7.7849,7.918,412080.0],["2001-08-06",7.735,8.1343,7.7184,7.7816,645840.0],["2001-08-07",7.918,7.9347,7.8049,7.8981,542400.0],["2001-08-08",7.888,8.1876,7.8678,7.9721,567840.0],["2001-08-09",7.7432,7.7971,7.6624,7.76,340560.0],["2001-08-10",7.861,7.9115,7.6725,7.8442,306480.0],["2001-08-13",7.9014,8.2482,7.8947,8.2482,708240.0],["2001-08-14",8.4165,8.9215,8.3357,8.9215,954960.0],["2001-08-15",8.8239,8.9148,8.6926,8.9148,660960.0],["2001-08-16",8.7532,8.9484,8.7364,8.8676,567120.0],["2001-08-17",8.8575,9.0898,8.6354,8.9754,612240.0],["2001-08-20",8.8542,9.11,8.6556,9.11,500640.0],["2001-08-21",9.1067,9.5342,9.1067,9.2817,728400.0],["2001-08-22",9.3255,9.5948,9.2918,9.4332,766080.0],["2001-08-23",9.4332,9.4332,9.1067,9.2077,665520.0],["2001-08-24",9.2582,9.3928,9.1908,9.2918,288960.0],["2001-08-27",9.3423,9.3423,8.9619,9.275,331440.0],["2001-08-28",9.3423,9.5039,9.2211,9.3053,432960.0],["2001-08-29",9.3255,9.3558,8.5849,8.7734,592560.0],["2001-08-30",8.8373,8.9855,8.5175,8.7666,418320.0],["2001-08-31",8.7667,8.8474,8.6387,8.7532,186480.0],["2001-09-04",8.7027,9.1504,8.7027,9.0057,223920.0],["2001-09-05",9.0898,9.0898,8.9383,9.0326,594480.0],["2001-09-06",8.9215,8.9215,8.669,8.7599,880560.0],["2001-09-07",8.6758,8.7195,8.4738,8.6152,547200.0],["2001-09-10",8.531,8.568,8.4704,8.5478,427200.0],["2001-09-17",8.5478,8.5512,8.1304,8.4165,234720.0],["2001-09-18",8.4165,8.4165,8.2314,8.2347,325920.0],["2001-09-19",8.2314,8.3357,7.6085,7.7937,988560.0],["2001-09-20",7.8274,7.8812,7.6186,7.8139,341040.0],["2001-09-21",7.7802,7.7802,7.4065,7.5547,436320.0],["2001-09-24",7.659,7.8947,7.4974,7.5345,413040.0],["2001-09-25",7.5277,7.5917,7.1035,7.2146,546720.0],["2001-09-26",7.2719,7.3055,6.7568,6.7669,532560.0],["2001-09-27",6.7534,7.053,6.6019,7.053,758400.0],["2001-09-28",7.1877,7.2954,7.1742,7.2146,570960.0],["2001-10-01",7.2146,7.7499,7.2146,7.7499,348480.0],["2001-10-02",7.7499,8.0563,7.5951,7.5951,576960.0],["2001-10-03",7.6557,7.8476,7.6422,7.7735,173280.0],["2001-10-04",7.8577,8.1034,7.7028,8.0529,383760.0],["2001-10-05",8.0967,8.0967,7.9115,7.9991,133200.0],["2001-10-08",7.9991,8.1977,7.9284,7.962,196560.0],["2001-10-09",7.9452,8.7868,7.9452,8.6522,427920.0],["2001-10-10",8.6522,9.0898,8.568,9.0393,627360.0],["2001-10-11",9.11,9.2918,8.9888,9.2918,355680.0],["2001-10-12",9.3255,9.3255,8.2482,8.6589,1001040.0],["2001-10-15",8.6185,8.972,8.6185,8.7599,318000.0],["2001-10-16",8.8373,9.0292,8.7868,9.0057,538320.0],["2001-10-17",9.0562,9.1673,9.0562,9.1403,412080.0],["2001-10-18",8.9888,9.0898,8.5714,8.5748,550560.0],["2001-10-19",8.568,8.7902,8.494,8.6118,337200.0],["2001-10-22",8.7027,9.1302,8.6892,8.9888,400080.0],["2001-10-23",8.9181,9.1504,8.8037,9.0898,576000.0],["2001-10-24",9.0629,9.0629,8.8273,8.9181,490080.0],["2001-10-25",8.9181,8.9383,8.8878,8.9316,323760.0],["2001-10-26",8.9316,9.1605,8.9215,9.1605,282960.0],["2001-10-29",9.2413,9.578,9.1572,9.5443,556800.0],["2001-10-30",9.5477,9.5477,9.0292,9.0292,411360.0],["2001-10-31",9.036,9.2918,8.9215,9.2918,378720.0],["2001-11-01",9.0898,9.4198,8.8542,9.2716,802320.0],["2001-11-02",9.3188,9.3928,9.1235,9.2211,299760.0],["2001-11-05",9.1875,9.2413,8.8878,8.8878,507840.0],["2001-11-06",8.8845,8.9215,8.5748,8.7936,584880.0],["2001-11-07",8.831,9.0012,8.6677,8.7936,324000.0],["2001-11-08",8.7936,8.7936,8.3376,8.5077,700560.0],["2001-11-09",8.4669,8.5452,8.4601,8.5077,418800.0],["2001-11-12",8.3206,8.4226,8.2014,8.3376,557520.0],["2001-11-13",8.341,8.4907,8.3376,8.4533,516720.0],["2001-11-14",8.4975,8.5043,8.3376,8.4703,417600.0],["2001-11-15",8.4226,8.4226,7.8271,7.8407,503760.0],["2001-11-16",7.8407,8.0143,7.691,7.8101,660720.0],["2001-11-19",7.8441,8.0415,7.7931,7.9973,466320.0],["2001-11-20",8.0585,8.1674,7.8884,8.1674,527520.0],["2001-11-21",8.1674,8.1674,7.9428,7.9632,317280.0],["2001-11-23",7.9939,8.0109,7.9122,7.9122,103200.0],["2001-11-26",7.8305,8.1096,7.6808,8.0721,487920.0],["2001-11-27",8.0994,8.0994,7.8271,8.0007,294480.0],["2001-11-28",7.9973,8.0721,7.8611,7.8645,210720.0],["2001-11-29",7.9462,7.9462,7.5378,7.5787,376080.0],["2001-11-30",7.8271,7.9292,7.4528,7.4868,728640.0],["2001-12-03",7.3166,7.742,7.3166,7.742,846000.0],["2001-12-04",7.742,7.8952,7.5753,7.8271,232560.0],["2001-12-05",7.8611,8.1164,7.8611,8.0109,258960.0],["2001-12-06",7.8952,7.8952,7.6638,7.7659,257280.0],["2001-12-07",7.742,8.1334,7.742,8.0653,274080.0],["2001-12-10",8.0041,8.0041,7.6604,7.759,327360.0],["2001-12-11",7.725,7.759,7.446,7.446,427680.0],["2001-12-12",7.4187,7.6093,7.286,7.4868,519120.0],["2001-12-13",7.4698,7.6467,7.4392,7.4936,243840.0],["2001-12-14",7.5038,7.6706,7.4187,7.6706,169200.0],["2001-12-17",7.6604,7.7931,7.4051,7.4358,206880.0],["2001-12-18",7.4221,7.759,7.4221,7.6399,186720.0],["2001-12-19",7.674,7.8918,7.4392,7.8033,599760.0],["2001-12-20",7.8509,7.9258,7.8305,7.8611,469440.0],["2001-12-21",7.8339,8.0415,7.8339,8.0177,402960.0],["2001-12-24",7.9632,8.1538,7.9394,8.13,131040.0],["2001-12-26",8.1504,8.3716,8.1164,8.2389,199200.0],["2001-12-27",8.2695,8.3444,8.1504,8.1674,465600.0],["2001-12-28",8.3206,8.5213,8.2933,8.3852,331200.0],["2001-12-31",8.3376,8.5247,8.3035,8.4533,242640.0],["2002-01-02",8.4839,8.5077,8.1674,8.1708,487440.0],["2002-01-03",8.1674,8.2865,8.0994,8.1334,694800.0],["2002-01-04",8.1674,8.3308,8.1674,8.2933,446400.0],["2002-01-07",8.2355,8.7255,8.2355,8.6847,610560.0],["2002-01-08",8.3376,8.4226,8.2219,8.4192,1502160.0],["2002-01-09",8.3682,8.5281,8.3376,8.358,425280.0],["2002-01-10",8.3376,8.4397,8.2014,8.2151,423120.0],["2002-01-11",8.2014,8.3001,7.9122,7.9496,468240.0],["2002-01-14",7.9122,7.9122,7.5957,7.6025,734880.0],["2002-01-15",7.6501,7.708,7.5889,7.6876,529440.0],["2002-01-16",7.759,7.8033,7.6399,7.7761,257760.0],["2002-01-17",7.6978,7.7114,7.4902,7.5923,433680.0],["2002-01-18",7.5957,7.5957,7.4868,7.5106,561360.0],["2002-01-22",7.4187,7.5072,7.4017,7.463,492720.0],["2002-01-23",7.4698,7.5038,7.3881,7.3881,452880.0],["2002-01-24",7.4732,7.6978,7.4732,7.6229,910800.0],["2002-01-25",7.6229,7.6944,7.4902,7.657,502800.0],["2002-01-28",7.691,7.759,7.6161,7.6501,460560.0],["2002-01-29",7.6842,7.8611,7.5072,7.6229,554160.0],["2002-01-30",7.6263,7.674,7.5242,7.5787,361200.0],["2002-01-31",7.5719,7.7761,7.5719,7.7761,400800.0],["2002-02-01",7.7795,7.8986,7.7046,7.7182,270960.0],["2002-02-04",7.6059,7.9292,7.5378,7.7522,453360.0],["2002-02-05",7.742,7.7454,7.3575,7.4119,750000.0],["2002-02-06",7.3983,7.5038,7.2282,7.3132,582480.0],["2002-02-07",7.3132,7.4132,7.3063,7.3443,321840.0],["2002-02-08",7.3443,7.6546,7.3408,7.6546,421200.0],["2002-02-11",7.7063,7.9959,7.6753,7.9201,714000.0],["2002-02-12",7.8925,7.9132,7.5856,7.7236,292560.0],["2002-02-13",7.7063,7.7994,7.6925,7.7373,246240.0],["2002-02-14",7.7373,7.7373,7.4787,7.5718,449040.0],["2002-02-15",7.5856,7.6718,7.4477,7.5201,363120.0],["2002-02-19",7.5201,7.6615,7.4477,7.6029,238560.0],["2002-02-20",7.6063,7.6201,7.4512,7.5546,419040.0],["2002-02-21",7.5339,7.8098,7.5339,7.7684,415920.0],["2002-02-22",7.8373,7.9511,7.7753,7.9166,419280.0],["2002-02-25",8.0339,8.0822,7.9649,8.0201,525360.0],["2002-02-26",8.0201,8.0994,7.8442,7.9166,322560.0],["2002-02-27",7.9304,8.0339,7.927,7.9304,193200.0],["2002-02-28",8.1028,8.1028,7.8787,8.0166,354480.0],["2002-03-01",8.0166,8.158,7.9994,8.1063,490560.0],["2002-03-04",8.1097,8.4649,8.1097,8.4476,412800.0],["2002-03-05",8.4166,8.5338,8.2959,8.4132,314400.0],["2002-03-06",8.3787,8.4373,8.2752,8.3545,318720.0],["2002-03-07",8.3959,8.9648,8.3959,8.8442,968880.0],["2002-03-08",8.8442,8.9648,8.7959,8.8959,755040.0],["2002-03-11",8.9304,9.4786,8.9166,9.3269,610080.0],["2002-03-12",9.2407,9.3062,9.0683,9.2234,438480.0],["2002-03-13",9.2372,9.2372,8.7924,8.8993,353280.0],["2002-03-14",8.9028,8.9304,8.7752,8.9304,417120.0],["2002-03-15",8.9304,9.2062,8.8993,9.1545,204720.0],["2002-03-18",9.0338,9.2062,8.8304,9.0131,1194240.0],["2002-03-19",9.0683,9.3096,8.9648,9.1786,519120.0],["2002-03-20",8.7062,8.9166,8.4821,8.8338,1417440.0],["2002-03-21",8.7924,8.9614,8.6924,8.9269,476400.0],["2002-03-22",8.7752,8.9304,8.7511,8.7511,675120.0],["2002-03-25",8.5856,8.7545,8.5649,8.6476,516720.0],["2002-03-26",8.6511,8.7924,8.62,8.7649,418800.0],["2002-03-27",8.7752,9.0028,8.689,9.0028,458640.0],["2002-03-28",9.1717,9.1717,8.9648,9.051,212640.0],["2002-04-01",9.051,9.4476,9.02,9.2545,474240.0],["2002-04-02",9.2372,9.72,9.2234,9.6682,716640.0],["2002-04-03",9.62,9.7648,9.3269,9.3683,984240.0],["2002-04-04",9.3441,9.3958,8.9855,9.1441,552240.0],["2002-04-05",9.0752,9.1372,8.9235,8.9338,448560.0],["2002-04-08",9.1717,9.5096,9.1545,9.3269,336720.0],["2002-04-09",9.3234,9.3269,9.051,9.1752,329760.0],["2002-04-10",9.1752,9.3096,9.1372,9.1372,495360.0],["2002-04-11",9.22,9.4303,9.1993,9.2028,274800.0],["2002-04-12",9.1441,9.1683,8.8338,8.9373,431760.0],["2002-04-15",8.9993,9.0166,8.8855,8.989,191040.0],["2002-04-16",9.0338,9.2648,9.0338,9.189,222720.0],["2002-04-17",9.2407,9.2407,8.8476,8.8786,479280.0],["2002-04-18",8.8959,9.051,8.8442,8.9959,306960.0],["2002-04-19",8.9993,8.9993,8.8648,8.9407,295440.0],["2002-04-22",8.9442,8.9579,8.6476,8.6476,618000.0],["2002-04-23",8.6545,8.9648,8.6511,8.8338,635040.0],["2002-04-24",8.889,8.8959,8.6545,8.6545,279840.0],["2002-04-25",8.6545,8.658,8.4821,8.6235,785520.0],["2002-04-26",8.6235,8.8614,8.6028,8.6476,539040.0],["2002-04-29",8.62,8.62,8.089,8.1201,870240.0],["2002-04-30",8.2925,8.3063,7.8615,7.927,1338240.0],["2002-05-01",7.9304,8.0684,7.8615,7.9615,1855680.0],["2002-05-02",7.9994,8.3442,7.9994,8.2752,563040.0],["2002-05-03",8.2925,8.4132,8.1959,8.3614,241440.0],["2002-05-06",8.358,8.3752,8.2477,8.2787,531120.0],["2002-05-07",8.2787,8.2821,8.0684,8.2028,775440.0],["2002-05-08",8.2587,8.461,8.2587,8.3808,486960.0],["2002-05-09",8.3808,8.4261,8.304,8.3249,455520.0],["2002-05-10",8.3075,8.3494,8.1714,8.2517,380640.0],["2002-05-13",8.2168,8.3215,8.0772,8.2691,167280.0],["2002-05-14",8.2168,8.4471,8.2168,8.4471,267600.0],["2002-05-15",8.4436,8.461,8.1784,8.2482,345840.0],["2002-05-16",8.2307,8.3703,8.1819,8.2098,213360.0],["2002-05-17",8.2028,8.2377,8.0249,8.0912,312000.0],["2002-05-20",8.2517,8.4226,8.1993,8.3738,505680.0],["2002-05-21",8.2901,8.3738,8.2691,8.2831,345120.0],["2002-05-22",8.2238,8.4401,8.1958,8.3145,307680.0],["2002-05-23",8.3005,8.4959,8.297,8.4506,259200.0],["2002-05-24",8.5029,8.5831,8.3773,8.5552,210960.0],["2002-05-28",8.6355,8.7087,8.5831,8.6459,448800.0],["2002-05-29",8.6355,8.6355,8.3912,8.3912,317040.0],["2002-05-30",8.3912,8.5029,8.3424,8.4087,252960.0],["2002-05-31",8.4087,8.5587,8.3738,8.4296,705600.0],["2002-06-03",8.461,8.4785,8.2831,8.3215,661200.0],["2002-06-04",8.3215,8.3947,8.1121,8.2935,297120.0],["2002-06-05",8.2935,8.3738,8.0982,8.1644,619200.0],["2002-06-06",8.1644,8.304,7.9097,7.9167,486000.0],["2002-06-07",7.9132,8.0249,7.8783,8.0214,293760.0],["2002-06-10",7.9865,8.0249,7.8504,7.8853,399120.0],["2002-06-11",7.8714,7.99,7.8539,7.8539,148560.0],["2002-06-12",7.8539,7.9097,7.8504,7.8539,501600.0],["2002-06-13",7.8888,8.2691,7.8888,8.1644,359760.0],["2002-06-14",8.0947,8.0947,7.9202,8.0772,248160.0],["2002-06-17",8.0423,8.2377,8.0354,8.1156,264480.0],["2002-06-18",8.0423,8.1505,7.8853,8.0633,629280.0],["2002-06-19",8.0074,8.1854,7.8853,7.8853,163680.0],["2002-06-20",7.9377,7.9725,7.8469,7.8888,302400.0],["2002-06-21",7.8121,7.9516,7.8121,7.8609,193680.0],["2002-06-24",7.8504,7.8504,7.6585,7.7039,258000.0],["2002-06-25",7.676,7.8853,7.676,7.7632,239760.0],["2002-06-26",7.8155,7.8155,7.6795,7.7772,259920.0],["2002-06-27",7.7841,7.7981,7.5713,7.6306,528960.0],["2002-06-28",7.5887,7.655,7.4143,7.4143,1390560.0],["2002-07-01",7.4492,7.5155,7.2747,7.362,720480.0],["2002-07-02",7.362,7.4945,6.9782,7.1212,570480.0],["2002-07-03",7.0654,7.1352,6.9328,7.0096,543120.0],["2002-07-05",6.856,7.1247,6.856,7.1212,260880.0],["2002-07-08",6.9084,7.1142,6.9084,7.0584,531360.0],["2002-07-09",7.0584,7.0968,6.9886,7.041,248880.0],["2002-07-10",7.0689,7.0968,6.713,6.8142,464400.0],["2002-07-11",6.8142,6.9398,6.6327,6.8246,424560.0],["2002-07-12",6.8002,6.8386,6.7165,6.7688,466560.0],["2002-07-15",6.7688,6.7688,6.3501,6.4862,678720.0],["2002-07-16",6.4757,6.4967,6.3711,6.4513,776880.0],["2002-07-17",6.4548,6.5734,6.4548,6.4932,497040.0],["2002-07-18",6.4757,6.6607,6.4757,6.6467,476160.0],["2002-07-19",4.9719,5.0592,4.0683,4.5288,5302080.0],["2002-07-22",4.5288,4.623,4.1171,4.3683,1975920.0],["2002-07-23",4.3683,4.4276,3.9078,3.9078,1263120.0],["2002-07-24",3.5589,4.4835,3.4193,3.9776,1189200.0],["2002-07-25",3.9776,4.2532,3.9601,3.9601,522240.0],["2002-07-26",3.9636,4.3788,3.9601,4.3439,940320.0],["2002-07-29",4.2567,4.5707,4.2567,4.487,805680.0],["2002-07-30",4.5009,4.7626,4.4137,4.7451,1144560.0],["2002-07-31",4.6928,4.965,4.5881,4.8847,1233840.0],["2002-08-01",4.7975,4.9022,4.7103,4.7137,913680.0],["2002-08-02",4.7137,4.808,4.5707,4.5916,793920.0],["2002-08-05",4.4486,4.5881,4.4486,4.5358,891120.0],["2002-08-06",4.5393,4.5847,4.5358,4.5533,849360.0],["2002-08-07",4.585,4.585,4.1265,4.2676,1000560.0],["2002-08-08",4.3134,4.5145,4.3134,4.5109,468240.0],["2002-08-09",4.5003,4.6696,4.4439,4.6696,588480.0],["2002-08-12",4.6379,4.7578,4.5497,4.7225,502320.0],["2002-08-13",4.7155,4.8142,4.5568,4.5885,432000.0],["2002-08-14",4.5885,4.652,4.4968,4.6238,645600.0],["2002-08-15",4.6696,4.9377,4.6696,4.9377,276000.0],["2002-08-16",4.8671,4.8777,4.6908,4.779,410160.0],["2002-08-19",4.7825,4.9835,4.7825,4.9553,344640.0],["2002-08-20",4.9553,5.114,4.8742,4.9095,403680.0],["2002-08-21",4.9377,5.0964,4.9165,5.0858,314160.0],["2002-08-22",5.1035,5.4667,5.0929,5.4561,647280.0],["2002-08-23",5.4315,5.4315,5.2974,5.4138,442560.0],["2002-08-26",5.4138,5.502,5.2904,5.4491,322080.0],["2002-08-27",5.4491,5.4773,5.3115,5.3151,408720.0],["2002-08-28",5.2904,5.3609,5.0435,5.0858,488160.0],["2002-08-29",5.0752,5.114,5.0082,5.0082,307680.0],["2002-08-30",5.0082,5.0788,4.9377,4.9835,284160.0],["2002-09-03",4.913,4.913,4.5885,4.6485,675120.0],["2002-09-04",4.6485,4.8566,4.6485,4.7508,266400.0],["2002-09-05",4.7366,4.7719,4.6203,4.6379,296880.0],["2002-09-06",4.6732,4.92,4.6732,4.8319,283920.0],["2002-09-09",4.8248,4.8495,4.7084,4.8248,322320.0],["2002-09-10",4.7931,4.9377,4.7261,4.8001,401520.0],["2002-09-11",4.9024,4.98,4.8319,4.9588,268320.0],["2002-09-12",4.9271,4.9271,4.7437,4.8248,343440.0],["2002-09-13",4.7896,4.8107,4.6767,4.779,267600.0],["2002-09-16",4.7437,4.7437,4.6203,4.712,284880.0],["2002-09-17",4.712,4.7155,4.585,4.5991,403920.0],["2002-09-18",4.5885,4.6449,4.585,4.6308,359040.0],["2002-09-19",4.6203,4.6414,4.5321,4.5356,190320.0],["2002-09-20",4.5356,4.5568,4.3028,4.4192,307440.0],["2002-09-23",4.4086,4.4898,4.2676,4.3099,215280.0],["2002-09-24",4.3734,4.5462,4.2993,4.3734,667440.0],["2002-09-25",4.4086,4.5603,4.3628,4.5074,276240.0],["2002-09-26",4.5145,4.6555,4.5109,4.5815,929520.0],["2002-09-27",4.585,4.6062,4.4369,4.458,414000.0],["2002-09-30",4.4086,4.5779,4.3275,4.4651,343200.0],["2002-10-01",4.4792,4.6661,4.4792,4.652,528240.0],["2002-10-02",4.6873,4.6873,4.5815,4.6062,432960.0],["2002-10-03",4.5497,4.6908,4.4968,4.5039,360720.0],["2002-10-04",4.5074,4.585,4.3452,4.391,212160.0],["2002-10-07",4.4086,4.4157,4.2676,4.2852,173040.0],["2002-10-08",4.2711,4.3381,4.0031,4.0207,671760.0],["2002-10-09",4.0242,4.1441,3.7667,3.7667,858480.0],["2002-10-10",3.7703,3.8761,3.7562,3.8443,420480.0],["2002-10-11",3.8796,4.0524,3.8761,4.0489,443520.0],["2002-10-14",4.0136,4.1618,4.0136,4.1512,257280.0],["2002-10-15",4.1865,4.4545,4.1865,4.4192,393360.0],["2002-10-16",4.4545,4.4545,4.2782,4.3416,433680.0],["2002-10-17",4.3769,4.458,4.3593,4.3734,299760.0],["2002-10-18",4.3769,4.4016,4.2852,4.391,904800.0],["2002-10-21",4.3205,4.4369,4.3205,4.391,429600.0],["2002-10-22",4.391,4.391,4.3205,4.3734,310560.0],["2002-10-23",4.3734,4.391,4.3099,4.391,288240.0],["2002-10-24",4.391,4.4686,4.3734,4.4439,428880.0],["2002-10-25",4.4122,4.6873,4.3134,4.6802,459840.0],["2002-10-28",4.6873,4.8283,4.6344,4.6732,481440.0],["2002-10-29",4.652,4.6696,4.3557,4.4157,555360.0],["2002-10-30",4.3804,4.5497,4.3804,4.5286,421920.0],["2002-10-31",4.5321,4.5497,4.4968,4.5497,467760.0],["2002-11-01",4.525,4.6485,4.5215,4.6203,557760.0],["2002-11-04",4.6308,4.7825,4.6026,4.6873,315600.0],["2002-11-05",4.6837,4.6873,4.4086,4.4086,468480.0],["2002-11-06",4.4086,4.6726,4.4086,4.6726,323040.0],["2002-11-07",4.6797,4.6869,4.5085,4.5478,268080.0],["2002-11-08",4.5478,4.612,4.4764,4.5157,513840.0],["2002-11-11",4.4835,4.4871,4.3373,4.4086,182880.0],["2002-11-12",4.4086,4.4086,4.216,4.3123,411360.0],["2002-11-13",4.2767,4.3623,4.1875,4.2374,289440.0],["2002-11-14",4.2481,4.2945,4.2018,4.2731,306480.0],["2002-11-15",4.2767,4.3837,4.2374,4.3801,391200.0],["2002-11-18",4.3801,4.4443,4.3373,4.3908,572640.0],["2002-11-19",4.3694,4.4336,4.3516,4.3551,371280.0],["2002-11-20",4.3551,4.4728,4.3516,4.4086,456720.0],["2002-11-21",4.48,4.694,4.4621,4.6405,401280.0],["2002-11-22",4.6369,4.7118,4.612,4.6441,444960.0],["2002-11-25",4.6405,4.8331,4.6405,4.776,559680.0],["2002-11-26",4.7546,4.9044,4.7439,4.7439,419520.0],["2002-11-27",4.7475,4.9686,4.7475,4.8474,337680.0],["2002-11-29",4.9223,5.015,4.9187,4.9865,114960.0],["2002-12-02",5.04,5.2041,5.0043,5.1969,692880.0],["2002-12-03",5.1648,5.1648,5.0507,5.1185,353760.0],["2002-12-04",5.1006,5.2041,5.0471,5.172,292080.0],["2002-12-05",5.1791,5.3146,5.1791,5.3039,450000.0],["2002-12-06",5.3075,5.3253,5.2219,5.3218,768480.0],["2002-12-09",5.3325,5.3574,5.3146,5.3325,359040.0],["2002-12-10",5.2968,5.3753,5.2968,5.3503,598560.0],["2002-12-11",5.3503,5.4216,5.3146,5.4038,499920.0],["2002-12-12",5.3681,5.6713,5.3539,5.657,1056960.0],["2002-12-13",5.7248,6.3847,5.7177,6.3134,1908000.0],["2002-12-16",6.3134,6.3455,6.0244,6.0886,1086240.0],["2002-12-17",6.0637,6.0886,5.921,5.9281,711600.0],["2002-12-18",5.896,5.896,5.6784,5.814,943920.0],["2002-12-19",5.8104,5.8675,5.7498,5.8532,306960.0],["2002-12-20",5.8889,6.0744,5.8889,6.0458,767760.0],["2002-12-23",6.0458,6.053,5.8782,6.0102,634560.0],["2002-12-24",6.028,6.2955,5.9745,6.2563,431520.0],["2002-12-26",6.2598,6.3133,6.0886,6.135,369840.0],["2002-12-27",6.0815,6.0993,5.9923,6.0316,261600.0],["2002-12-30",5.9745,6.1207,5.9567,6.0387,495600.0],["2002-12-31",6.0387,6.1707,6.0209,6.1635,496560.0],["2003-01-02",6.1635,6.4239,6.1243,6.3134,1042080.0],["2003-01-03",6.2955,6.3847,6.2777,6.3526,299760.0],["2003-01-06",6.3526,6.3669,6.292,6.3455,737040.0],["2003-01-07",6.349,6.349,6.0993,6.1279,674640.0],["2003-01-08",6.0637,6.0637,5.8318,5.8818,859440.0],["2003-01-09",5.8853,6.0351,5.8497,5.9745,448560.0],["2003-01-10",5.9638,6.0458,5.9388,6.0423,402480.0],["2003-01-13",6.053,6.0565,5.9032,5.9923,427680.0],["2003-01-14",5.9888,6.1065,5.921,5.921,332160.0],["2003-01-15",5.9495,5.9638,5.7427,5.8461,415200.0],["2003-01-16",5.8782,6.0672,5.8782,6.0565,209280.0],["2003-01-17",6.0458,6.0565,5.8675,5.9602,526320.0],["2003-01-21",5.9923,6.0672,5.9388,5.9995,497520.0],["2003-01-22",6.003,6.003,5.7284,5.7676,873360.0],["2003-01-23",5.7712,5.9103,5.7712,5.8711,215280.0],["2003-01-24",5.7462,5.7462,5.493,5.5144,593040.0],["2003-01-27",5.5108,5.5144,5.1898,5.2647,663600.0],["2003-01-28",5.3503,5.7034,5.3503,5.6178,620640.0],["2003-01-29",5.5286,5.6464,5.4751,5.5643,497280.0],["2003-01-30",5.6535,5.8853,5.6,5.6,652080.0],["2003-01-31",5.6,5.6,5.4573,5.5215,519840.0],["2003-02-03",5.5821,5.6891,5.5429,5.6071,336240.0],["2003-02-04",5.6107,5.707,5.6071,5.6963,349200.0],["2003-02-05",5.6999,5.7248,5.5465,5.5572,197280.0],["2003-02-06",5.5464,5.6328,5.4708,5.5716,298560.0],["2003-02-07",5.5932,5.604,5.5068,5.5284,180480.0],["2003-02-10",5.532,5.7407,5.5284,5.7407,573120.0],["2003-02-11",5.7407,5.7407,5.55,5.5896,177120.0],["2003-02-12",5.5896,5.622,5.496,5.5716,298800.0],["2003-02-13",5.5716,5.5716,5.3628,5.4384,276000.0],["2003-02-14",5.4636,5.5032,5.3952,5.442,302880.0],["2003-02-18",5.4096,5.5428,5.4096,5.5392,246240.0],["2003-02-19",5.5392,5.5392,5.4024,5.4456,439920.0],["2003-02-20",5.442,5.5428,5.2548,5.4492,407040.0],["2003-02-21",5.4708,5.8379,5.4708,5.8379,492720.0],["2003-02-24",5.9099,6.0755,5.8559,6.0575,474720.0],["2003-02-25",6.0611,6.241,6.0611,6.1223,1063920.0],["2003-02-26",6.1223,6.1906,5.9819,6.0935,432480.0],["2003-02-27",6.0935,6.1834,5.9747,6.0647,351360.0],["2003-02-28",6.0827,6.4066,6.0827,6.4066,696720.0],["2003-03-03",6.439,6.4534,6.2122,6.2482,642960.0],["2003-03-04",6.2122,6.4786,6.2122,6.4498,572880.0],["2003-03-05",6.4498,6.4498,6.3382,6.3814,423600.0],["2003-03-06",6.3814,6.4066,6.2518,6.3202,650400.0],["2003-03-07",6.3238,6.3994,6.3238,6.3562,521280.0],["2003-03-10",6.3274,6.3634,6.2878,6.3022,277920.0],["2003-03-11",6.3562,6.3562,6.2266,6.2662,502800.0],["2003-03-12",5.9747,5.9747,5.5356,5.6759,2193840.0],["2003-03-13",5.7047,5.8271,5.5968,5.8235,688800.0],["2003-03-14",5.8199,5.8235,5.6364,5.6508,621840.0],["2003-03-17",5.6508,5.7551,5.5716,5.6903,702240.0],["2003-03-18",5.7083,5.7659,5.6688,5.7659,767760.0],["2003-03-19",5.7659,6.0647,5.6903,5.7803,487440.0],["2003-03-20",5.7407,5.8667,5.6975,5.8271,603120.0],["2003-03-21",5.8415,5.8415,5.7047,5.7731,501840.0],["2003-03-24",5.7587,5.7623,5.676,5.6975,380880.0],["2003-03-25",5.7047,5.8127,5.7047,5.7659,108960.0],["2003-03-26",5.7659,5.7947,5.7227,5.7587,175680.0],["2003-03-27",5.7479,5.7875,5.7407,5.7623,124080.0],["2003-03-28",5.7407,5.8955,5.7407,5.8811,355200.0],["2003-03-31",5.8811,5.9495,5.8559,5.9495,205440.0],["2003-04-01",5.9027,6.1151,5.9027,6.0359,408000.0],["2003-04-02",6.0359,6.151,5.8667,5.9423,668400.0],["2003-04-03",5.9387,6.0899,5.9387,5.9855,393120.0],["2003-04-04",6.0035,6.0467,5.8775,5.9495,344160.0],["2003-04-07",5.9747,6.0215,5.7983,5.8127,480480.0],["2003-04-08",5.8127,5.8235,5.6328,5.8019,1207440.0],["2003-04-09",5.8019,5.9207,5.7839,5.8775,775440.0],["2003-04-10",5.8775,5.9891,5.8415,5.9675,723360.0],["2003-04-11",5.9279,6.0431,5.8955,5.9063,368160.0],["2003-04-14",5.9207,6.0647,5.9027,5.9747,254880.0],["2003-04-15",5.9747,6.0863,5.9315,6.0071,344640.0],["2003-04-16",6.0143,6.1546,6.0143,6.0863,317280.0],["2003-04-17",6.0503,6.205,6.0503,6.1726,441840.0],["2003-04-21",6.2086,6.2806,6.1798,6.2374,331200.0],["2003-04-22",6.2194,6.2194,6.1043,6.2122,293280.0],["2003-04-23",6.1906,6.2986,6.0647,6.187,467040.0],["2003-04-24",6.277,6.277,6.1007,6.1726,312480.0],["2003-04-25",6.151,6.2086,6.1294,6.133,224640.0],["2003-04-28",6.1331,6.1546,5.9891,6.0827,476400.0],["2003-04-29",6.2086,6.2122,6.0827,6.1259,444480.0],["2003-04-30",6.1295,6.223,6.1259,6.1906,317760.0],["2003-05-01",6.0647,6.259,6.0647,6.1978,310080.0],["2003-05-02",6.1726,6.3598,6.1366,6.2734,492480.0],["2003-05-05",6.2446,6.3238,6.241,6.3022,390720.0],["2003-05-06",6.3022,6.475,6.3022,6.4354,605280.0],["2003-05-07",6.4717,6.6023,6.439,6.5333,328080.0],["2003-05-08",6.5297,6.5841,6.4571,6.5079,509520.0],["2003-05-09",6.5116,6.8997,6.5116,6.8925,510720.0],["2003-05-12",6.8743,7.0738,6.8743,7.0158,675840.0],["2003-05-13",7.0194,7.0194,6.8671,6.8997,505200.0],["2003-05-14",6.9142,7.1682,6.9142,7.1537,641280.0],["2003-05-15",7.1536,7.6905,7.1428,7.618,1335600.0],["2003-05-16",7.6144,7.6361,7.5092,7.618,778320.0],["2003-05-19",7.4547,7.7014,7.3822,7.6107,429120.0],["2003-05-20",7.6107,7.6107,7.2915,7.4185,492720.0],["2003-05-21",7.4003,7.8901,7.3749,7.8248,807840.0],["2003-05-22",7.8211,7.8211,7.5926,7.6579,374880.0],["2003-05-23",7.6543,7.7885,7.6144,7.7341,195600.0],["2003-05-27",7.7341,7.9155,7.7196,7.8175,373200.0],["2003-05-28",7.9082,8.017,7.7885,7.8284,251040.0],["2003-05-29",7.861,7.9735,7.8248,7.959,923760.0],["2003-05-30",7.9554,8.1621,7.9372,8.1077,410400.0],["2003-06-02",8.1077,8.1295,7.7994,7.8284,1476240.0],["2003-06-03",7.8719,7.9626,7.4366,7.9227,1398960.0],["2003-06-04",7.9227,8.1694,7.9227,8.1694,615360.0],["2003-06-05",8.144,8.3943,8.1295,8.3508,402480.0],["2003-06-06",8.3653,8.5067,8.3217,8.3254,322560.0],["2003-06-09",8.3254,8.3907,8.271,8.3072,936480.0],["2003-06-10",8.2891,8.3943,8.2347,8.3725,299760.0],["2003-06-11",8.3979,8.9276,8.3979,8.7063,948480.0],["2003-06-12",8.6881,8.7788,8.5974,8.699,372240.0],["2003-06-13",8.6519,8.6519,8.3254,8.5213,689280.0],["2003-06-16",8.5031,8.5067,8.3979,8.4523,274800.0],["2003-06-17",8.3072,8.4233,8.3036,8.3145,391200.0],["2003-06-18",8.4995,8.6664,8.4814,8.5793,972000.0],["2003-06-19",8.5866,8.6446,8.4886,8.5068,598320.0],["2003-06-20",8.4959,8.4995,8.017,8.017,832560.0],["2003-06-23",8.0388,8.0569,7.9082,7.9517,482880.0],["2003-06-24",7.9263,8.0388,7.8719,8.0134,166800.0],["2003-06-25",7.8901,8.1222,7.8901,7.9445,186480.0],["2003-06-26",7.9481,8.0352,7.9336,8.0025,632640.0],["2003-06-27",8.0352,8.4161,8.0315,8.2746,633840.0],["2003-06-30",8.2746,8.2963,8.2383,8.2492,371520.0],["2003-07-01",8.2347,8.2383,8.1875,8.2347,427440.0],["2003-07-02",8.2347,8.3254,8.2347,8.3072,234960.0],["2003-07-03",8.271,8.271,8.1694,8.2129,173760.0],["2003-07-07",8.2347,8.3217,8.0388,8.1621,862560.0],["2003-07-08",8.1621,8.1621,8.0859,8.1476,514080.0],["2003-07-09",8.1621,8.1621,7.9445,7.988,1246080.0],["2003-07-10",8.017,8.017,7.705,7.7994,1179600.0],["2003-07-11",7.7994,7.7994,7.6434,7.647,582480.0],["2003-07-14",7.7268,7.8139,7.7268,7.7595,652560.0],["2003-07-15",7.7957,7.8356,7.5926,7.676,880800.0],["2003-07-16",7.7087,7.7377,7.5382,7.5817,687120.0],["2003-07-17",7.5454,7.5817,7.5164,7.5636,512640.0],["2003-07-18",7.5418,7.6651,7.5128,7.618,426720.0],["2003-07-21",7.6252,7.6325,7.5164,7.5273,213840.0],["2003-07-22",7.5237,7.5454,7.2734,7.3858,958320.0],["2003-07-23",7.4003,7.4003,7.2226,7.2516,790560.0],["2003-07-24",7.2008,7.2153,6.9614,7.0484,1267920.0],["2003-07-25",7.121,7.3242,7.0702,7.2988,477120.0],["2003-07-28",7.2625,7.3133,7.0194,7.1754,512640.0],["2003-07-29",7.1246,7.15,6.9142,6.965,505440.0],["2003-07-30",7.0194,7.0194,6.7292,6.8127,636000.0],["2003-07-31",6.8199,6.838,6.6821,6.7655,2040480.0],["2003-08-01",6.7691,6.8526,6.7111,6.7655,356880.0],["2003-08-04",6.7292,6.8852,6.6821,6.7075,382800.0],["2003-08-05",6.7292,6.838,6.7292,6.7727,1044000.0],["2003-08-06",6.7983,6.8385,6.696,6.7654,1103520.0],["2003-08-07",6.7654,6.8459,6.7618,6.7983,404880.0],["2003-08-08",6.8714,7.1017,6.8714,7.0615,436800.0],["2003-08-11",7.0249,7.1309,6.9811,7.0652,319920.0],["2003-08-12",7.1017,7.1456,7.0396,7.12,238800.0],["2003-08-13",7.12,7.1858,7.0542,7.1858,291600.0],["2003-08-14",7.1711,7.1711,6.9445,7.12,232560.0],["2003-08-15",7.0907,7.0907,6.9847,7.0871,64320.0],["2003-08-18",7.1054,7.1383,6.9665,7.0176,228240.0],["2003-08-19",6.9811,7.0578,6.9628,7.0249,301440.0],["2003-08-20",7.0542,7.1309,6.9628,7.1163,263280.0],["2003-08-21",7.1529,7.2735,7.1236,7.1309,252240.0],["2003-08-22",7.109,7.2735,7.0871,7.0907,308400.0],["2003-08-25",7.1273,7.1602,6.9811,7.0542,300000.0],["2003-08-26",7.0615,7.0798,6.9592,7.0542,330480.0],["2003-08-27",7.0176,7.1017,6.9994,7.0615,300720.0],["2003-08-28",7.0249,7.31,6.9847,7.2296,936000.0],["2003-08-29",7.2296,7.3831,7.2187,7.3831,1444800.0],["2003-09-02",7.4562,7.4745,7.2845,7.3356,459600.0],["2003-09-03",7.3649,7.3904,7.1711,7.1821,1274160.0],["2003-09-04",7.1638,7.1638,6.9884,7.0505,874320.0],["2003-09-05",6.9957,7.0907,6.9811,7.0359,609360.0],["2003-09-08",7.0542,7.12,7.0286,7.0761,443760.0],["2003-09-09",7.0798,7.2004,7.0652,7.1711,720960.0],["2003-09-10",7.1821,7.2479,7.1127,7.2114,798960.0],["2003-09-11",7.2369,7.2845,7.1456,7.2406,557760.0],["2003-09-12",7.204,7.204,7.1419,7.1565,488160.0],["2003-09-15",7.1602,7.1638,6.9701,6.9701,805440.0],["2003-09-16",6.9445,6.9482,6.6996,6.7581,923760.0],["2003-09-17",6.8056,6.8312,6.6448,6.7618,755280.0],["2003-09-18",6.8532,6.9409,6.7435,6.897,5334000.0],["2003-09-19",6.908,6.9994,6.8714,6.9336,1975440.0],["2003-09-22",6.8897,6.8934,6.8312,6.8349,751680.0],["2003-09-23",6.8166,6.8861,6.7618,6.8751,2098800.0],["2003-09-24",6.8934,6.9299,6.8751,6.9263,562800.0],["2003-09-25",6.9518,6.9774,6.7618,6.7764,668880.0],["2003-09-26",6.7691,6.8239,6.7618,6.791,779760.0],["2003-09-29",6.7691,6.8678,6.7472,6.8056,1036320.0],["2003-09-30",6.8056,6.908,6.7874,6.791,690000.0],["2003-10-01",6.8349,6.9299,6.8239,6.9299,1787280.0],["2003-10-02",6.9445,7.3795,6.9445,7.3758,3806400.0],["2003-10-03",7.3758,8.0191,7.3027,8.0045,5289120.0],["2003-10-06",8.0045,8.1324,7.8839,7.9277,1958160.0],["2003-10-07",7.9095,8.0155,7.84,7.9789,2320080.0],["2003-10-08",7.9497,8.2165,7.9314,8.1032,2082000.0],["2003-10-09",8.169,8.2238,8.1361,8.147,1926720.0],["2003-10-10",8.1324,8.1361,7.9606,7.9972,2401680.0],["2003-10-13",8.0045,8.2019,8.0045,8.1251,3998400.0],["2003-10-14",8.1361,8.4577,8.1178,8.3737,2285520.0],["2003-10-15",8.3773,8.3773,7.7852,8.0045,6232800.0],["2003-10-16",7.9679,8.2603,7.9679,8.1872,4241520.0],["2003-10-17",8.1946,8.3408,8.1215,8.1251,920640.0],["2003-10-20",8.0228,8.0301,7.9022,7.9643,3501840.0],["2003-10-21",7.9679,8.0045,7.8875,7.9131,839040.0],["2003-10-22",7.8364,7.8948,7.6024,7.7011,862320.0],["2003-10-23",7.5842,7.7962,7.5659,7.7962,1175280.0],["2003-10-24",7.7413,7.9606,7.6682,7.8839,1913280.0],["2003-10-27",7.84,7.84,7.7377,7.7962,1750320.0],["2003-10-28",7.7669,7.7669,7.5951,7.734,5171760.0],["2003-10-29",7.6682,7.84,7.6426,7.84,1056240.0],["2003-10-30",7.8035,7.9241,7.7486,7.9241,1037040.0],["2003-10-31",7.8729,7.9314,7.7888,7.9314,1154640.0],["2003-11-03",7.8948,7.9424,7.8144,7.9424,965280.0],["2003-11-04",7.9314,7.9972,7.8473,7.9606,609840.0],["2003-11-05",7.957,7.9974,7.9312,7.9643,918720.0],["2003-11-06",7.9827,8.4977,7.865,7.9753,558480.0],["2003-11-07",7.9717,7.9827,7.8797,7.9275,615840.0],["2003-11-10",7.8907,7.8907,7.6774,7.7068,639360.0],["2003-11-11",7.7068,7.7767,7.6847,7.6994,474480.0],["2003-11-12",7.681,7.8245,7.67,7.8245,596880.0],["2003-11-13",7.7988,7.9238,7.7988,7.876,629040.0],["2003-11-14",7.8907,8.071,7.8907,7.957,861600.0],["2003-11-17",7.9459,7.9459,7.7804,7.8319,474000.0],["2003-11-18",7.7951,7.8356,7.7215,7.8356,764880.0],["2003-11-19",7.8172,7.9091,7.7693,7.9018,899760.0],["2003-11-20",7.854,7.9386,7.762,7.7951,533520.0],["2003-11-21",7.7914,7.8024,7.6737,7.6847,480960.0],["2003-11-24",7.6148,7.6443,7.3316,7.5192,1824240.0],["2003-11-25",7.5045,7.6921,7.4309,7.6296,587040.0],["2003-11-26",7.6296,7.6332,7.5045,7.6332,321600.0],["2003-11-28",7.6332,7.9091,7.5854,7.8172,388800.0],["2003-12-01",7.6884,7.6921,7.2396,7.3169,4240320.0],["2003-12-02",7.3463,7.4015,7.2617,7.35,2392560.0],["2003-12-03",7.3868,7.6222,7.3794,7.475,826560.0],["2003-12-04",7.3941,7.7988,7.3941,7.6259,1080960.0],["2003-12-05",7.67,8.2329,7.5229,8.0931,1921440.0],["2003-12-08",8.369,8.7699,8.3395,8.6743,3667680.0],["2003-12-09",8.7,8.7258,8.4241,8.483,2080080.0],["2003-12-10",8.5198,8.7037,8.4425,8.4867,1251600.0],["2003-12-11",8.4867,8.4867,8.391,8.4057,837840.0],["2003-12-12",8.4241,8.4793,8.3947,8.4609,833040.0],["2003-12-15",8.8288,8.8288,8.6118,8.6816,1784400.0],["2003-12-16",8.7,9.0238,8.6927,8.9097,1467360.0],["2003-12-17",8.9465,9.1488,8.8325,9.1341,1041120.0],["2003-12-18",9.1341,9.4321,9.1194,9.4174,1640640.0],["2003-12-19",9.5645,9.8588,9.5167,9.8551,1920480.0],["2003-12-22",9.8404,9.8441,9.4652,9.5167,1650720.0],["2003-12-23",9.5093,9.5093,9.101,9.1967,1708800.0],["2003-12-24",9.1783,9.2555,9.1452,9.1819,331200.0],["2003-12-26",9.1967,9.3769,9.1967,9.307,405120.0],["2003-12-29",9.2776,9.5277,9.2629,9.5277,1312320.0],["2003-12-30",9.5645,9.5719,9.41,9.491,1148400.0],["2003-12-31",9.491,9.6381,9.491,9.5277,599040.0],["2004-01-02",9.5829,9.8588,9.5756,9.6749,615360.0],["2004-01-05",9.399,10.1973,9.399,9.7337,2078160.0],["2004-01-06",9.7485,9.8257,9.6013,9.6933,684240.0],["2004-01-07",9.6933,9.7595,9.616,9.6307,687840.0],["2004-01-08",9.6307,9.7669,9.6234,9.6675,739680.0],["2004-01-09",9.7117,10.0611,9.6675,9.9434,1022640.0],["2004-01-12",10.0244,10.0979,9.8956,10.0391,1023840.0],["2004-01-13",10.0391,10.0611,9.708,9.8257,1391280.0],["2004-01-14",9.8257,9.903,9.7264,9.903,513840.0],["2004-01-15",9.8478,9.8551,9.3512,9.4468,845520.0],["2004-01-16",9.4468,9.5645,9.307,9.5204,713760.0],["2004-01-20",9.5167,10.0464,9.5167,10.0244,1250160.0],["2004-01-21",10.028,10.2892,9.9545,10.1531,782160.0],["2004-01-22",10.2083,10.4842,10.0685,10.109,1032000.0],["2004-01-23",10.1126,10.1274,9.7117,9.811,1116960.0],["2004-01-26",9.822,9.8257,9.491,9.5498,958560.0],["2004-01-27",9.5498,9.6455,9.5057,9.5535,590400.0],["2004-01-28",9.4726,9.4726,8.1446,8.4609,4604160.0],["2004-01-29",7.7252,8.3248,7.4456,8.1961,4469040.0],["2004-01-30",8.071,8.6301,8.071,8.4977,1776240.0],["2004-02-02",8.4609,8.4609,8.1409,8.185,846960.0],["2004-02-03",8.2145,8.2586,8.1262,8.1814,900960.0],["2004-02-04",8.2034,8.2586,7.9459,7.9901,1151040.0],["2004-02-05",8.0931,8.3506,8.0931,8.2586,2842800.0],["2004-02-06",8.2549,8.6325,8.1438,8.6325,1233120.0],["2004-02-09",8.6251,8.9953,8.5177,8.7991,1865520.0],["2004-02-10",8.9212,8.9212,8.6917,8.6954,882960.0],["2004-02-11",8.6769,8.7843,8.4918,8.514,2238960.0],["2004-02-12",8.514,8.9952,8.5029,8.9175,3912960.0],["2004-02-13",9.0878,9.3062,8.7843,8.8287,3175200.0],["2004-02-17",8.8842,9.3321,8.8842,9.2137,2369520.0],["2004-02-18",9.2729,9.4395,8.6066,8.8176,7046640.0],["2004-02-19",8.7546,8.8842,8.6066,8.6103,5240640.0],["2004-02-20",8.6436,8.6621,8.4437,8.4807,2326800.0],["2004-02-23",8.4881,8.6325,8.3697,8.3882,2059440.0],["2004-02-24",8.366,8.44,8.3474,8.4104,1938960.0],["2004-02-25",8.44,8.8731,8.44,8.8583,4025760.0],["2004-02-26",8.8213,9.2174,8.7398,9.1026,21660240.0],["2004-02-27",9.1618,9.3469,8.9582,9.3395,2737200.0],["2004-03-01",10.1798,11.1089,9.669,9.8096,5065440.0],["2004-03-02",9.8096,9.9947,9.458,9.458,3233520.0],["2004-03-03",9.5468,9.5986,9.3469,9.5061,2315040.0],["2004-03-04",9.606,9.606,9.3913,9.4432,1382640.0],["2004-03-05",9.4024,9.8467,9.3839,9.6616,2609040.0],["2004-03-08",9.6616,9.8133,9.458,9.4691,1583280.0],["2004-03-09",9.495,9.5172,9.4024,9.4358,750000.0],["2004-03-10",9.4284,9.5283,9.1655,9.1803,1820400.0],["2004-03-11",9.184,9.421,8.9508,9.2174,2363520.0],["2004-03-12",9.3469,9.4135,9.2544,9.4135,913920.0],["2004-03-15",9.4691,9.4691,9.2063,9.2581,1062720.0],["2004-03-16",9.2433,9.3617,9.1803,9.2544,639840.0],["2004-03-17",9.1803,9.3654,9.1433,9.2396,1888080.0],["2004-03-18",9.2433,9.3617,9.1655,9.1803,1219680.0],["2004-03-19",9.1433,9.2951,9.1433,9.2692,1421280.0],["2004-03-22",9.2544,9.2544,8.9952,9.0323,1483920.0],["2004-03-23",9.0878,9.1063,8.9064,8.9804,1328880.0],["2004-03-24",9.0693,9.1174,8.8472,8.8805,1408800.0],["2004-03-25",8.9397,9.2914,8.899,9.2914,1690800.0],["2004-03-26",9.395,9.4469,9.2581,9.2618,1478160.0],["2004-03-29",9.2618,9.5209,9.2618,9.3839,813360.0],["2004-03-30",9.458,9.6986,9.421,9.5135,2770800.0],["2004-03-31",9.9281,10.0873,9.8096,9.9207,17812320.0],["2004-04-01",10.2724,10.2724,9.9947,9.9984,5803680.0],["2004-04-02",10.1058,10.5389,10.1058,10.3168,4149600.0],["2004-04-05",10.3353,10.6055,10.3279,10.5241,2580720.0],["2004-04-06",10.4945,10.6944,10.4278,10.5648,2855520.0],["2004-04-07",10.5315,10.5981,10.2983,10.4685,1848720.0],["2004-04-08",10.55,10.5907,10.3871,10.4204,1740960.0],["2004-04-12",10.587,10.6129,10.4093,10.5352,991920.0],["2004-04-13",10.4982,10.5796,9.7726,10.0058,2688480.0],["2004-04-14",9.9207,10.1724,9.78,9.9762,2014320.0],["2004-04-15",9.9947,10.413,9.9947,10.1761,1858080.0],["2004-04-16",10.1798,10.4019,10.1798,10.3464,2245440.0],["2004-04-19",10.4019,10.5685,10.2242,10.55,2280240.0],["2004-04-20",10.55,10.7166,10.2649,10.3094,2442000.0],["2004-04-21",10.1798,10.3168,10.0873,10.2464,1890960.0],["2004-04-22",10.2501,10.8091,10.2501,10.7314,5130480.0],["2004-04-23",11.0127,11.3829,10.9757,11.0904,4469280.0],["2004-04-26",11.8456,11.8789,11.3533,11.4236,5808000.0],["2004-04-27",11.7642,11.7679,11.2903,11.394,3662160.0],["2004-04-28",11.394,11.394,10.8091,10.9128,3087120.0],["2004-04-29",10.6425,10.8276,10.55,10.5722,3090480.0],["2004-04-30",10.661,10.7906,10.4611,10.5981,4366080.0],["2004-05-03",10.6499,11.0867,10.6499,10.9498,1780560.0],["2004-05-04",11.0127,11.1793,10.9572,11.0423,4080480.0],["2004-05-05",11.2422,11.2496,11.0497,11.1052,2569920.0],["2004-05-06",11.0423,11.0978,10.7055,10.8239,1647840.0],["2004-05-07",10.8239,11.0285,10.3106,10.3404,1703760.0],["2004-05-10",10.0428,10.1209,9.2431,9.7787,4094160.0],["2004-05-11",10.0428,10.1804,9.9312,10.0949,2433600.0],["2004-05-12",10.545,10.5821,10.0056,10.3739,2495520.0],["2004-05-13",10.4148,10.5524,10.2474,10.411,1904160.0],["2004-05-14",10.452,10.5561,10.2437,10.4371,1278000.0],["2004-05-17",10.452,10.5449,10.266,10.3181,1415280.0],["2004-05-18",10.478,10.571,10.3404,10.5449,2152080.0],["2004-05-19",10.7309,10.9095,10.5263,10.6342,2023680.0],["2004-05-20",10.6565,10.8053,10.4706,10.504,2005680.0],["2004-05-21",10.5933,10.6937,10.4668,10.504,1266960.0],["2004-05-24",10.6007,11.0062,10.5821,10.9318,1643040.0],["2004-05-25",11.1512,11.3,10.9653,11.1884,3578640.0],["2004-05-26",11.2219,11.3447,11.0545,11.2777,1773600.0],["2004-05-27",11.3261,11.3818,11.1587,11.2703,1474800.0],["2004-05-28",11.2851,11.4897,11.1959,11.4748,2274960.0],["2004-06-01",11.486,11.791,11.4562,11.765,2294880.0],["2004-06-02",11.8951,11.8951,11.6906,11.7166,2080320.0],["2004-06-03",11.7166,11.7538,11.367,11.4228,2504400.0],["2004-06-04",11.4228,11.5715,11.2256,11.4116,2175840.0],["2004-06-07",11.4748,11.8096,11.4748,11.7352,1507680.0],["2004-06-08",11.7352,11.8096,11.579,11.6608,2094480.0],["2004-06-09",11.6236,11.6236,11.3149,11.3261,1166880.0],["2004-06-10",11.3447,11.5678,11.3447,11.5343,787920.0],["2004-06-14",11.5864,11.6608,11.2628,11.6385,2391120.0],["2004-06-15",11.6794,12.0848,11.6794,12.0848,2757840.0],["2004-06-16",12.0848,12.3861,11.9844,12.3378,3090240.0],["2004-06-17",12.3861,12.5833,12.3117,12.5423,3354720.0],["2004-06-18",12.3675,12.4382,12.163,12.427,2948160.0],["2004-06-21",12.4605,12.7916,12.4382,12.7023,2889600.0],["2004-06-22",12.7283,12.9292,12.6465,12.9292,1745520.0],["2004-06-23",12.9292,13.2677,12.8734,13.2007,2989200.0],["2004-06-24",13.2044,13.3197,13.0928,13.1561,3218400.0],["2004-06-25",13.1486,13.5764,13.1077,13.5764,6120720.0],["2004-06-28",13.5652,13.6619,12.9106,12.9217,3592800.0],["2004-06-29",12.9255,13.4536,12.8325,13.3904,2617920.0],["2004-06-30",13.5578,13.5764,13.2379,13.3904,2163360.0],["2004-07-01",13.3904,13.3904,13.1672,13.2677,1374240.0],["2004-07-02",13.316,13.3755,13.1784,13.2863,904560.0],["2004-07-06",13.3272,13.5727,13.3011,13.4611,2159280.0],["2004-07-07",13.3718,13.7549,13.3718,13.7289,1776720.0],["2004-07-08",13.7289,13.9818,13.5838,13.8368,1857600.0],["2004-07-09",13.6508,14.2236,13.5392,14.086,4536000.0],["2004-07-12",14.2533,14.3352,13.9967,14.0265,1944720.0],["2004-07-13",14.0227,14.0339,13.7884,13.8368,1205760.0],["2004-07-14",13.7066,14.298,13.7066,14.2757,1928400.0],["2004-07-15",14.2757,14.5435,14.0599,14.3203,2120880.0],["2004-07-16",14.4505,14.5993,14.1008,14.1343,2896080.0],["2004-07-19",14.179,14.2087,14.0897,14.138,1405680.0],["2004-07-20",14.1343,14.2831,13.9521,14.138,1814400.0],["2004-07-21",14.2087,14.3091,13.4276,13.4797,2640720.0],["2004-07-22",13.4462,13.4648,13.011,13.4388,2527920.0],["2004-07-23",13.3904,13.6322,13.2602,13.2825,1229280.0],["2004-07-26",13.2044,13.2714,11.724,11.858,9861120.0],["2004-07-27",11.9026,12.215,11.7612,12.1816,3874560.0],["2004-07-28",12.1927,12.6651,12.1927,12.6391,2810400.0],["2004-07-29",12.6391,12.8808,12.5647,12.799,2646480.0],["2004-07-30",12.799,13.4276,12.7878,13.3309,2568000.0],["2004-08-02",13.2416,13.2416,12.799,13.0036,2638800.0],["2004-08-03",13.011,13.1747,12.9999,13.171,1837440.0],["2004-08-04",13.0701,13.212,12.7901,12.7938,4327440.0],["2004-08-05",12.7938,12.8647,12.215,12.2598,3138000.0],["2004-08-06",12.0282,12.1029,11.8079,11.8714,2199600.0],["2004-08-09",11.8378,12.2934,11.8191,12.1739,1262880.0],["2004-08-10",12.144,12.2486,12.0619,12.1627,1613760.0],["2004-08-11",12.1627,12.2374,12.0245,12.1365,1150560.0],["2004-08-12",12.1552,12.2038,11.8938,11.9685,1069680.0],["2004-08-13",12.0245,12.1328,11.9125,11.9946,814320.0],["2004-08-16",12.088,12.9581,12.088,12.6071,2604480.0],["2004-08-17",12.6855,12.7266,12.2971,12.3419,1525440.0],["2004-08-18",12.3419,12.5996,12.2262,12.5884,1022400.0],["2004-08-19",12.678,12.8461,12.5847,12.6818,1365600.0],["2004-08-20",12.6818,12.8647,12.6033,12.6183,961920.0],["2004-08-23",12.6594,12.8573,12.4465,12.4876,1173360.0],["2004-08-24",12.4241,12.566,12.2747,12.4316,1638720.0],["2004-08-25",11.5764,11.7855,11.1283,11.3299,14439600.0],["2004-08-26",11.2403,11.61,11.2179,11.5764,2974080.0],["2004-08-27",11.5801,12.1216,11.5764,11.9536,2555760.0],["2004-08-30",11.9872,12.0544,11.5764,11.6175,1369920.0],["2004-08-31",11.6212,12.017,11.6212,11.9797,2332800.0],["2004-09-01",11.9312,12.2523,11.8901,12.2038,2000880.0],["2004-09-02",12.2486,12.5772,12.1627,12.5249,1558080.0],["2004-09-03",12.4689,12.5548,12.4017,12.4913,996240.0],["2004-09-07",12.5847,12.6369,12.4204,12.566,1364880.0],["2004-09-08",12.5287,12.7191,12.4353,12.4465,826320.0],["2004-09-09",12.3606,13.0552,12.327,12.9133,3061440.0],["2004-09-10",12.9954,13.2195,12.6444,12.749,4045680.0],["2004-09-13",12.9021,13.2382,12.8274,13.0888,2785680.0],["2004-09-14",13.0888,13.1261,12.8461,12.9394,1606560.0],["2004-09-15",12.9581,13.0477,12.7751,12.7788,941280.0],["2004-09-16",12.7751,12.9954,12.7751,12.8274,980640.0],["2004-09-17",12.8311,12.9581,12.7228,12.7901,1084800.0],["2004-09-20",12.79,13.0701,12.79,12.9506,1990800.0],["2004-09-21",12.9506,13.1896,12.9245,13.1149,3345360.0],["2004-09-22",13.1448,13.3091,13.0365,13.2979,2749920.0],["2004-09-23",14.2838,14.2838,13.1149,13.1299,1970160.0],["2004-09-24",13.2195,13.5145,13.2158,13.4249,1689120.0],["2004-09-27",13.4249,13.4249,13.1261,13.1971,1333200.0],["2004-09-28",13.2382,13.3726,13.1523,13.3278,2300880.0],["2004-09-29",13.3502,13.3502,12.9842,13.0701,1608720.0],["2004-09-30",13.0328,13.2531,12.9805,13.0291,2245920.0],["2004-10-01",13.1187,13.1822,12.8909,12.9805,2367360.0],["2004-10-04",13.0552,13.1112,12.9245,12.932,1881360.0],["2004-10-05",13.0328,13.4734,13.0328,13.3166,1441680.0],["2004-10-06",13.4436,13.7199,13.3502,13.6602,2187360.0],["2004-10-07",13.6601,13.8357,13.2494,13.2792,2171280.0],["2004-10-08",13.283,13.4212,13.1336,13.1635,1186320.0],["2004-10-11",13.2568,13.3726,12.9842,13.0701,1030080.0],["2004-10-12",13.0141,13.0291,12.8199,12.8498,2050560.0],["2004-10-13",12.8498,12.8498,11.9909,12.439,5550960.0],["2004-10-14",12.6108,12.9693,12.5809,12.6743,3178560.0],["2004-10-15",12.6407,12.7452,12.4614,12.6519,2605440.0],["2004-10-18",12.622,12.9357,12.5585,12.6593,1956720.0],["2004-10-19",12.6594,12.7639,12.2897,12.3195,1969200.0],["2004-10-20",12.1365,12.7901,12.1365,12.7901,2566320.0],["2004-10-21",12.8647,13.1635,12.8087,13.1523,1899600.0],["2004-10-22",13.1896,13.4436,13.171,13.3689,2579280.0],["2004-10-25",13.3726,13.5668,13.3091,13.4249,1532880.0],["2004-10-26",13.6676,13.9664,13.5705,13.9029,3079920.0],["2004-10-27",13.8543,13.9029,13.466,13.5369,2220720.0],["2004-10-28",13.0701,13.4062,13.0552,13.0589,2261040.0],["2004-10-29",13.2195,13.6265,13.1822,13.2195,2265120.0],["2004-11-01",13.4809,13.5705,13.3427,13.4249,3282720.0],["2004-11-02",13.4249,13.4734,13.1523,13.2046,2281680.0],["2004-11-03",13.5743,13.929,13.5743,13.817,3652560.0],["2004-11-04",13.817,14.0821,13.7684,14.0336,1638240.0],["2004-11-05",13.985,14.1157,13.8357,13.8917,1107600.0],["2004-11-08",13.8954,13.9514,13.6303,13.6676,1785840.0],["2004-11-09",13.6676,13.9075,13.4839,13.4839,5232240.0],["2004-11-10",13.4877,13.7164,13.4427,13.4877,2664720.0],["2004-11-11",13.5514,13.7014,13.5327,13.5889,1495920.0],["2004-11-12",13.5627,14.2074,13.5514,14.02,2779920.0],["2004-11-15",14.02,14.0575,13.7801,13.8738,1510800.0],["2004-11-16",13.8738,14.3199,13.8738,14.005,2673120.0],["2004-11-17",14.02,14.6348,14.02,14.571,2794560.0],["2004-11-18",14.5635,14.6723,14.4511,14.5935,2350080.0],["2004-11-19",14.6573,14.9572,14.5823,14.9234,2902560.0],["2004-11-22",14.9946,15.4257,14.9946,15.3283,3632400.0],["2004-11-23",15.3283,15.347,15.0021,15.0509,1882560.0],["2004-11-24",15.0621,15.6657,15.0621,15.6169,2064240.0],["2004-11-26",15.8943,16.183,15.8568,16.093,2333280.0],["2004-11-29",16.3816,16.4566,15.7069,15.9655,2664240.0],["2004-11-30",15.8943,16.0368,15.7819,16.0068,2909760.0],["2004-12-01",16.0068,16.138,15.7706,15.8943,4418400.0],["2004-12-02",15.8119,15.8943,14.9572,15.1821,7858560.0],["2004-12-03",15.0584,15.4857,15.0396,15.4595,4945200.0],["2004-12-06",15.482,15.5869,15.0209,15.2271,2104560.0],["2004-12-07",15.2271,15.2421,14.616,14.7472,2521200.0],["2004-12-08",14.2936,14.7397,14.2037,14.6085,3453120.0],["2004-12-09",14.4623,14.7885,14.3461,14.7397,1583760.0],["2004-12-10",14.7997,15.0321,14.5261,14.5635,1595040.0],["2004-12-13",14.7135,15.1259,14.691,15.0359,2925840.0],["2004-12-14",15.1184,15.2458,14.841,15.0021,2427840.0],["2004-12-15",15.0696,15.2046,14.9909,15.1371,1962960.0],["2004-12-16",15.2945,15.452,14.8934,14.9384,3325440.0],["2004-12-17",15.2758,15.5007,15.0396,15.4632,2688960.0],["2004-12-20",15.4595,15.4707,15.0959,15.1258,1706640.0],["2004-12-21",15.7256,15.8194,15.5345,15.7331,3754560.0],["2004-12-22",15.8568,15.9318,15.362,15.4407,1483440.0],["2004-12-23",15.4557,15.7144,15.362,15.437,960960.0],["2004-12-27",15.6132,15.6882,15.1633,15.2008,1083600.0],["2004-12-28",15.2308,15.4632,15.2308,15.3695,1885440.0],["2004-12-29",15.5007,15.5007,15.2795,15.437,1099440.0],["2004-12-30",15.3995,15.3995,15.0659,15.1521,1608480.0],["2004-12-31",15.2458,15.5345,15.1633,15.3883,778320.0],["2005-01-03",15.3883,15.3883,14.8147,14.9422,4548960.0],["2005-01-04",14.9684,15.0921,14.4586,14.4886,2237520.0],["2005-01-05",14.5448,14.676,14.1475,14.2074,2236080.0],["2005-01-06",14.2262,14.5261,14.1924,14.3686,1985760.0],["2005-01-07",14.3949,14.5073,14.2974,14.3574,1418400.0],["2005-01-10",14.4511,14.7022,14.3649,14.3949,1970400.0],["2005-01-11",14.5073,14.5598,14.2262,14.2299,1484880.0],["2005-01-12",14.2562,14.5261,13.93,14.5261,2226960.0],["2005-01-13",14.5635,15.1858,14.4661,15.0396,3731520.0],["2005-01-14",15.0884,15.2383,15.0134,15.1071,1998480.0],["2005-01-18",15.3133,15.5045,15.2121,15.302,2034480.0],["2005-01-19",15.3058,15.5569,15.0246,15.0809,1472400.0],["2005-01-20",14.9384,15.1821,14.811,14.9871,1630560.0],["2005-01-21",15.0884,15.2346,14.9834,14.9984,1505760.0],["2005-01-24",15.1333,15.2945,14.8072,14.8709,1220880.0],["2005-01-25",14.9946,15.0509,14.7247,14.7772,1511040.0],["2005-01-26",14.7772,14.9872,14.6235,14.9009,1215600.0],["2005-01-27",15.5195,16.0855,15.4032,16.003,5709360.0],["2005-01-28",15.8306,15.9131,15.5757,15.6394,2830080.0],["2005-01-31",15.6394,16.0293,15.6282,15.8156,2629920.0],["2005-02-01",16.0293,16.1192,15.8718,15.9318,2035920.0],["2005-02-02",15.9318,16.2055,15.7181,16.0143,1874400.0],["2005-02-03",16.018,16.1005,15.8381,15.9843,1947360.0],["2005-02-04",16.0593,16.4866,15.9918,16.3741,2897520.0],["2005-02-07",16.4379,16.5129,16.228,16.3179,1590240.0],["2005-02-08",16.0208,16.4345,15.7012,16.4007,2158800.0],["2005-02-09",16.3856,16.4984,16.2126,16.269,1593600.0],["2005-02-10",16.3518,16.4345,16.2277,16.3029,1433520.0],["2005-02-11",16.2841,16.694,16.2164,16.5323,1794480.0],["2005-02-14",16.5661,16.7166,16.4157,16.4608,1299360.0],["2005-02-15",16.3969,16.4872,15.6335,15.7576,8080560.0],["2005-02-16",15.2386,16.4872,15.2311,16.175,7269120.0],["2005-02-17",16.066,16.2465,15.6485,15.7613,2993040.0],["2005-02-18",15.7538,16.3066,15.7501,16.2465,2658960.0],["2005-02-22",15.7952,16.1336,15.4605,15.4906,3823200.0],["2005-02-23",15.4943,15.8704,15.3439,15.6786,2380560.0],["2005-02-24",15.7688,16.4872,15.7576,16.3781,3761280.0],["2005-02-25",16.5473,17.3446,16.5473,17.2055,4998000.0],["2005-02-28",17.2055,17.5326,16.773,17.2393,5499120.0],["2005-03-01",17.1679,17.1716,16.536,16.5737,3230640.0],["2005-03-02",16.4721,16.8933,16.4157,16.8707,1709760.0],["2005-03-03",16.9986,17.1867,16.9798,17.0362,2536080.0],["2005-03-04",17.2995,17.574,17.2167,17.4875,3464160.0],["2005-03-07",17.5251,17.7508,17.2995,17.5138,3944640.0],["2005-03-08",17.5176,17.7056,17.2619,17.3785,2654160.0],["2005-03-09",17.5815,17.7094,17.1114,17.1641,4138800.0],["2005-03-10",17.1679,17.213,16.2201,16.4082,4983120.0],["2005-03-11",16.5022,17.2543,16.5022,17.1152,3287040.0],["2005-03-14",17.1152,17.2431,16.7354,17.0212,1837200.0],["2005-03-15",16.867,17.2318,16.8519,16.9685,1363920.0],["2005-03-16",16.9573,17.1415,16.5812,16.9535,2324880.0],["2005-03-17",17.4875,18.2021,17.1679,18.1457,4902000.0],["2005-03-18",18.1457,18.172,17.9125,18.0667,2449680.0],["2005-03-21",18.2773,18.5217,18.1306,18.1682,3620400.0],["2005-03-22",18.1457,18.518,17.7771,17.8485,3043440.0],["2005-03-23",17.7545,17.7583,17.055,17.1415,2804160.0],["2005-03-24",17.1867,17.5138,17.1453,17.4048,2008560.0],["2005-03-28",17.4048,17.4085,17.0513,17.3597,2773680.0],["2005-03-29",17.2807,17.5289,16.6639,16.7241,4361040.0],["2005-03-30",16.7241,17.2619,16.4044,17.1528,4230240.0],["2005-03-31",17.732,17.8523,17.3559,17.6831,2553360.0],["2005-04-01",18.0516,18.093,17.8373,18.0479,3155040.0],["2005-04-04",18.1645,18.3901,17.8636,18.3901,3367200.0],["2005-04-05",18.3901,18.5142,18.2209,18.3525,2357040.0],["2005-04-06",18.3111,18.3638,18.014,18.3149,2319600.0],["2005-04-07",18.4277,18.5217,18.0328,18.1344,3279120.0],["2005-04-08",18.0968,18.2434,17.7545,17.7696,2042640.0],["2005-04-11",17.7132,17.7169,17.4386,17.6756,1703760.0],["2005-04-12",17.6191,17.653,17.307,17.5477,2030160.0],["2005-04-13",17.5251,17.5364,16.7203,16.8331,3906000.0],["2005-04-14",16.8331,16.867,15.7388,16.3593,5401920.0],["2005-04-15",16.1525,16.6413,15.7801,15.7839,3571440.0],["2005-04-18",15.72,16.175,15.626,16.081,3273600.0],["2005-04-19",16.5473,16.7278,16.4909,16.6602,2823600.0],["2005-04-20",16.709,16.8031,16.1901,16.1938,1788240.0],["2005-04-21",16.4721,16.7504,16.2277,16.7053,2247120.0],["2005-04-22",16.7918,17.2243,16.6263,16.8858,2300880.0],["2005-04-25",17.0174,17.4311,16.9234,17.0738,1894800.0],["2005-04-26",17.1641,17.1754,16.6451,16.6978,2452080.0],["2005-04-27",16.5849,16.6451,15.8741,16.2803,3174960.0],["2005-04-28",16.5661,16.7015,15.7388,16.0471,5451840.0],["2005-04-29",16.2615,16.6075,16.0208,16.2615,3488640.0],["2005-05-02",16.2615,16.9309,16.1938,16.9008,3067440.0],["2005-05-03",17.1867,17.4875,16.9685,17.1114,3759840.0],["2005-05-04",17.1867,17.3822,17.0174,17.3822,2687280.0],["2005-05-05",17.5029,17.7104,17.2804,17.5784,3971040.0],["2005-05-06",17.7858,18.0725,17.6727,18.0197,3290400.0],["2005-05-09",18.0801,18.2008,17.9481,18.1631,2387760.0],["2005-05-10",18.1668,18.1668,17.6199,17.7104,2258160.0],["2005-05-11",17.7142,17.9367,17.6538,17.899,1248720.0],["2005-05-12",17.7293,18.0348,16.6353,16.8541,3360240.0],["2005-05-13",16.8541,17.0842,16.0695,16.2581,4146720.0],["2005-05-16",16.2204,16.6353,16.0242,16.541,5726400.0],["2005-05-17",16.5222,17.0389,16.5222,17.0352,3609840.0],["2005-05-18",17.1634,17.518,17.1257,17.2011,2881920.0],["2005-05-19",17.2502,17.4049,17.0654,17.3332,1387440.0],["2005-05-20",17.4275,17.4275,17.1634,17.2464,1015200.0],["2005-05-23",17.2691,17.6236,17.2691,17.5708,1704960.0],["2005-05-24",17.5708,17.6614,17.2464,17.4841,1318080.0],["2005-05-25",17.6161,17.6312,17.1559,17.4878,1555200.0],["2005-05-26",17.6161,17.8915,17.5218,17.8801,1692480.0],["2005-05-27",17.9933,18.197,17.8952,18.031,2054640.0],["2005-05-31",18.031,18.1895,17.6274,18.0499,5262720.0],["2005-06-01",18.0499,18.8609,18.0461,18.8609,4679760.0],["2005-06-02",18.8534,18.9477,18.5742,18.9213,2993040.0],["2005-06-03",18.8835,19.306,18.8722,19.0835,2082480.0],["2005-06-06",19.2004,19.4758,19.125,19.3362,2668800.0],["2005-06-07",19.4267,19.6531,19.091,19.1061,3382320.0],["2005-06-08",19.1438,19.6304,18.9929,19.0458,2208000.0],["2005-06-09",19.0457,19.6606,19.0118,19.6191,2191680.0],["2005-06-10",19.6191,20.0718,19.6153,19.8379,3148800.0],["2005-06-13",19.8002,20.4075,19.6908,20.2227,2760240.0],["2005-06-14",20.1435,20.2,19.9963,20.0869,1744320.0],["2005-06-15",20.1774,20.3698,20.0869,20.1133,3124080.0],["2005-06-16",20.2566,20.4641,20.1623,20.3773,2731680.0],["2005-06-17",20.4075,20.5584,20.1849,20.4264,5004960.0],["2005-06-20",20.4264,20.7432,20.2906,20.3585,2230320.0],["2005-06-21",20.3886,20.4829,19.9284,20.0341,2060640.0],["2005-06-22",20.1057,20.2981,19.936,20.1661,1548960.0],["2005-06-23",20.1661,20.283,19.9134,19.9171,1832640.0],["2005-06-24",20.0114,20.1774,19.6606,19.721,2253600.0],["2005-06-27",19.6908,20.0492,19.6531,20.0114,1594800.0],["2005-06-28",19.9926,20.5056,19.8756,20.0001,2030640.0],["2005-06-29",20.0001,20.2679,19.8455,20.1849,1752720.0],["2005-06-30",20.2604,20.4113,20.0378,20.2114,1557360.0],["2005-07-01",20.2943,21.0375,20.2566,21.0224,3309840.0],["2005-07-05",21.1167,21.8372,21.1016,21.807,3411120.0],["2005-07-06",22.0107,22.0182,21.6825,21.7579,2646240.0],["2005-07-07",21.5957,22.0409,21.4185,21.9315,2143440.0],["2005-07-08",22.369,22.7199,22.0673,22.3728,3997920.0],["2005-07-11",22.3728,23.1386,22.2634,22.5765,4015680.0],["2005-07-12",22.6519,22.7538,22.4407,22.6444,3254400.0],["2005-07-13",22.6444,22.7312,22.3954,22.5011,1943760.0],["2005-07-14",22.5576,22.6821,21.8221,21.9541,3799680.0],["2005-07-15",21.8787,22.3766,21.6523,22.3728,4362960.0],["2005-07-18",22.0673,22.5652,22.0673,22.2483,2229600.0],["2005-07-19",22.4822,23.8402,22.369,23.8402,3276960.0],["2005-07-20",23.7648,24.4513,23.7648,24.4211,5642880.0],["2005-07-21",24.4211,24.9492,24.0778,24.9153,3199920.0],["2005-07-22",24.9153,25.2736,24.4023,24.9681,3411120.0],["2005-07-25",24.9681,25.2548,24.3419,24.538,2546640.0],["2005-07-26",24.5418,24.9718,24.4249,24.953,2599920.0],["2005-07-27",25.1001,25.432,24.7832,24.9341,3678960.0],["2005-07-28",24.9341,26.0809,24.9153,25.6622,4601280.0],["2005-07-29",25.6622,25.7753,25.3528,25.4094,1302720.0],["2005-08-01",25.4622,26.311,25.4622,26.2393,2526720.0],["2005-08-02",26.2393,26.3261,25.9488,26.1035,3784080.0],["2005-08-03",26.1073,26.3638,25.9903,26.0431,3218160.0],["2005-08-04",26.0431,26.2321,25.9713,26.0129,1417200.0],["2005-08-05",25.9865,26.1376,25.5744,25.7672,2059440.0],["2005-08-08",25.8806,26.4136,25.6841,25.7294,2178240.0],["2005-08-09",25.892,26.0053,25.771,25.8315,2353920.0],["2005-08-10",26.1187,26.251,25.8768,26.0053,3198960.0],["2005-08-11",26.0847,26.4173,26.0847,26.3455,2126880.0],["2005-08-12",26.3077,26.3909,25.7786,26.1301,2485440.0],["2005-08-15",26.2246,26.4325,25.9827,26.0809,1506240.0],["2005-08-16",25.8164,26.0129,25.48,25.5215,2026800.0],["2005-08-17",25.4195,25.5556,24.5804,24.6144,3684960.0],["2005-08-18",24.569,24.758,24.1683,24.2099,3780720.0],["2005-08-19",24.3384,24.4934,24.1419,24.3384,2663760.0],["2005-08-22",24.5123,24.8034,24.3687,24.4707,1568640.0],["2005-08-23",24.5652,24.6597,24.0701,24.3044,1603680.0],["2005-08-24",24.2099,24.4254,24.0171,24.0701,1601760.0],["2005-08-25",24.0701,24.1381,23.8546,23.968,1646640.0],["2005-08-26",24.0323,24.3271,24.0209,24.1608,2410320.0],["2005-08-29",24.8525,25.0982,24.3233,25.0566,3360480.0],["2005-08-30",25.2872,26.2321,25.2078,25.9184,4351440.0],["2005-08-31",25.9562,26.7764,25.9562,26.3455,3386160.0],["2005-09-01",26.4967,26.8142,26.3909,26.4627,2948160.0],["2005-09-02",26.3455,26.3493,25.5215,25.7521,2271840.0],["2005-09-06",25.7521,26.0016,25.6085,25.7823,1985280.0],["2005-09-07",25.6878,26.149,25.4195,25.9676,2725680.0],["2005-09-08",25.9676,27.2262,25.9373,26.8747,3584400.0],["2005-09-09",27.1393,28.1372,26.8445,27.9935,3073440.0],["2005-09-12",27.7819,28.2355,27.4417,27.54,2846640.0],["2005-09-13",27.4077,27.6118,27.0864,27.1469,2026320.0],["2005-09-14",27.2414,27.487,26.9919,27.453,1666080.0],["2005-09-15",27.6118,27.763,27.3283,27.7327,1593600.0],["2005-09-16",27.8197,28.8213,27.797,28.6286,3560640.0],["2005-09-19",28.6323,29.1804,27.9104,28.0351,4696320.0],["2005-09-20",27.9406,28.0843,27.385,27.4039,2577840.0],["2005-09-21",27.6307,28.2619,27.6307,27.6836,3632880.0],["2005-09-22",27.8953,27.9709,26.9957,27.4795,2910960.0],["2005-09-23",26.5345,27.506,26.3607,27.3548,2995440.0],["2005-09-26",26.9881,28.1523,26.9654,27.8877,2173920.0],["2005-09-27",27.8499,27.8499,27.0297,27.3283,2600640.0],["2005-09-28",27.4228,28.0994,27.4228,27.9558,2863680.0],["2005-09-29",28.1221,28.7268,27.9709,28.7117,2484720.0],["2005-09-30",28.7117,29.2749,28.587,28.8289,2301600.0],["2005-10-03",29.2938,30.1367,29.2069,29.8721,3841440.0],["2005-10-04",30.167,30.167,28.5492,28.6701,2604960.0],["2005-10-05",28.7268,28.7268,26.9049,27.007,4669680.0],["2005-10-06",26.8369,26.9768,25.7445,26.1754,4846560.0],["2005-10-07",26.6101,27.3774,26.0545,27.2943,3278400.0],["2005-10-10",27.8953,28.2619,26.9239,27.2829,3173280.0],["2005-10-11",27.4039,27.986,27.2527,27.6156,2632560.0],["2005-10-12",27.6193,27.9255,26.6101,26.7197,2863200.0],["2005-10-13",26.7046,26.7802,25.0339,26.3418,4657200.0],["2005-10-14",26.3418,27.0826,25.5858,27.0032,2954880.0],["2005-10-17",27.4228,28.2846,27.4228,28.0351,3822960.0],["2005-10-18",27.6685,27.9746,26.2321,26.2737,3253680.0],["2005-10-19",26.2775,26.4022,24.9621,26.3153,5018160.0],["2005-10-20",26.3191,26.5534,24.3082,24.5236,5417040.0],["2005-10-21",24.3384,25.1171,24.3384,24.8903,3352080.0],["2005-10-24",25.3061,26.1187,25.136,26.0961,2865120.0],["2005-10-25",25.892,26.7349,25.7597,26.2095,2196240.0],["2005-10-26",26.2095,26.8142,25.514,25.737,3246240.0],["2005-10-27",25.737,25.7786,23.1138,23.3368,9767280.0],["2005-10-28",23.3368,23.6165,22.0327,23.4728,8159280.0],["2005-10-31",23.624,24.0398,22.9059,23.0193,5692320.0],["2005-11-01",23.0193,23.0193,21.6699,22.5581,8844000.0],["2005-11-02",22.6791,23.4993,22.6224,23.0004,5730720.0],["2005-11-03",23.2461,24.0965,23.2158,23.7299,6318480.0],["2005-11-04",23.7867,23.7905,22.6957,22.7298,3724800.0],["2005-11-07",23.4799,23.4799,22.476,22.9381,6369840.0],["2005-11-08",22.9949,23.2601,22.6351,22.8283,3602160.0],["2005-11-09",22.8851,22.9306,21.9039,21.9342,6046800.0],["2005-11-10",21.9342,22.2562,20.3053,20.5023,9639360.0],["2005-11-11",20.6462,21.8926,20.5515,21.8016,5580720.0],["2005-11-14",22.1199,22.2183,20.8811,21.025,7678560.0],["2005-11-15",21.0212,22.3206,20.8697,21.4076,7015920.0],["2005-11-16",21.5933,21.9229,21.3319,21.9229,4502160.0],["2005-11-17",22.3131,22.798,22.1047,22.654,5581440.0],["2005-11-18",22.995,22.995,22.0289,22.1615,4431840.0],["2005-11-21",22.3509,22.9343,22.0138,22.9343,3369360.0],["2005-11-22",22.9798,23.692,22.8131,23.567,5596560.0],["2005-11-23",23.4723,24.4307,23.3889,24.0557,4481280.0],["2005-11-25",24.0519,24.5178,23.9041,23.9496,1507920.0],["2005-11-28",23.8663,23.87,23.1465,23.3738,4159920.0],["2005-11-29",23.8663,24.3398,23.7299,24.0746,6167520.0],["2005-11-30",24.3587,24.6429,24.0973,24.5178,4838640.0],["2005-12-01",24.8133,25.0672,24.533,24.9156,3945360.0],["2005-12-02",24.9156,24.927,24.2451,24.7489,2943840.0],["2005-12-05",24.8398,25.1732,24.4762,24.5368,4231920.0],["2005-12-06",24.5444,24.9573,24.2868,24.783,3437280.0],["2005-12-07",25.0217,25.1164,24.1883,24.3815,2341680.0],["2005-12-08",24.0557,24.5633,23.942,24.5027,3145920.0],["2005-12-09",24.5103,24.5103,23.5291,23.8814,2851440.0],["2005-12-12",24.2451,24.3019,23.7261,23.9951,2643600.0],["2005-12-13",24.1314,24.3133,23.961,24.0936,3102000.0],["2005-12-14",24.0936,24.8209,24.0519,24.6391,2782080.0],["2005-12-15",24.6883,25.0444,24.3853,25.0103,3685200.0],["2005-12-16",25.0482,25.0671,24.6012,24.6466,3676080.0],["2005-12-19",24.7414,25.2641,24.677,24.8171,3051360.0],["2005-12-20",24.7224,25.0293,24.283,24.461,2239200.0],["2005-12-21",24.7565,25.0444,24.5709,24.9459,2589360.0],["2005-12-22",25.1808,25.5521,24.9459,25.427,1994640.0],["2005-12-23",25.4195,25.4233,24.7944,25.3248,2518800.0],["2005-12-27",25.6846,25.6846,23.9572,24.3095,3112080.0],["2005-12-28",24.3095,24.6807,23.9041,24.48,1964400.0],["2005-12-29",24.5481,24.6391,24.2072,24.4307,1685040.0],["2005-12-30",24.264,24.7754,24.1542,24.6921,1282080.0],["2006-01-03",25.0671,25.7604,24.9497,25.6619,2714880.0],["2006-01-04",25.4573,26.2377,25.2755,26.2074,2414400.0],["2006-01-05",26.1014,26.1771,25.1278,25.768,3912720.0],["2006-01-06",26.1468,26.4612,25.9688,26.1468,2208240.0],["2006-01-09",26.1468,26.1506,25.3892,25.5331,2757600.0],["2006-01-10",25.4763,26.2226,25.2982,26.1279,4357920.0],["2006-01-11",26.1771,26.8477,25.893,26.7454,3693600.0],["2006-01-12",26.9537,27.8137,26.859,27.0484,4600080.0],["2006-01-13",26.9158,27.7265,26.859,27.5826,2795040.0],["2006-01-17",28.1281,28.2039,27.3969,27.6356,3421200.0],["2006-01-18",27.3894,27.5523,26.5863,27.2151,2546880.0],["2006-01-19",27.181,27.9463,27.1507,27.647,2775600.0],["2006-01-20",27.7682,27.9576,26.8439,27.2151,3267120.0],["2006-01-23",27.2151,27.2871,26.8211,26.8893,2163120.0],["2006-01-24",26.9954,28.3819,26.9954,27.825,5224320.0],["2006-01-25",28.1281,28.1849,27.0484,27.3326,3575520.0],["2006-01-26",27.0863,27.7038,26.4234,27.1696,5996160.0],["2006-01-27",27.0939,27.6205,26.9158,27.3288,3438240.0],["2006-01-30",27.522,28.0599,27.3515,27.5409,3297360.0],["2006-01-31",27.4462,27.7947,27.2909,27.6167,4055280.0],["2006-02-01",27.6924,28.0296,27.1621,27.2606,3453360.0],["2006-02-02",27.2606,27.8781,26.59,26.6999,4311840.0],["2006-02-03",27.0484,27.0484,26.1582,26.162,6658080.0],["2006-02-06",26.4309,27.0409,26.4082,26.8325,4275360.0],["2006-02-07",26.7376,26.7376,24.9194,25.0143,5935680.0],["2006-02-08",25.0333,25.1282,24.0654,24.9688,7182960.0],["2006-02-09",25.1472,25.5229,24.3197,24.4298,5526000.0],["2006-02-10",24.2931,24.6347,23.7617,24.4374,5119440.0],["2006-02-13",24.2931,24.5171,23.2189,23.3442,3936720.0],["2006-02-14",23.086,23.4087,22.9076,23.2113,4958400.0],["2006-02-15",23.5339,23.7503,22.7748,22.9532,3787440.0],["2006-02-16",23.0784,23.8186,22.9835,23.7047,3400080.0],["2006-02-17",23.9135,24.2551,23.8376,23.9629,2776080.0],["2006-02-21",24.388,24.7106,24.24,24.6347,3474000.0],["2006-02-22",24.2362,24.4336,24.0236,24.1982,1936560.0],["2006-02-23",24.1982,24.9156,24.1944,24.4146,3110160.0],["2006-02-24",24.7941,25.0029,24.5284,24.889,2863920.0],["2006-02-27",24.7903,24.7979,24.2096,24.3083,3398160.0],["2006-02-28",24.2551,24.5398,24.0616,24.3007,3134640.0],["2006-03-01",24.2703,24.8587,24.2362,24.7486,2236320.0],["2006-03-02",24.7486,25.2307,24.5247,25.0902,2279520.0],["2006-03-03",24.9953,25.4318,24.9422,25.3673,2553600.0],["2006-03-06",25.1889,25.1889,24.6347,24.908,3043200.0],["2006-03-07",24.908,24.908,23.8794,24.2741,4514160.0],["2006-03-08",24.1033,24.3652,23.3783,24.2172,5499840.0],["2006-03-09",24.5209,24.6689,24.1033,24.2817,3131520.0],["2006-03-10",24.2362,24.4222,23.811,24.0464,3516000.0],["2006-03-13",24.0502,24.4829,23.8262,24.3652,2631840.0],["2006-03-14",24.3652,24.8283,24.3652,24.6955,2280480.0],["2006-03-15",24.6651,24.7334,24.369,24.4829,2462160.0],["2006-03-16",24.5057,25.1965,24.3918,24.9801,1963200.0],["2006-03-17",24.9801,25.0523,24.7486,24.8131,1387680.0],["2006-03-20",24.7676,24.8549,24.3387,24.5133,2630160.0],["2006-03-21",24.5133,25.3142,24.5019,24.8245,4791120.0],["2006-03-22",24.8245,26.2479,24.8207,26.2479,7185600.0],["2006-03-23",26.5706,27.5082,26.4188,27.4436,6241920.0],["2006-03-24",27.4436,27.5309,27.0337,27.14,2641200.0],["2006-03-27",26.9122,27.4512,26.5706,27.2386,1737360.0],["2006-03-28",27.3753,27.5689,27.0299,27.2766,2009040.0],["2006-03-29",27.2159,27.7928,27.1058,27.3981,2297520.0],["2006-03-30",27.3981,27.9371,27.307,27.8422,1764480.0],["2006-03-31",28.3546,28.6241,27.7549,28.1496,5078400.0],["2006-04-03",28.5064,29.4364,28.4723,29.258,6277200.0],["2006-04-04",29.2276,29.9033,28.9847,29.797,4704720.0],["2006-04-05",29.797,30.2981,29.6186,30.1614,3121440.0],["2006-04-06",30.3284,30.5676,29.7666,30.1956,3535680.0],["2006-04-07",30.1956,30.1956,29.3681,29.9868,2520720.0],["2006-04-10",29.9868,30.4119,29.7932,30.1918,2492880.0],["2006-04-11",30.2335,30.3664,29.6376,29.7591,2645520.0],["2006-04-12",29.6642,29.9223,29.2998,29.6262,1944000.0],["2006-04-13",28.9619,29.835,28.8063,29.7591,3383760.0],["2006-04-17",29.9868,30.2905,29.8578,30.0665,1827360.0],["2006-04-18",30.3664,31.0876,30.1424,30.9357,4118160.0],["2006-04-19",30.8409,32.2149,30.746,32.1352,4317840.0],["2006-04-20",32.1352,32.1428,31.285,31.6228,3323520.0],["2006-04-21",32.2263,33.1297,31.9227,32.2681,5506800.0],["2006-04-24",32.6439,33.3802,32.5262,32.8147,6916560.0],["2006-04-25",33.4979,33.6232,31.991,32.5869,5024400.0],["2006-04-26",32.53,32.9285,32.4541,32.5945,3994560.0],["2006-04-27",32.2605,32.3933,31.1749,31.5469,6273600.0],["2006-04-28",31.9227,32.4313,31.8847,32.325,4254960.0],["2006-05-01",32.6439,33.1297,32.5566,33.0196,6036720.0],["2006-05-02",33.403,33.57,32.9209,33.4789,3102960.0],["2006-05-03",33.5169,34.1128,33.0386,34.0142,3942240.0],["2006-05-04",33.9344,34.352,33.46,33.8357,4715760.0],["2006-05-05",34.7862,34.9535,34.3642,34.6531,4138560.0],["2006-05-08",34.6569,34.828,34.2311,34.7101,2488080.0],["2006-05-09",34.7292,34.8774,34.5391,34.6759,4093440.0],["2006-05-10",34.6759,35.8203,34.5163,35.8165,4307760.0],["2006-05-11",36.1168,37.3258,36.1168,36.5996,8125680.0],["2006-05-12",36.497,36.497,34.7444,34.9573,6305040.0],["2006-05-15",34.2121,34.2121,32.7332,33.7521,5628000.0],["2006-05-16",34.0258,34.33,33.0488,33.8281,4252800.0],["2006-05-17",33.6837,34.1779,32.3568,32.6002,5024160.0],["2006-05-18",32.6952,33.2351,31.9349,32.1858,4791120.0],["2006-05-19",31.5737,32.1972,30.4141,31.5965,7327920.0],["2006-05-22",30.7943,31.1555,29.1824,30.9882,9219840.0],["2006-05-23",31.8968,33.0716,31.7828,31.8588,5849040.0],["2006-05-24",31.5547,32.6724,30.2621,31.3798,5383920.0],["2006-05-25",31.8588,32.5545,31.7524,32.4937,3650400.0],["2006-05-26",32.7903,33.5164,32.6458,33.3795,3368880.0],["2006-05-30",34.0258,34.1589,32.5698,32.6496,3734880.0],["2006-05-31",32.7446,33.5506,32.7332,33.5506,3500880.0],["2006-06-01",34.1551,34.1551,32.8473,33.2807,3202800.0],["2006-06-02",33.8357,34.7254,33.3111,34.444,3141480.0],["2006-06-05",34.6341,34.7482,32.9918,33.2579,3356640.0],["2006-06-06",33.0374,33.0374,31.8588,32.4063,3487800.0],["2006-06-07",32.0109,32.2314,30.4674,30.4902,4729560.0],["2006-06-08",29.8439,30.4142,28.1407,30.2773,5148960.0],["2006-06-09",30.5282,30.7943,29.4181,29.8515,2310720.0],["2006-06-12",29.8211,30.0036,28.019,28.1559,3635640.0],["2006-06-13",28.1559,28.1559,26.7036,27.061,4704720.0],["2006-06-14",27.4108,27.867,26.985,27.7529,2598240.0],["2006-06-15",28.3916,30.034,28.3764,29.7526,4869240.0],["2006-06-16",29.8059,29.8059,28.7034,29.6082,2941920.0],["2006-06-19",29.6538,29.6538,27.7909,28.1331,2519040.0],["2006-06-20",28.3004,28.6045,27.5628,27.6541,3139920.0],["2006-06-21",27.8289,29.1215,27.7985,28.6729,2299200.0],["2006-06-22",29.1976,29.2508,28.5665,29.1292,2505120.0],["2006-06-23",30.6651,32.8245,30.5282,32.5507,7050600.0],["2006-06-26",32.5507,34.003,31.9577,33.8433,8529000.0],["2006-06-27",33.6457,34.003,33.3947,33.8357,34953960.0],["2006-06-28",33.8358,34.5961,33.6609,34.1779,5467800.0],["2006-06-29",34.3376,35.0599,33.8662,35.0143,5234400.0],["2006-06-30",35.0523,35.8811,34.6797,35.5237,3548760.0],["2006-07-03",35.7746,35.9951,35.4933,35.8127,1450200.0],["2006-07-05",35.7366,36.9836,35.0675,36.3069,5847480.0],["2006-07-06",36.6491,37.1813,35.8507,36.1624,4358880.0],["2006-07-07",35.5465,35.6378,34.1399,34.3984,6454200.0],["2006-07-10",34.3984,34.8014,33.8585,34.0867,2743800.0],["2006-07-11",34.2159,34.6189,33.5316,34.5049,3559680.0],["2006-07-12",34.5961,35.0675,34.1247,34.5961,3232440.0],["2006-07-13",34.7862,34.7862,33.0754,33.1514,3938400.0],["2006-07-14",33.3415,33.7521,32.2922,33.1286,3588480.0],["2006-07-17",32.6876,33.2274,31.5623,31.9424,3910920.0],["2006-07-18",32.315,32.7332,31.4862,32.0489,3620760.0],["2006-07-19",31.7296,33.1438,31.7296,32.7256,3705960.0],["2006-07-20",31.6687,31.8588,30.0644,30.3381,5688240.0],["2006-07-21",30.4294,30.5054,28.5665,28.825,4269960.0],["2006-07-24",28.8554,29.6538,28.6653,29.5702,4069560.0],["2006-07-25",29.8819,30.9084,29.7983,30.6499,2682960.0],["2006-07-26",30.1708,30.2925,29.0303,30.0644,3936480.0],["2006-07-27",29.6842,30.034,28.2852,28.3308,5096880.0],["2006-07-28",27.7149,29.4029,27.6084,29.0759,3900960.0],["2006-07-31",29.0835,32.4291,29.0835,31.2962,5796120.0],["2006-08-01",31.5547,32.0869,30.6423,31.2657,3907920.0],["2006-08-02",32.1249,32.8397,31.7372,32.0565,3379560.0],["2006-08-03",31.9348,32.1325,31.2201,31.7448,2381760.0],["2006-08-04",32.163,32.3302,30.3609,30.4522,2293800.0],["2006-08-07",30.475,30.9008,30.034,30.3913,2351880.0],["2006-08-08",30.3913,30.3913,29.1041,29.226,2345160.0],["2006-08-09",29.782,30.5437,29.2412,30.0943,3349680.0],["2006-08-10",29.7058,29.9039,29.0432,29.5687,2296080.0],["2006-08-11",29.5687,29.782,28.8223,28.8984,2410440.0],["2006-08-14",28.8984,28.9441,28.2129,28.3653,1837200.0],["2006-08-15",28.5557,28.8603,28.2053,28.5404,2128680.0],["2006-08-16",29.325,29.9343,29.1345,29.782,3030120.0],["2006-08-17",29.7439,30.0867,28.8603,29.2412,1932720.0],["2006-08-18",29.3783,29.9039,29.2793,29.9039,1381320.0],["2006-08-21",30.0105,30.3075,29.7515,29.98,1244520.0],["2006-08-22",29.9876,30.0486,29.4088,29.6373,1410960.0],["2006-08-23",29.6297,29.9419,29.0203,29.3174,1318320.0],["2006-08-24",29.325,29.5459,28.7613,29.165,975840.0],["2006-08-25",29.2717,30.2314,29.2107,29.6754,1292280.0],["2006-08-28",29.1726,29.5154,28.9061,29.1498,1105200.0],["2006-08-29",29.1574,29.1574,27.992,28.3653,2536080.0],["2006-08-30",28.4871,28.5633,27.5502,27.7788,2675280.0],["2006-08-31",27.7788,28.0301,27.4588,27.7788,2096520.0],["2006-09-01",27.6873,28.5481,27.4969,28.2358,1685640.0],["2006-09-05",28.0758,28.0758,27.4817,27.7178,2633040.0],["2006-09-06",27.4208,27.4817,26.4915,26.7124,3511440.0],["2006-09-07",26.2782,26.5067,25.9355,26.1107,4361160.0],["2006-09-08",26.164,26.3772,25.1509,25.288,3203760.0],["2006-09-11",24.6558,24.9377,23.8789,24.2293,5331360.0],["2006-09-12",24.0389,24.7625,23.8027,24.1074,3062040.0],["2006-09-13",24.1455,25.5165,24.0998,24.9834,5598840.0],["2006-09-14",24.6787,24.9681,23.1248,23.4676,4559520.0],["2006-09-15",23.4676,23.6885,22.9268,23.399,5652240.0],["2006-09-18",23.0791,23.6428,22.942,23.3686,4626600.0],["2006-09-19",23.3686,23.5742,22.6221,22.9344,2914560.0],["2006-09-20",22.6678,22.9953,22.0432,22.1346,4163280.0],["2006-09-21",22.3174,23.7647,22.3174,23.1096,4564200.0],["2006-09-22",23.1629,23.3686,22.6297,22.7592,2380440.0],["2006-09-25",22.6374,23.0791,21.3806,22.8506,4442760.0],["2006-09-26",22.8506,23.7875,22.6526,23.7494,3295080.0],["2006-09-27",23.9551,24.1455,23.3,23.8408,3012480.0],["2006-09-28",23.8408,24.1607,23.658,24.0769,3016320.0],["2006-09-29",24.077,24.374,23.8104,24.1684,3257040.0],["2006-10-02",24.1607,24.4426,23.6885,23.8104,2038560.0],["2006-10-03",23.6123,23.6276,22.6754,22.744,2914920.0],["2006-10-04",22.6221,22.9649,21.8528,22.3936,5545440.0],["2006-10-05",22.8125,23.46,22.8125,23.3838,3802560.0],["2006-10-06",23.3838,23.9398,23.1629,23.7951,2447640.0],["2006-10-09",23.7951,23.9398,23.0715,23.1401,2386440.0],["2006-10-10",22.8125,25.1281,22.6678,24.7396,5856120.0],["2006-10-11",24.2978,24.6635,23.8408,24.1684,3349200.0],["2006-10-12",24.3055,26.0573,23.9551,25.6536,6207240.0],["2006-10-13",25.3642,25.7603,24.9529,25.5089,4557720.0],["2006-10-16",25.4099,26.1487,25.3642,26.1411,2439960.0],["2006-10-17",26.0497,26.0497,25.3871,25.6917,2252640.0],["2006-10-18",25.8288,26.1564,25.1585,25.4327,2780160.0],["2006-10-19",25.8974,27.2075,25.8974,26.918,3840360.0],["2006-10-20",26.1868,27.1237,26.1868,26.7124,3789120.0],["2006-10-23",26.2782,26.9409,26.2325,26.7124,2003400.0],["2006-10-24",26.6591,27.7635,26.6591,27.6873,2893560.0],["2006-10-25",27.5731,28.2281,27.0552,28.1672,3322560.0],["2006-10-26",27.4208,28.6775,27.4208,28.5557,3548400.0],["2006-10-27",28.6014,29.4849,28.4871,28.6242,4442880.0],["2006-10-30",28.4719,28.4947,27.3751,27.5198,2387280.0],["2006-10-31",27.2303,27.3598,26.2554,26.9561,4053600.0],["2006-11-01",26.9561,27.3293,26.5143,26.6514,2775240.0],["2006-11-02",26.4001,27.2989,26.2935,27.2456,2405520.0],["2006-11-03",27.4436,28.4414,27.436,28.2586,3120480.0],["2006-11-06",28.0678,28.3349,27.6557,27.9686,2234640.0],["2006-11-07",27.877,27.9839,27.0452,27.236,2579880.0],["2006-11-08",27.1139,27.9076,26.9002,27.2513,3742680.0],["2006-11-09",27.5489,28.3349,27.3047,27.6481,2916480.0],["2006-11-10",27.4726,27.5794,26.6179,26.946,1881360.0],["2006-11-13",26.8697,27.3352,26.5874,27.1902,1839120.0],["2006-11-14",27.3505,27.4039,26.3126,26.4424,2240400.0],["2006-11-15",26.4424,26.9918,26.4118,26.6866,2525040.0],["2006-11-16",26.9231,27.1292,25.6182,25.7327,2956920.0],["2006-11-17",25.5877,26.4118,25.3893,26.0608,2515560.0],["2006-11-20",25.4274,26.3737,25.4274,26.1753,2509680.0],["2006-11-21",26.3279,26.9842,26.305,26.8774,3013200.0],["2006-11-22",26.8774,27.1673,26.4347,26.7095,1720080.0],["2006-11-24",26.6331,27.0071,26.6026,26.6026,927600.0],["2006-11-27",26.5568,26.6331,26.0455,26.1447,1796760.0],["2006-11-28",26.0226,26.6484,26.015,26.5034,1806840.0],["2006-11-29",26.5797,27.8084,26.4424,27.6634,3138240.0],["2006-11-30",27.7397,28.3502,27.6939,28.0144,3429120.0],["2006-12-01",28.0144,28.1594,27.32,28.0984,2058360.0],["2006-12-04",27.9839,28.0449,27.4497,27.9915,1312560.0],["2006-12-05",28.2357,28.4265,27.8542,28.2357,1734240.0],["2006-12-06",28.0068,28.6325,27.8618,28.0831,1476600.0],["2006-12-07",28.2739,28.5868,27.7549,28.3654,1722840.0],["2006-12-08",28.6173,28.7852,28.3578,28.747,1679280.0],["2006-12-11",28.602,28.6096,27.8465,27.9305,2014680.0],["2006-12-12",27.8542,27.9076,27.2208,27.4192,2185320.0],["2006-12-13",27.3581,27.8542,27.3276,27.4879,1241640.0],["2006-12-14",27.4879,27.7626,27.3123,27.4039,1260600.0],["2006-12-15",26.9308,27.1216,26.8087,26.8239,3267720.0],["2006-12-18",26.7858,27.03,25.6411,25.725,2872680.0],["2006-12-19",25.5648,26.5568,25.2595,26.3508,2372400.0],["2006-12-20",26.3584,26.4118,25.6411,25.6792,1870680.0],["2006-12-21",25.6487,25.9082,24.9237,25.3664,1885800.0],["2006-12-22",25.2977,25.4121,24.9466,25.1679,971400.0],["2006-12-26",25.0306,25.4274,24.7635,25.0611,1205880.0],["2006-12-27",25.0611,25.1908,24.7024,25.1298,1329120.0],["2006-12-28",25.1832,25.3969,24.7406,24.8474,1507560.0],["2006-12-29",24.5727,24.8169,24.3285,24.5193,1999680.0],["2007-01-03",24.2675,24.2675,22.8786,23.0693,6966360.0],["2007-01-04",22.8938,22.9854,22.3825,22.3902,4812600.0],["2007-01-05",22.2833,22.7107,22.2452,22.2757,5203200.0],["2007-01-08",22.8557,23.1686,22.6878,22.9854,4314840.0],["2007-01-09",22.7183,23.1304,22.5046,23.077,3914280.0],["2007-01-10",23.0846,23.512,22.9015,23.2372,2832000.0],["2007-01-11",23.1991,23.9775,23.1686,23.7256,3221880.0],["2007-01-12",23.8172,24.6261,23.6493,24.5345,2960040.0],["2007-01-16",24.5345,24.6414,23.9698,24.1072,2541960.0],["2007-01-17",24.1148,24.3438,23.9164,24.0767,2200680.0],["2007-01-18",24.153,24.5193,23.8783,23.9698,2410080.0],["2007-01-19",24.2064,25.2824,24.1606,25.2366,3027960.0],["2007-01-22",25.5495,25.5648,24.649,25.0306,2130960.0],["2007-01-23",25.2214,25.8471,25.2214,25.7785,3268200.0],["2007-01-24",25.4885,25.9921,25.1527,25.9692,3012120.0],["2007-01-25",25.725,26.7095,25.3129,25.6945,6645000.0],["2007-01-26",26.0227,26.2745,25.7098,26.0608,3842400.0],["2007-01-29",25.9921,26.1524,25.1298,25.4274,2542560.0],["2007-01-30",25.6411,26.3279,25.4274,26.1905,3815040.0],["2007-01-31",26.1676,26.5263,25.9005,26.2745,3621720.0],["2007-02-01",26.4042,26.9537,26.3432,26.9308,2841840.0],["2007-02-02",26.8621,27.2742,26.5339,27.0605,3186600.0],["2007-02-05",27.6252,28.0602,27.3429,27.4344,5284440.0],["2007-02-06",27.6715,27.7785,27.098,27.4421,2422920.0],["2007-02-07",27.9085,27.9085,26.6086,26.8457,2690520.0],["2007-02-08",26.838,27.0751,26.4481,26.8686,2400960.0],["2007-02-09",26.9527,27.0751,26.5475,26.7004,1673520.0],["2007-02-12",26.0122,26.7539,25.997,26.4328,2214120.0],["2007-02-13",26.4404,26.9833,26.4404,26.9527,1987920.0],["2007-02-14",27.098,27.2892,26.601,26.9222,2000160.0],["2007-02-15",26.7998,27.0904,26.6316,26.6392,1722360.0],["2007-02-16",26.4863,26.8839,26.4863,26.7845,2009280.0],["2007-02-20",26.7922,26.7922,26.4481,26.6469,1776720.0],["2007-02-21",26.5551,27.2892,26.1881,27.2356,3840120.0],["2007-02-22",27.3427,29.1013,27.335,28.9025,9742800.0],["2007-02-23",28.9101,29.0554,28.3673,28.8031,4479000.0],["2007-02-26",28.7419,28.9943,28.3673,28.4896,2851680.0],["2007-02-27",27.7785,28.1685,26.2187,26.6316,4538040.0],["2007-02-28",26.6392,27.4497,25.9664,27.2815,5689560.0],["2007-03-01",26.9298,27.5338,26.4251,27.3044,2966400.0],["2007-03-02",27.2509,27.3656,26.5781,26.7463,4040520.0],["2007-03-05",26.4481,26.5704,24.9418,26.2034,4909200.0],["2007-03-06",26.4557,26.9145,26.2187,26.838,3649320.0],["2007-03-07",26.8839,27.3503,26.6775,27.0368,4786440.0],["2007-03-08",27.3503,28.1532,27.2203,27.7097,3595200.0],["2007-03-09",28.0385,28.0461,27.2815,27.4956,2525280.0],["2007-03-12",27.335,27.4803,26.991,27.2433,2461200.0],["2007-03-13",27.2433,27.4727,26.5398,26.6928,2802720.0],["2007-03-14",26.6928,27.0292,26.3334,26.9068,2797800.0],["2007-03-15",27.5262,28.4514,27.0904,27.7632,5530080.0],["2007-03-16",27.7632,28.2832,27.2815,27.5797,2854440.0],["2007-03-19",27.7632,28.4896,27.7173,28.4284,2696160.0],["2007-03-20",28.2984,28.589,27.7938,28.1685,1731600.0],["2007-03-21",28.2908,28.9025,28.1685,28.7802,2815080.0],["2007-03-22",29.1625,30.0724,28.3673,29.7971,7198320.0],["2007-03-23",29.7665,30.0876,29.6977,29.9806,5799480.0],["2007-03-26",29.9806,30.2406,29.5065,30.1947,2319960.0],["2007-03-27",29.973,30.0571,29.4607,29.6442,2129280.0],["2007-03-28",30.0494,30.0494,29.6289,29.9806,2770200.0],["2007-03-29",28.5737,30.5082,28.5737,29.713,2649720.0],["2007-03-30",29.8124,30.2864,29.6671,29.9194,3064200.0],["2007-04-02",29.9271,30.2712,29.7359,30.1794,1958520.0],["2007-04-03",30.1794,30.1947,29.3383,30.0724,2290560.0],["2007-04-04",30.1106,32.3127,29.9347,32.3127,6771120.0],["2007-04-05",32.2668,33.1461,32.1598,32.2974,7083360.0],["2007-04-09",32.5497,33.2455,32.1904,32.4809,4442520.0],["2007-04-10",32.4809,32.6721,32.1598,32.3433,3117480.0],["2007-04-11",32.3968,32.4427,31.2346,31.4334,4776120.0],["2007-04-12",31.441,32.5956,31.4334,32.5191,4038840.0],["2007-04-13",32.6644,33.1461,32.1215,32.8708,3215880.0],["2007-04-16",33.2149,33.9566,32.7256,33.8954,3405480.0],["2007-04-17",33.8725,33.8725,32.9091,33.0926,2863080.0],["2007-04-18",32.7714,32.8403,31.6398,31.8157,4038000.0],["2007-04-19",31.808,32.0909,31.1963,31.6933,2376600.0],["2007-04-20",32.1827,32.5344,31.4716,31.7775,2807400.0],["2007-04-23",32.9626,33.4137,31.8922,32.5574,3638880.0],["2007-04-24",32.6109,32.6491,32.091,32.3739,2432160.0],["2007-04-25",32.435,33.2532,31.3187,32.9014,3170520.0],["2007-04-26",32.6032,32.9167,32.1215,32.3815,2783880.0],["2007-04-27",32.6262,32.7409,31.961,32.198,2391720.0],["2007-04-30",32.2056,32.8479,31.9457,32.0145,2230200.0],["2007-05-01",32.068,32.1903,31.5787,32.1368,4749240.0],["2007-05-02",32.435,33.2532,32.2209,32.7944,2864040.0],["2007-05-03",32.8556,32.8785,32.4885,32.7332,2740080.0],["2007-05-04",32.8941,33.1162,32.3503,32.4499,2512080.0],["2007-05-07",32.4499,33.3,32.4039,33.2464,2247240.0],["2007-05-08",32.986,33.0855,32.4116,33.0089,2733840.0],["2007-05-09",33.0702,34.4641,32.9553,34.3722,3646800.0],["2007-05-10",34.2267,34.5713,33.1162,33.4455,4293120.0],["2007-05-11",33.7442,34.9542,33.2693,34.9006,3735240.0],["2007-05-14",34.9083,35.4061,34.3262,34.579,3916320.0],["2007-05-15",34.5943,35.0002,34.3109,34.51,3619560.0],["2007-05-16",34.5254,34.824,33.4838,33.7595,3748680.0],["2007-05-17",33.9203,34.3339,33.4991,34.0735,3234120.0],["2007-05-18",33.7595,35.2376,33.7595,35.2376,3546840.0],["2007-05-21",35.2376,36.2332,35.0844,35.6588,3466200.0],["2007-05-22",35.6665,36.3635,35.4674,35.7048,2648280.0],["2007-05-23",35.9958,37.0144,35.8963,36.2486,2764680.0],["2007-05-24",37.405,37.9105,35.8273,36.0188,5349360.0],["2007-05-25",36.9072,37.0144,36.2792,36.7617,2015280.0],["2007-05-29",36.7617,37.428,36.3711,36.7847,2993160.0],["2007-05-30",36.7847,37.6118,36.4707,37.405,3045480.0],["2007-05-31",37.6042,37.7803,36.8,37.2136,2744760.0],["2007-06-01",36.5319,37.9105,36.5319,37.5046,1955520.0],["2007-06-04",37.5122,38.056,37.0297,37.9564,2210280.0],["2007-06-05",37.6807,37.9105,37.0068,37.137,2939040.0],["2007-06-06",36.9608,36.9915,35.8273,36.1184,3003360.0],["2007-06-07",36.0494,36.5473,34.579,34.6939,3360840.0],["2007-06-08",34.3875,35.2836,33.8744,35.23,3093600.0],["2007-06-11",35.1534,35.6129,34.8164,35.3678,1709880.0],["2007-06-12",34.893,35.2912,34.4258,34.5637,1982760.0],["2007-06-13",34.7245,36.2486,34.7245,35.9575,2771520.0],["2007-06-14",35.9575,37.0527,35.9039,36.823,2097240.0],["2007-06-15",37.3208,37.6195,36.5319,36.7234,1867200.0],["2007-06-18",37.0144,37.3667,36.4324,36.9915,3034440.0],["2007-06-19",37.5352,37.9947,37.1523,37.2825,2444640.0],["2007-06-20",37.8033,38.1786,36.1567,36.2332,2619000.0],["2007-06-21",37.4357,37.4357,36.4247,36.9838,2354160.0],["2007-06-22",36.823,37.2136,36.3175,36.4783,2228160.0],["2007-06-25",36.5166,36.7923,35.8197,36.1184,2157120.0],["2007-06-26",36.1337,36.2639,34.847,35.1381,3307560.0],["2007-06-27",34.847,35.161,33.9586,35.0998,4794720.0],["2007-06-28",35.2453,36.2179,35.2453,35.3602,3566280.0],["2007-06-29",35.7737,36.2103,35.0462,35.3142,2294040.0],["2007-07-02",35.6129,35.8044,35.3448,35.7354,3922200.0],["2007-07-03",36.0111,36.2486,35.6588,36.126,1898400.0],["2007-07-05",36.0494,36.3788,35.7584,36.0265,2624160.0],["2007-07-06",36.3022,36.9225,36.0648,36.7617,4425360.0],["2007-07-09",37.0757,37.8875,36.8842,37.5122,3770040.0],["2007-07-10",36.8383,37.114,35.4214,36.2179,4540800.0],["2007-07-11",36.3022,36.5319,35.8044,36.4171,2083320.0],["2007-07-12",36.8383,37.1906,36.417,37.0604,2465640.0],["2007-07-13",36.9532,38.4543,36.8383,38.3317,3489960.0],["2007-07-16",38.3394,38.3394,36.6009,37.2289,3221280.0],["2007-07-17",36.9072,37.0298,36.0571,36.1567,2496000.0],["2007-07-18",34.847,35.8503,34.847,35.812,3316080.0],["2007-07-19",35.1304,36.6238,35.1304,36.509,2208000.0],["2007-07-20",36.509,36.5702,34.6173,35.4597,3196680.0],["2007-07-23",34.9236,35.1074,34.1654,34.6862,3500400.0],["2007-07-24",34.1654,35.3678,32.2507,32.5724,5853600.0],["2007-07-25",32.3579,32.5494,31.2091,32.0133,6767160.0],["2007-07-26",31.9137,32.649,29.9072,30.8798,6669600.0],["2007-07-27",30.9258,32.4958,30.8109,31.3853,8907960.0],["2007-07-30",31.4389,32.3962,30.9411,31.8984,4912440.0],["2007-07-31",32.3962,33.0013,31.8295,31.8984,4538280.0],["2007-08-01",32.3962,32.7179,30.6884,31.952,4986120.0],["2007-08-02",31.9903,32.1665,30.9258,31.3393,3467400.0],["2007-08-03",31.2704,31.707,29.1873,29.2409,5257440.0],["2007-08-06",29.0417,29.7463,28.0538,29.7234,7224120.0],["2007-08-07",29.2477,31.1581,29.0865,30.8666,6132000.0],["2007-08-08",30.8512,33.0456,30.8512,32.2169,4055880.0],["2007-08-09",31.9791,33.1069,30.974,31.9024,5544600.0],["2007-08-10",30.997,32.2706,30.6901,31.1274,4256040.0],["2007-08-13",31.465,31.9024,30.153,30.4829,2820360.0],["2007-08-14",30.6134,30.997,29.6236,29.6466,2746080.0],["2007-08-15",29.7771,30.2374,28.4574,28.5955,3363480.0],["2007-08-16",28.3346,28.6262,26.3705,27.928,6327480.0],["2007-08-17",28.5111,29.685,27.9587,29.5699,5330040.0],["2007-08-20",29.9228,30.1454,29.0712,29.9152,3030480.0],["2007-08-21",29.6313,30.3065,29.1172,29.5392,2266800.0],["2007-08-22",29.7694,30.8742,29.7694,30.7131,3159840.0],["2007-08-23",31.043,31.2195,30.3218,30.974,1741800.0],["2007-08-24",31.0047,31.7259,30.8666,31.5878,1545720.0],["2007-08-27",31.4113,31.6722,30.5443,30.9893,1322640.0],["2007-08-28",30.6441,30.8205,29.6006,29.8154,1678920.0],["2007-08-29",29.9459,31.0354,29.5699,30.8282,2306160.0],["2007-08-30",30.7054,30.9203,29.685,30.176,2487480.0],["2007-08-31",30.6594,31.0584,30.4676,30.598,1632720.0],["2007-09-04",30.6057,32.0328,29.9305,31.5878,1624440.0],["2007-09-05",31.3883,31.7412,30.506,30.8589,2667000.0],["2007-09-06",30.9586,32.6543,30.8742,32.4471,3293640.0],["2007-09-07",31.841,32.4241,31.2425,31.4497,2870160.0],["2007-09-10",31.6645,31.8947,30.13,31.3192,2246160.0],["2007-09-11",31.1888,32.5008,31.1812,32.309,2147640.0],["2007-09-12",32.2169,33.5596,32.0098,32.8998,2410200.0],["2007-09-13",33.0686,34.1581,32.9075,33.7438,2640480.0],["2007-09-14",33.3678,34.1734,33.2297,34.0276,1957560.0],["2007-09-17",33.9816,34.9023,33.7131,34.4266,2526360.0],["2007-09-18",34.5878,35.5929,33.8512,35.5929,2728080.0],["2007-09-19",35.8077,36.4138,34.488,34.6108,3495840.0],["2007-09-20",34.442,34.6491,33.9432,34.5494,2048520.0],["2007-09-21",34.9176,35.1555,34.2655,34.7258,1948080.0],["2007-09-24",34.8409,35.6696,34.6491,34.9023,1740480.0],["2007-09-25",34.488,34.8256,33.5673,34.5724,2155560.0],["2007-09-26",34.534,34.91,34.2502,34.8486,2268360.0],["2007-09-27",35.3703,35.6696,34.7796,35.2936,2069040.0],["2007-09-28",35.2859,36.3217,35.2783,35.754,2915160.0],["2007-10-01",35.9765,36.621,35.7847,36.3141,3210840.0],["2007-10-02",36.1146,36.8281,35.7386,36.7207,4096440.0],["2007-10-03",36.8281,37.135,36.0378,36.176,3170520.0],["2007-10-04",34.9483,35.6465,34.557,34.7872,5197800.0],["2007-10-05",34.8486,35.8307,34.5877,35.355,3365400.0],["2007-10-08",35.0251,35.5698,34.956,35.4854,2283480.0],["2007-10-09",35.9381,36.9048,35.8307,36.9048,3641640.0],["2007-10-10",36.8281,38.3473,36.6823,38.1324,4869600.0],["2007-10-11",38.7462,40.4649,37.3805,38.6465,7880280.0],["2007-10-12",38.6695,39.0992,38.1708,38.6388,2109840.0],["2007-10-15",38.9995,39.713,38.9151,39.3754,2549760.0],["2007-10-16",39.3754,39.8895,39.1222,39.4291,3683760.0],["2007-10-17",39.3908,39.8971,38.9611,39.4598,2286960.0],["2007-10-18",39.4291,39.8971,39.0838,39.6132,2689200.0],["2007-10-19",39.4982,39.759,37.4803,37.4803,4682520.0],["2007-10-22",36.9892,38.447,36.9586,38.1018,3559080.0],["2007-10-23",38.5468,38.8153,37.3805,37.9943,2679960.0],["2007-10-24",37.8793,38.6695,37.1964,38.3933,2637480.0],["2007-10-25",37.5954,41.6235,37.5877,41.1785,5603160.0],["2007-10-26",41.7769,44.539,41.7769,43.9789,6533400.0],["2007-10-29",44.2858,44.3319,42.6362,43.5262,3284160.0],["2007-10-30",43.3805,43.8101,42.0531,42.1528,2334720.0],["2007-10-31",42.5135,43.7794,42.314,43.3498,3018240.0],["2007-11-01",43.0659,43.1196,40.7718,40.9483,4504560.0],["2007-11-02",41.6388,42.5595,40.4649,42.4214,2424120.0],["2007-11-05",41.4836,42.7365,41.376,42.3522,2085120.0],["2007-11-06",42.9441,44.6043,42.652,44.4275,2820000.0],["2007-11-07",44.4429,44.9579,43.3514,43.3514,2643600.0],["2007-11-08",43.3899,44.3661,42.3753,43.805,3573360.0],["2007-11-09",43.3514,44.0586,42.529,43.0132,2613840.0],["2007-11-12",43.0209,43.0209,38.509,38.8011,4978680.0],["2007-11-13",38.9548,40.0309,38.4475,40.0232,3644640.0],["2007-11-14",40.7534,41.499,40.0309,40.2999,2940360.0],["2007-11-15",40.2231,40.2231,37.7711,38.4706,2759280.0],["2007-11-16",38.8088,39.8234,38.2938,39.1623,2823960.0],["2007-11-19",38.8395,39.3853,38.1939,38.5705,3087360.0],["2007-11-20",38.6627,42.5751,38.6627,41.9294,4927200.0],["2007-11-21",41.9141,42.2369,40.7611,41.0763,2261040.0],["2007-11-23",41.3376,42.4598,41.1454,42.2369,889680.0],["2007-11-26",42.0294,44.5659,42.0294,42.2753,3374040.0],["2007-11-27",42.383,43.6205,41.5067,43.2439,4407720.0],["2007-11-28",43.8895,46.1032,43.6512,45.8034,3857040.0],["2007-11-29",46.1186,46.1186,44.8734,45.2423,3381000.0],["2007-11-30",46.0263,46.2569,44.5044,45.5651,3293760.0],["2007-12-03",45.0732,46.1186,43.8895,44.0817,5531280.0],["2007-12-04",43.7665,44.7196,43.3361,44.489,2370960.0],["2007-12-05",44.9886,47.0563,44.9886,46.7719,5533800.0],["2007-12-06",46.9794,48.6551,46.7719,48.5398,2945640.0],["2007-12-07",48.9011,49.2469,47.5098,48.8934,2029680.0],["2007-12-10",48.9318,50.7458,48.9318,50.2001,3956760.0],["2007-12-11",50.5459,50.5459,47.3176,47.5405,3813960.0],["2007-12-12",48.7166,50.0694,48.2016,49.9618,4442040.0],["2007-12-13",49.539,50.7227,49.1931,50.5075,3357600.0],["2007-12-14",50.6305,52.237,50.1847,50.7458,3823320.0],["2007-12-17",51.1224,51.5298,50.3461,50.5382,3447600.0],["2007-12-18",51.0071,52.1447,50.6382,51.6912,3793680.0],["2007-12-19",51.8065,52.4829,51.4991,52.2985,3264000.0],["2007-12-20",52.7596,53.805,51.8603,53.805,2697960.0],["2007-12-21",54.2892,55.2347,53.6205,54.8811,3549240.0],["2007-12-24",55.5805,56.2646,54.6659,55.9188,924960.0],["2007-12-26",56.5644,57.0179,55.5037,56.5567,1908480.0],["2007-12-27",56.2646,56.4414,54.4045,54.6736,1896960.0],["2007-12-28",54.7735,55.6267,54.6966,55.1578,1555680.0],["2007-12-31",55.0886,55.6958,54.6044,54.9733,1123680.0],["2008-01-02",55.1194,55.9802,55.104,55.4576,3258000.0],["2008-01-03",55.0656,55.0886,52.898,53.2746,3789360.0],["2008-01-04",53.7358,53.805,50.2385,50.3307,4279560.0],["2008-01-07",50.3307,51.2454,48.3092,49.4468,4003440.0],["2008-01-08",49.6005,52.114,49.5006,50.5152,5261400.0],["2008-01-09",50.7381,50.9226,47.5175,49.3776,3822480.0],["2008-01-10",48.9164,50.9379,48.0325,50.3538,3036960.0],["2008-01-11",51.1916,51.9372,49.8311,50.1693,2716200.0],["2008-01-14",50.4691,53.2669,50.3845,52.9749,2986680.0],["2008-01-15",51.7373,55.2654,51.7373,52.4675,5324640.0],["2008-01-16",51.8219,52.3061,48.1785,48.632,5243280.0],["2008-01-17",48.8088,50.2308,45.1501,45.373,5573160.0],["2008-01-18",45.7727,48.2554,45.25,45.9648,6607800.0],["2008-01-22",43.9049,46.7412,41.6758,45.6958,4734720.0],["2008-01-23",44.2661,46.8795,41.2223,46.8795,5889720.0],["2008-01-24",47.2024,52.3753,47.1562,52.1217,5547120.0],["2008-01-25",52.752,58.609,52.1217,56.1186,9950520.0],["2008-01-28",56.3031,59.3623,56.1801,58.5398,5589840.0],["2008-01-29",57.2562,59.1086,55.7112,56.1109,8634960.0],["2008-01-30",55.0963,56.5798,53.6359,54.3354,5195640.0],["2008-01-31",52.8211,56.8642,51.3453,56.0187,6079560.0],["2008-02-01",56.3569,59.1624,56.3492,58.3707,3616560.0],["2008-02-04",58.3784,59.4161,57.2639,58.9395,2715120.0],["2008-02-05",58.0929,58.7163,55.9148,56.3381,3428400.0],["2008-02-06",56.6075,58.3392,55.3915,55.6839,3130320.0],["2008-02-07",55.0605,58.4546,54.5064,57.4618,3196200.0],["2008-02-08",57.8851,60.1786,57.5388,59.6784,3897720.0],["2008-02-11",59.7784,62.5261,59.5475,62.3106,4239240.0],["2008-02-12",62.5876,63.0263,58.2084,59.2474,5205120.0],["2008-02-13",60.017,62.5107,58.8395,61.6872,4964640.0],["2008-02-14",61.8257,63.3727,61.0637,61.4793,3571200.0],["2008-02-15",59.9401,60.1556,56.1534,57.7851,6494760.0],["2008-02-19",58.8703,61.3408,58.7317,60.5327,3826080.0],["2008-02-20",59.6245,60.8021,58.3161,60.5019,3914280.0],["2008-02-21",61.0792,61.5717,58.0621,58.2546,3920520.0],["2008-02-22",58.3777,59.0011,56.7614,58.8395,2772720.0],["2008-02-25",58.6163,62.6723,57.5465,62.5876,4349400.0],["2008-02-26",62.5877,64.7888,61.3254,62.5954,4538040.0],["2008-02-27",62.0951,62.7493,59.9247,60.8637,3565320.0],["2008-02-28",60.2325,62.6415,60.2325,61.6102,3637680.0],["2008-02-29",61.0714,61.3177,58.1083,58.4777,3050640.0],["2008-03-03",58.9241,60.2864,57.7466,58.724,3491760.0],["2008-03-04",58.4085,59.1242,55.8532,57.2694,3796320.0],["2008-03-05",57.7312,59.84,56.8769,59.7246,4377840.0],["2008-03-06",59.586,62.2028,59.1781,59.6091,5218920.0],["2008-03-07",59.0088,59.0935,56.2535,56.9923,5280960.0],["2008-03-10",56.4305,57.6773,52.0204,52.513,8184720.0],["2008-03-11",53.7752,55.5993,51.32,54.3293,7893600.0],["2008-03-12",54.0984,54.6064,51.5663,52.9979,4722720.0],["2008-03-13",52.2128,55.0297,50.3426,54.7526,6784920.0],["2008-03-14",54.2062,54.7988,50.8274,52.8054,5492880.0],["2008-03-17",51.4509,52.5053,48.1029,49.8731,6209520.0],["2008-03-18",50.9198,53.2441,50.8736,53.1056,4174440.0],["2008-03-19",52.9055,54.0292,49.1496,49.1496,4322880.0],["2008-03-20",48.1568,49.7653,46.3558,49.4113,5535360.0],["2008-03-24",49.7192,51.1199,49.3497,50.104,3159720.0],["2008-03-25",50.2964,53.6059,49.6884,52.536,5638800.0],["2008-03-26",54.3063,56.1072,54.0677,54.3293,5042760.0],["2008-03-27",54.9835,55.7994,53.4596,54.1908,4729320.0],["2008-03-28",54.2755,54.9605,53.1287,53.4904,2874000.0],["2008-03-31",53.6828,55.3068,52.0974,53.2518,3702720.0],["2008-04-01",54.1061,54.4063,51.8203,53.806,3496680.0],["2008-04-02",53.7521,54.8758,52.513,53.806,4028040.0],["2008-04-03",53.3673,56.7999,53.2518,55.9225,4144680.0],["2008-04-04",56.4459,60.017,55.9533,58.5778,6390720.0],["2008-04-07",59.8785,61.9103,56.9615,57.3848,5041080.0],["2008-04-08",56.569,60.9021,56.569,60.1941,3540240.0],["2008-04-09",60.2556,60.5327,58.3469,59.0858,3137160.0],["2008-04-10",59.0242,60.702,58.1699,59.9554,3252960.0],["2008-04-11",59.2628,61.3408,57.7389,58.2084,3082920.0],["2008-04-14",57.785,61.1407,57.785,61.0099,2651160.0],["2008-04-15",61.8257,63.111,59.6476,60.8175,4144920.0],["2008-04-16",61.5178,65.0351,61.387,64.8658,4090200.0],["2008-04-17",63.9037,65.2275,62.9186,63.9268,2487000.0],["2008-04-18",64.3347,66.8669,63.5112,66.382,4551480.0],["2008-04-21",67.6442,69.0373,66.6129,67.8058,4130640.0],["2008-04-22",68.8372,69.0527,64.4502,65.4199,4203840.0],["2008-04-23",66.6745,66.7206,62.1643,62.934,4809360.0],["2008-04-24",60.8252,64.6118,60.1017,60.2479,6219480.0],["2008-04-25",60.4557,62.6569,60.2941,62.1874,3147000.0],["2008-04-28",63.111,64.7119,61.5871,63.2496,3329880.0],["2008-04-29",63.2649,63.3265,60.5866,60.9637,4109760.0],["2008-04-30",61.4947,63.5035,61.3562,62.3106,3939240.0],["2008-05-01",62.0489,62.326,57.9929,61.7257,5458800.0],["2008-05-02",62.4269,65.5016,62.2188,64.9545,4237320.0],["2008-05-05",65.5864,68.8846,65.124,68.2912,4060680.0],["2008-05-06",68.4376,70.9806,67.3742,70.5876,4232760.0],["2008-05-07",70.4875,70.5106,68.4068,68.9308,2767440.0],["2008-05-08",67.8135,70.6955,67.4359,70.5799,3968400.0],["2008-05-09",70.1406,70.8342,68.1987,70.2562,2620200.0],["2008-05-12",69.817,70.8496,68.0908,70.7109,2115120.0],["2008-05-13",70.2871,73.8627,69.7554,73.6623,4260600.0],["2008-05-14",73.4081,73.7163,71.0808,71.2966,5845800.0],["2008-05-15",71.9593,75.3654,71.7743,73.9937,5312400.0],["2008-05-16",74.5408,77.0684,74.1324,77.0684,4810560.0],["2008-05-19",78.1781,78.1781,74.5948,75.2498,4388760.0],["2008-05-20",74.2711,76.8604,73.2693,76.4288,3775200.0],["2008-05-21",76.606,79.5883,74.6872,74.7951,5189880.0],["2008-05-22",75.8509,76.6523,74.1093,74.7104,3300000.0],["2008-05-23",75.034,75.6968,71.8206,73.8935,2995440.0],["2008-05-27",73.593,74.2711,72.0826,72.9688,2868960.0],["2008-05-28",71.8206,75.7738,70.2639,75.5734,4267080.0],["2008-05-29",75.2113,75.2652,72.3215,73.0998,3892200.0],["2008-05-30",73.8858,75.5658,73.3618,75.1805,2831160.0],["2008-06-02",75.5118,80.4745,75.3346,79.5421,4575480.0],["2008-06-03",80.2202,82.4549,78.2551,79.5498,5582640.0],["2008-06-04",79.1645,79.1722,75.8277,76.1206,4209960.0],["2008-06-05",77.9392,80.5747,75.6736,80.567,3323040.0],["2008-06-06",81.5148,83.1562,79.6422,79.6422,3297840.0],["2008-06-09",80.5516,83.5338,79.912,83.241,2877360.0],["2008-06-10",82.7863,83.0638,76.4905,78.548,5090520.0],["2008-06-11",78.8871,80.436,77.5462,79.1491,4868880.0],["2008-06-12",79.7579,80.1277,77.6387,78.5634,4695720.0],["2008-06-13",78.1087,82.2854,77.9623,81.7614,3351000.0],["2008-06-16",82.848,83.3412,81.2991,82.2161,2351760.0],["2008-06-17",82.7478,84.7437,81.9695,84.2428,3373800.0],["2008-06-18",84.7591,90.4539,84.7591,90.4231,5905320.0],["2008-06-19",91.4248,91.7793,84.7668,85.0827,5737080.0],["2008-06-20",85.9381,87.0324,83.8883,84.8978,4161240.0],["2008-06-23",86.1308,87.4639,84.0501,87.3406,3787440.0],["2008-06-24",87.2636,87.7799,84.6358,85.3447,3822120.0],["2008-06-25",85.784,86.9322,80.0892,83.4105,5643120.0],["2008-06-26",82.9713,84.7283,79.7039,83.5493,4407360.0],["2008-06-27",84.2813,86.5469,82.455,86.2695,3739200.0],["2008-06-30",87.803,88.9743,86.0999,86.5931,4286880.0],["2008-07-01",84.5433,86.4852,83.1485,86.2695,5066520.0],["2008-07-02",84.7745,85.4758,72.0133,73.647,15941040.0],["2008-07-03",74.1016,75.7276,69.9403,73.0767,8308800.0],["2008-07-07",73.1614,76.0589,70.5337,73.6546,6393480.0],["2008-07-08",72.884,73.593,68.4993,72.152,8244240.0],["2008-07-09",73.7934,76.0975,70.865,71.2426,6155280.0],["2008-07-10",71.0885,74.8722,66.6113,73.8396,7643160.0],["2008-07-11",73.9783,77.4769,72.1674,77.2919,6348960.0],["2008-07-14",77.9161,80.6055,77.1532,78.5634,4602480.0],["2008-07-15",77.7388,79.0181,71.7666,73.9937,5376600.0],["2008-07-16",77.2225,77.6695,68.769,69.9403,7707000.0],["2008-07-17",68.9925,71.4969,61.7333,63.5674,11286600.0],["2008-07-18",64.022,65.6249,61.479,63.105,8417640.0],["2008-07-21",63.7909,68.4685,62.3344,68.3837,7267920.0],["2008-07-22",67.2278,67.2278,61.0321,62.6812,10457520.0],["2008-07-23",62.2265,65.0392,60.1382,60.4464,11370120.0],["2008-07-24",61.61,62.7197,56.7167,61.402,10348680.0],["2008-07-25",61.9029,64.9314,61.0475,63.5751,8584440.0],["2008-07-28",63.7909,67.459,62.5656,63.4826,6281520.0],["2008-07-29",65.5016,66.0333,60.1074,62.8045,7115520.0],["2008-07-30",62.7968,68.4685,61.4868,68.1987,6278880.0],["2008-07-31",60.3925,64.0914,56.8323,57.3255,20142480.0],["2008-08-01",57.8649,57.8649,52.147,52.2857,11653320.0],["2008-08-04",54.2276,54.2276,47.4001,48.8873,12584520.0],["2008-08-05",47.8917,50.3847,45.8463,47.8917,11624400.0],["2008-08-06",48.2313,52.484,47.8917,50.7937,9021360.0],["2008-08-07",52.5149,52.5149,48.895,50.5776,7451760.0],["2008-08-08",48.594,50.1917,46.5796,48.5709,8223360.0],["2008-08-11",48.1309,49.5897,44.0094,46.4175,7685400.0],["2008-08-12",46.5718,47.8299,45.0282,46.7571,6298560.0],["2008-08-13",47.3823,50.7783,46.8806,50.3692,7497720.0],["2008-08-14",49.8289,51.1642,48.2776,49.2501,6044760.0],["2008-08-15",48.1309,48.3934,46.348,47.39,4783320.0],["2008-08-18",47.992,48.7021,46.7185,47.1662,4765440.0],["2008-08-19",46.3943,50.6008,46.3943,50.2457,5488800.0],["2008-08-20",51.4035,54.5139,50.9404,53.1941,9270720.0],["2008-08-21",54.9539,55.9186,53.5028,55.3938,6323040.0],["2008-08-22",55.0388,55.579,52.3297,53.6341,4188600.0],["2008-08-25",54.568,54.8767,50.7011,51.9978,3829920.0],["2008-08-26",53.2173,53.4179,50.2457,52.1676,4446360.0],["2008-08-27",53.3639,54.3982,52.4146,54.0663,3358200.0],["2008-08-28",55.4015,55.4169,51.5655,52.6461,3484200.0],["2008-08-29",53.58,53.8887,51.7276,52.2602,2720640.0],["2008-09-02",50.1763,50.5313,46.1319,47.7913,8550480.0],["2008-09-03",47.3514,48.7793,43.8936,44.9587,9703560.0],["2008-09-04",45.8309,46.5564,42.7899,44.9896,8876400.0],["2008-09-05",44.8738,46.0547,41.2694,45.6457,10529880.0],["2008-09-08",46.7571,46.9732,40.7523,40.9684,8759520.0],["2008-09-09",39.7489,39.8107,36.16,37.117,14584440.0],["2008-09-10",37.4875,41.1537,37.4875,40.4359,10390680.0],["2008-09-11",39.7181,42.2188,37.3794,42.0876,10839840.0],["2008-09-12",43.7161,45.7229,42.2111,45.2752,10358160.0],["2008-09-15",43.4074,43.4074,39.0774,39.8493,7821720.0],["2008-09-16",36.1291,41.0533,35.1489,40.6597,11522280.0],["2008-09-17",39.8493,42.6973,37.2328,40.1426,10025520.0],["2008-09-18",41.5087,44.5188,39.8415,43.4614,10169400.0],["2008-09-19",48.239,49.9833,45.2212,47.0967,9397800.0],["2008-09-22",47.5675,49.9756,45.0514,47.9766,6386040.0],["2008-09-23",46.047,47.4595,42.6664,43.1835,7497600.0],["2008-09-24",39.3399,43.4228,38.3828,40.9993,13180320.0],["2008-09-25",41.4855,41.4855,38.7996,39.556,8039280.0],["2008-09-26",38.1821,38.8227,36.7851,38.0046,6542520.0],["2008-09-29",35.5039,35.6814,27.9786,32.0075,14083560.0],["2008-09-30",32.926,35.7818,31.8532,35.419,8619840.0],["2008-10-01",33.9834,34.6935,30.5719,32.2236,9610320.0],["2008-10-02",31.282,31.3592,28.2873,28.7813,11880240.0],["2008-10-03",28.9202,32.6404,28.1175,28.3491,10201080.0],["2008-10-06",26.3655,28.0944,23.0467,28.0712,12634560.0],["2008-10-07",28.9048,30.379,25.4779,25.6323,11308200.0],["2008-10-08",24.5749,30.1629,23.5947,28.5189,13623480.0],["2008-10-09",28.9357,31.1817,25.4393,25.5474,9562080.0],["2008-10-10",23.0003,26.4967,21.3178,24.49,14189640.0],["2008-10-13",26.6279,29.6226,26.0413,28.982,8954280.0],["2008-10-14",31.2589,31.8223,26.9212,27.5541,9757320.0],["2008-10-15",26.4273,26.5739,22.3134,22.5218,8068920.0],["2008-10-16",24.3125,25.586,21.696,24.2661,11877000.0],["2008-10-17",22.9232,29.4142,22.7688,26.4118,10637400.0],["2008-10-20",27.8937,30.5333,27.1142,30.4021,8361720.0],["2008-10-21",29.3062,30.1088,27.3457,27.639,6503640.0],["2008-10-22",25.4779,25.7249,19.0177,21.4799,17036040.0],["2008-10-23",23.0389,23.1007,18.7785,20.3067,21722280.0],["2008-10-24",17.3738,20.7698,17.2966,19.7587,9771840.0],["2008-10-27",19.2184,19.859,16.8644,16.8952,11425200.0],["2008-10-28",18.0375,18.7245,15.6526,18.6704,10682040.0],["2008-10-29",19.4731,23.641,18.9174,22.0587,13110720.0],["2008-10-30",23.502,24.7524,21.5184,24.6135,10982160.0],["2008-10-31",24.0192,25.2386,23.2087,24.2276,10021080.0],["2008-11-03",23.7707,26.0316,23.7165,25.4045,7043280.0],["2008-11-04",26.3181,28.068,25.9697,27.5105,6828720.0],["2008-11-05",26.5272,26.7053,24.003,24.4056,8363640.0],["2008-11-06",23.8481,23.8791,19.1869,19.4502,12387360.0],["2008-11-07",19.9302,21.7111,19.667,21.4788,10966200.0],["2008-11-10",22.5473,24.5605,21.7576,22.2996,6402840.0],["2008-11-11",21.4014,21.4169,19.6515,20.48,7287120.0],["2008-11-12",19.6592,19.9767,17.7622,17.9248,5609520.0],["2008-11-13",18.0874,21.4478,17.4603,21.4014,7950240.0],["2008-11-14",20.5032,21.2156,19.4579,19.7599,6251280.0],["2008-11-17",19.3805,20.0309,18.2345,19.1714,6849240.0],["2008-11-18",19.1637,19.8451,17.468,18.4823,7528080.0],["2008-11-19",18.25,18.7688,16.655,16.7944,6973920.0],["2008-11-20",16.3453,16.6163,14.3244,14.5799,8178360.0],["2008-11-21",15.2613,16.3375,14.5179,16.1052,9033000.0],["2008-11-24",16.7014,19.8141,16.624,19.2643,7278720.0],["2008-11-25",19.7676,21.7963,19.0863,21.3782,7701720.0],["2008-11-26",21.1768,23.6701,20.4645,23.3139,5821680.0],["2008-11-28",23.2674,23.2674,21.6414,22.4312,1538640.0],["2008-12-01",20.9058,21.2852,18.583,18.5985,4528320.0],["2008-12-02",19.3185,21.2698,19.2489,21.0607,6373800.0],["2008-12-03",19.8451,21.3936,19.1405,20.1935,5837400.0],["2008-12-04",19.7444,20.5497,16.5853,17.2512,6187800.0],["2008-12-05",16.9415,18.792,16.0046,18.7301,7208040.0],["2008-12-08",20.0309,21.6492,19.938,21.1691,6048360.0],["2008-12-09",20.7432,22.8261,20.3793,21.533,5586000.0],["2008-12-10",23.0429,25.1877,22.7099,24.5218,6746760.0],["2008-12-11",24.5218,26.9685,23.1126,23.6933,7190520.0],["2008-12-12",22.1292,23.5694,21.9356,23.1823,4660320.0],["2008-12-15",24.6921,25.2651,22.2609,22.7564,5464680.0],["2008-12-16",23.2365,24.3669,22.4931,24.2121,4272960.0],["2008-12-17",24.0262,26.713,23.6546,25.0638,5458680.0],["2008-12-18",25.5748,25.5748,22.1757,22.4777,4802040.0],["2008-12-19",22.5086,23.3991,21.9821,22.7487,4728720.0],["2008-12-22",21.9124,22.9577,19.4347,19.9844,4961040.0],["2008-12-23",20.4103,21.3162,20.0851,20.4258,3556920.0],["2008-12-24",20.1703,20.5342,19.5973,20.418,979200.0],["2008-12-26",20.5032,21.4633,20.1393,21.2775,1707000.0],["2008-12-29",21.7266,22.2221,20.8749,21.564,2448480.0],["2008-12-30",21.4169,21.8892,20.9136,21.8195,3236280.0],["2008-12-31",21.5563,22.7254,21.5253,22.1292,3987480.0],["2009-01-02",22.2144,25.1644,22.1757,24.8934,5489400.0],["2009-01-05",24.6766,27.797,24.3514,26.9995,6806640.0],["2009-01-06",27.7506,29.1598,27.7351,28.3313,6798240.0],["2009-01-07",27.6344,27.6344,24.1114,24.2895,7614360.0],["2009-01-08",24.0417,25.9387,23.9565,25.4896,6140640.0],["2009-01-09",25.7994,26.1168,24.1424,24.5527,4380480.0],["2009-01-12",24.2817,24.2817,21.9666,22.4312,4490400.0],["2009-01-13",22.346,23.7088,21.9898,23.3836,4823040.0],["2009-01-14",22.4157,22.4157,20.418,20.9368,7070400.0],["2009-01-15",21.231,21.5872,19.1637,20.4258,7754880.0],["2009-01-16",21.4866,21.9589,19.6979,20.5032,6453120.0],["2009-01-20",18.9856,20.6503,18.8617,19.0321,5587080.0],["2009-01-21",19.7676,20.6968,19.0863,20.6503,6250320.0],["2009-01-22",20.0309,20.5652,19.0553,19.938,5325120.0],["2009-01-23",19.3108,20.7587,18.7456,19.9922,5442000.0],["2009-01-26",20.7278,21.1072,19.5354,20.1083,4417080.0],["2009-01-27",20.9213,22.3073,20.8594,21.4324,5254560.0],["2009-01-28",22.3847,22.9964,21.7034,22.408,6040200.0],["2009-01-29",22.8416,23.2132,22.0053,22.1679,8175840.0],["2009-01-30",22.7332,23.1513,20.96,21.1072,7135920.0],["2009-02-02",20.1935,21.4014,20.1935,20.8052,5219160.0],["2009-02-03",21.0452,22.5396,21.0375,22.1137,5376480.0],["2009-02-04",22.4544,23.3294,21.9589,22.5473,4795200.0],["2009-02-05",22.1822,23.9692,21.9491,23.7905,5307120.0],["2009-02-06",23.5807,26.1757,23.4642,25.7251,7443240.0],["2009-02-09",25.9349,27.0304,25.0181,25.7795,5630040.0],["2009-02-10",25.9893,26.7352,23.3942,23.8138,5480400.0],["2009-02-11",24.2178,24.8549,23.1145,23.6739,5310120.0],["2009-02-12",23.2699,24.28,22.625,24.2566,5872320.0],["2009-02-13",24.2955,25.2745,24.109,24.4975,5311680.0],["2009-02-17",23.402,23.402,21.6694,21.6771,5206440.0],["2009-02-18",21.9102,22.4774,20.8691,21.4441,4118760.0],["2009-02-19",22.1356,22.4696,21.3897,21.6072,5457840.0],["2009-02-20",20.5117,21.4674,20.1621,21.1566,5107560.0],["2009-02-23",22.0967,22.2133,18.9889,19.0666,6785280.0],["2009-02-24",19.2453,21.2887,19.2453,21.1721,6117720.0],["2009-02-25",21.04,21.9568,20.3175,21.1022,5951760.0],["2009-02-26",21.5295,22.4852,21.1799,21.4751,5392800.0],["2009-02-27",20.6516,22.1589,20.0844,21.1721,6029760.0],["2009-03-02",20.2009,20.7137,17.4583,17.5437,9052680.0],["2009-03-03",18.1964,18.95,17.6137,18.3129,8094840.0],["2009-03-04",19.4162,21.4907,19.2375,20.4495,8560320.0],["2009-03-05",19.253,20.5894,19.2297,19.8358,6690360.0],["2009-03-06",20.2553,20.6749,18.5771,19.3307,7499880.0],["2009-03-09",18.8801,20.5506,18.4994,19.3307,4829880.0],["2009-03-10",20.0611,21.6771,19.8901,21.2343,6213000.0],["2009-03-11",21.5684,22.0656,20.5972,21.1333,5387040.0],["2009-03-12",21.3664,21.3741,19.6415,21.1488,6009840.0],["2009-03-13",21.211,21.4052,19.8124,20.2398,5055600.0],["2009-03-16",21.0012,22.3453,20.3796,21.3508,6803040.0],["2009-03-17",21.3353,21.8714,20.2242,21.8714,4375560.0],["2009-03-18",21.4907,22.5862,20.8147,22.0967,5784240.0],["2009-03-19",23.1378,24.8782,22.9824,23.6584,7154760.0],["2009-03-20",24.1246,24.1246,22.019,22.3376,5436840.0],["2009-03-23",23.5807,24.2877,22.1822,24.1246,7013640.0],["2009-03-24",23.5807,23.8915,22.8037,23.3942,5261280.0],["2009-03-25",23.4486,23.9381,21.7937,22.4774,5784240.0],["2009-03-26",23.1145,23.503,22.3376,23.0213,5378760.0],["2009-03-27",22.4463,22.6406,21.7082,21.9491,5262120.0],["2009-03-30",21.1644,21.211,19.4706,19.9601,6131280.0],["2009-03-31",20.2942,20.4962,19.4706,19.6104,5015760.0],["2009-04-01",19.253,20.6749,18.7946,20.4495,5316000.0],["2009-04-02",21.4907,22.12,21.0944,21.7548,5291040.0],["2009-04-03",21.7859,22.524,21.4907,21.9646,5232360.0],["2009-04-06",21.5218,21.6771,20.7759,21.312,5002560.0],["2009-04-07",20.6049,20.8225,19.7192,20.0067,4817760.0],["2009-04-08",20.0688,20.6282,19.6493,20.232,5800320.0],["2009-04-09",21.0478,21.4984,20.7992,21.0167,5406960.0],["2009-04-13",20.5272,21.5839,20.0067,21.2343,4024440.0],["2009-04-14",21.1488,22.5085,20.9157,21.6461,6129840.0],["2009-04-15",20.535,21.0944,20.1077,21.0711,4963080.0],["2009-04-16",21.2731,21.615,20.5894,20.8691,3764040.0],["2009-04-17",20.8924,21.2421,20.4806,20.5894,4043400.0],["2009-04-20",19.9368,20.1155,19.0588,19.0899,4399200.0],["2009-04-21",18.8956,20.131,18.6548,19.8435,4130520.0],["2009-04-22",19.5871,20.9157,19.4473,20.1232,4913400.0],["2009-04-23",21.5684,23.4098,21.1644,22.6717,11624880.0],["2009-04-24",22.7183,24.8549,22.2987,23.6662,8350800.0],["2009-04-27",22.9669,23.4875,22.625,22.998,3849840.0],["2009-04-28",22.5007,23.099,22.5007,22.8348,4198680.0],["2009-04-29",23.2855,25.29,23.2855,24.9326,6862080.0],["2009-04-30",25.5075,25.6396,23.8526,24.3033,4208280.0],["2009-05-01",24.5215,26.891,24.4903,26.2051,4714680.0],["2009-05-04",26.6104,29.5256,26.361,29.3853,8849640.0],["2009-05-05",29.5646,29.6191,27.6315,28.6838,4357560.0],["2009-05-06",29.4866,30.7961,29.1514,30.2739,4898400.0],["2009-05-07",31.1858,31.4898,28.5513,29.0891,4907520.0],["2009-05-08",29.0657,31.1235,29.0657,31.1235,4990440.0],["2009-05-11",29.6503,30.1491,28.7383,29.1281,4150800.0],["2009-05-12",30.3128,30.952,28.1771,29.5256,4648560.0],["2009-05-13",28.637,29.0267,26.8754,27.234,5195160.0],["2009-05-14",26.8599,28.3408,26.1739,27.9277,4424400.0],["2009-05-15",27.5848,28.5591,26.5403,26.8053,3778320.0],["2009-05-18",27.4367,29.4788,27.1638,29.4087,4000560.0],["2009-05-19",29.2294,31.521,28.8397,30.4609,5229840.0],["2009-05-20",30.952,32.9707,30.7259,31.0143,5402640.0],["2009-05-21",30.2661,30.383,28.4811,28.8708,4223400.0],["2009-05-22",29.6269,30.2427,28.8708,29.2917,3254880.0],["2009-05-26",28.4344,30.5155,28.1615,30.305,4338840.0],["2009-05-27",30.5701,31.9185,30.3284,30.4064,4563480.0],["2009-05-28",30.9831,31.8795,30.3752,31.5521,3724320.0],["2009-05-29",32.1523,32.9162,31.2793,32.0822,4679040.0],["2009-06-01",33.1734,34.3972,33.1734,33.9607,4099320.0],["2009-06-02",33.6489,34.3348,32.5343,33.0487,4640400.0],["2009-06-03",32.6824,32.7135,30.4687,31.3027,6010080.0],["2009-06-04",32.0588,32.6278,31.3963,32.316,4913400.0],["2009-06-05",33.1111,33.2747,31.3261,31.521,5328600.0],["2009-06-08",31.2482,31.5833,30.3596,31.2404,4038240.0],["2009-06-09",32.09,33.0253,31.7003,32.6746,5231520.0],["2009-06-10",33.3605,33.6333,31.7003,32.3862,4349880.0],["2009-06-11",32.4173,34.2335,32.0588,33.3683,4745280.0],["2009-06-12",32.6356,33.0877,31.9575,32.5888,2983680.0],["2009-06-15",31.2404,31.6223,30.0088,30.5622,4189800.0],["2009-06-16",31.2482,31.4119,29.0813,29.1826,4048200.0],["2009-06-17",28.9488,29.3385,27.7718,28.4967,5316360.0],["2009-06-18",28.5357,29.1125,27.8965,28.4421,3137640.0],["2009-06-19",29.2294,29.5724,28.5435,28.7072,4371600.0],["2009-06-22",28.0446,28.0446,25.7219,25.7375,4656240.0],["2009-06-23",25.9167,27.2418,25.9089,26.9222,4313760.0],["2009-06-24",27.3431,27.8264,26.3065,26.5948,4461000.0],["2009-06-25",26.4156,28.0836,26.3766,27.9277,4246320.0],["2009-06-26",27.6861,27.9199,26.9066,27.1716,3695160.0],["2009-06-29",27.4289,27.8654,26.9924,27.0937,2852640.0],["2009-06-30",27.1093,27.6861,26.1194,26.4701,4362960.0],["2009-07-01",27.2028,27.6003,26.3065,26.4,3429240.0],["2009-07-02",25.8232,26.4,24.4747,24.4747,4062960.0],["2009-07-06",23.8356,24.046,23.025,23.5784,8040960.0],["2009-07-07",23.6018,24.1162,23.1341,23.1887,4613040.0],["2009-07-08",23.2354,24.085,22.2923,23.2198,4536000.0],["2009-07-09",23.6407,24.2721,23.3601,23.6797,4113960.0],["2009-07-10",23.1809,23.5238,22.7755,23.2276,4373280.0],["2009-07-13",23.329,23.6953,22.4404,23.6953,3488760.0],["2009-07-14",24.124,24.2253,22.947,23.2666,5247720.0],["2009-07-15",24.0149,24.8956,23.8668,24.7865,3979920.0],["2009-07-16",24.5293,26.3065,24.4358,26.0726,6362880.0],["2009-07-17",25.8154,26.7507,25.3399,26.2363,5057880.0],["2009-07-20",26.8521,27.4912,26.8053,27.3743,4489080.0],["2009-07-21",27.8809,28.0368,25.3244,26.0103,6526920.0],["2009-07-22",25.3789,25.7686,25.1373,25.4569,5303400.0],["2009-07-23",25.4569,26.5715,25.3945,26.4468,5132400.0],["2009-07-24",26.2363,27.0859,26.1428,27.0547,3663720.0],["2009-07-27",26.8599,27.4367,26.5715,27.1405,2904840.0],["2009-07-28",26.6338,27.3431,26.2753,26.9768,3761520.0],["2009-07-29",26.3922,26.4779,25.5036,26.1116,4824840.0],["2009-07-30",26.361,27.2652,26.1116,26.6962,5217480.0],["2009-07-31",27.0781,27.8498,26.5169,27.6939,6271680.0],["2009-08-03",28.7929,29.5879,28.4266,29.1359,4996800.0],["2009-08-04",28.6669,29.6751,28.5653,29.0655,3642120.0],["2009-08-05",29.2687,29.2687,28.3778,28.8076,2637240.0],["2009-08-06",28.9327,29.3078,28.4247,28.878,2695680.0],["2009-08-07",29.5032,30.2456,28.7373,29.8002,4225200.0],["2009-08-10",29.6908,30.4957,29.386,29.9408,3107520.0],["2009-08-11",29.7298,29.933,29.3156,29.6048,2953680.0],["2009-08-12",29.4719,30.4254,29.1593,30.1362,3541320.0],["2009-08-13",30.7927,32.3558,30.5583,32.3324,5535000.0],["2009-08-14",32.5199,32.5199,31.0741,31.4492,4715040.0],["2009-08-17",30.2535,30.3472,29.4485,29.8158,2626800.0],["2009-08-18",30.0034,30.3707,29.8627,30.0503,2260680.0],["2009-08-19",29.4876,30.6911,28.9952,30.3551,2396400.0],["2009-08-20",30.2066,30.9178,30.0659,30.3707,2226960.0],["2009-08-21",30.9803,31.754,30.7537,31.6133,2950800.0],["2009-08-24",32.348,32.8794,31.7618,31.9885,2703240.0],["2009-08-25",32.4574,32.7544,30.9412,31.121,2859240.0],["2009-08-26",30.8787,31.0194,30.1519,30.6521,3022560.0],["2009-08-27",30.3551,30.5504,28.8545,30.0737,4193280.0],["2009-08-28",30.738,30.9881,29.933,30.3472,1952400.0],["2009-08-31",29.7767,29.7767,28.917,29.2375,2413560.0],["2009-09-01",29.3,30.144,28.3543,28.5028,3302640.0],["2009-09-02",28.4403,28.8311,28.0026,28.2683,2887560.0],["2009-09-03",28.6591,29.1593,28.5419,29.003,2814480.0],["2009-09-04",28.8389,30.3707,28.6122,30.2691,4282200.0],["2009-09-08",31.0585,31.8166,30.9881,31.5352,3266160.0],["2009-09-09",31.6759,32.2308,31.0272,32.1292,3560520.0],["2009-09-10",32.2073,32.8326,31.5196,32.6606,3828000.0],["2009-09-11",32.9576,33.489,32.0197,32.3246,3854640.0],["2009-09-14",31.6602,33.9971,31.6602,33.9423,4269960.0],["2009-09-15",33.8173,35.693,33.6454,35.4585,6350880.0],["2009-09-16",35.779,38.2565,35.7321,37.5687,6995040.0],["2009-09-17",37.3968,38.0689,35.9509,36.2401,4906080.0],["2009-09-18",36.5761,36.6621,35.4663,36.4823,4299600.0],["2009-09-21",35.8102,37.0529,35.1146,36.7168,4587840.0],["2009-09-22",37.5843,38.952,37.4046,38.5144,5251080.0],["2009-09-23",37.5374,37.9047,36.2322,36.6465,5768160.0],["2009-09-24",37.0998,37.0998,34.8724,35.4663,4221120.0],["2009-09-25",34.2081,35.3335,34.0283,34.6145,4110840.0],["2009-09-28",34.7629,35.7711,34.2784,35.7242,2785920.0],["2009-09-29",35.5445,36.0447,34.7942,35.4195,2895240.0],["2009-09-30",35.8415,36.0369,34.3097,35.2553,3967800.0],["2009-10-01",34.9114,35.3647,33.747,33.8251,3579720.0],["2009-10-02",33.1999,34.4816,33.0123,33.6375,3162360.0],["2009-10-05",34.0986,35.8258,33.997,35.5758,4138320.0],["2009-10-06",35.6852,37.6468,35.4898,37.1623,4746120.0],["2009-10-07",37.2952,37.8422,36.201,37.1232,4232760.0],["2009-10-08",37.514,39.0458,37.514,38.6941,4094760.0],["2009-10-09",38.3111,38.827,37.5609,38.4128,2093640.0],["2009-10-12",39.0536,40.054,38.53,38.8582,3103200.0],["2009-10-13",38.8191,39.3428,37.7172,39.1161,3229800.0],["2009-10-14",39.9133,40.14,39.4835,39.8977,2805480.0],["2009-10-15",39.4991,39.9837,38.9989,39.8742,3510480.0],["2009-10-16",39.0458,39.5304,38.4597,38.8035,4137120.0],["2009-10-19",38.7176,40.687,38.4831,39.9211,3985440.0],["2009-10-20",40.6714,40.8902,38.4753,39.671,3530400.0],["2009-10-21",39.4288,41.453,39.2099,39.9211,4624200.0],["2009-10-22",38.6394,38.952,37.2483,38.2955,9006240.0],["2009-10-23",38.2877,38.8426,36.8184,37.0607,4398000.0],["2009-10-26",37.2092,38.8348,36.1463,36.287,4291320.0],["2009-10-27",36.4823,36.9513,35.8102,35.99,3638160.0],["2009-10-28",35.6617,35.6774,34.0517,34.2315,5910720.0],["2009-10-29",35.1694,36.2557,34.9818,35.8024,3374760.0],["2009-10-30",36.0291,36.0291,33.3406,33.4578,7114440.0],["2009-11-02",33.9826,34.766,33.1131,33.9591,5002560.0],["2009-11-03",33.3324,35.1969,33.0426,34.6172,3856800.0],["2009-11-04",35.1264,35.6277,34.6877,34.86,3741600.0],["2009-11-05",35.1969,36.0586,34.9854,35.8314,2751000.0],["2009-11-06",35.2282,36.5051,34.86,35.6121,2494440.0],["2009-11-09",36.2466,37.4451,36.1526,37.3746,3539280.0],["2009-11-10",37.1161,38.1423,37.1005,37.9935,3746040.0],["2009-11-11",38.4714,39.3331,37.8995,38.0327,4251360.0],["2009-11-12",37.829,38.1345,36.3641,36.7636,3424080.0],["2009-11-13",36.7088,37.265,36.2857,36.6931,2823960.0],["2009-11-16",37.1945,38.8082,37.1866,38.2364,2963640.0],["2009-11-17",37.8525,39.0824,37.6566,38.957,2385600.0],["2009-11-18",39.1686,39.5524,38.3382,38.7925,2848560.0],["2009-11-19",37.8682,38.3147,36.7871,37.2493,3354480.0],["2009-11-20",36.9281,36.9438,35.2125,36.0351,5049480.0],["2009-11-23",36.936,37.6175,34.8209,35.4789,5152080.0],["2009-11-24",35.2909,36.4659,35.142,36.2622,3318720.0],["2009-11-25",36.6461,37.5156,36.0272,37.1788,2479800.0],["2009-11-27",35.4554,36.1917,34.8287,35.9489,1790520.0],["2009-11-30",35.7217,36.5521,35.4946,35.9724,3030840.0],["2009-12-01",36.4424,37.2101,36.2936,36.7871,3300480.0],["2009-12-02",36.9124,37.218,35.9959,36.2701,2635320.0],["2009-12-03",36.3171,36.5521,35.1655,35.2047,2638080.0],["2009-12-04",35.7922,36.795,33.638,34.2803,5440080.0],["2009-12-07",34.1393,35.1107,34.0296,34.2177,2587320.0],["2009-12-08",33.7398,34.3587,33.2933,33.8651,3412440.0],["2009-12-09",34.0296,34.907,33.685,34.7268,2379600.0],["2009-12-10",34.86,35.5964,34.7817,35.1264,2263320.0],["2009-12-11",35.236,35.4632,34.2725,34.5388,2981760.0],["2009-12-14",35.0089,35.5572,35.0089,35.2909,2969400.0],["2009-12-15",34.8835,36.2466,34.8679,35.9881,3032160.0],["2009-12-16",36.4738,37.1005,36.0507,36.4424,2696400.0],["2009-12-17",36.1056,36.4189,35.471,36.0899,2640960.0],["2009-12-18",36.4816,37.2806,36.4816,37.1945,4227360.0],["2009-12-21",37.6567,38.5027,37.453,37.9308,3552600.0],["2009-12-22",38.0797,39.5524,38.064,39.4662,3281520.0],["2009-12-23",39.0902,41.6362,39.0902,41.4168,4177320.0],["2009-12-24",41.456,41.738,40.939,41.2523,1471920.0],["2009-12-28",41.7223,41.9104,40.6805,40.9938,1800000.0],["2009-12-29",41.2523,41.3463,39.7248,40.0146,2371440.0],["2009-12-30",39.5446,39.8501,39.2156,39.6072,1972920.0],["2009-12-31",39.5446,39.8579,39.0119,39.0119,1458360.0],["2010-01-04",40.1713,41.8869,40.0303,41.4795,4247640.0],["2010-01-05",41.5187,43.3596,41.4873,42.7172,3825120.0],["2010-01-06",43.1402,44.3858,42.8661,44.1351,4051320.0],["2010-01-07",43.8688,43.8688,42.6859,43.4458,3326640.0],["2010-01-08",43.1246,44.2605,42.6781,44.0333,2137440.0],["2010-01-11",45.3102,45.4355,42.8582,43.1794,3094320.0],["2010-01-12",42.4744,43.0463,42.0044,42.5371,3736320.0],["2010-01-13",42.9679,43.0306,41.4717,42.7172,2352720.0],["2010-01-14",42.7642,43.1402,42.067,42.161,2478720.0],["2010-01-15",42.0827,42.4039,40.9782,41.4403,3783960.0],["2010-01-19",41.2915,42.0592,41.127,41.9965,2326560.0],["2010-01-20",41.2758,41.4482,40.3123,41.3698,2541240.0],["2010-01-21",40.2496,40.751,38.8395,38.9727,4617360.0],["2010-01-22",39.9519,40.469,38.2285,38.5105,7173840.0],["2010-01-25",39.2312,39.7718,38.863,39.0902,2409840.0],["2010-01-26",38.3852,40.3201,37.9308,39.1764,4175160.0],["2010-01-27",38.9884,39.6307,37.359,39.1921,4304400.0],["2010-01-28",39.8344,40.2339,37.735,38.6515,4151160.0],["2010-01-29",39.098,39.8187,36.1056,36.5129,7197600.0],["2010-02-01",37.1553,39.2234,36.7166,39.1451,5528160.0],["2010-02-02",39.3644,39.4897,38.1815,39.2312,4138200.0],["2010-02-03",39.2234,39.9363,38.205,38.4949,3095280.0],["2010-02-04",37.8525,37.97,35.2987,35.5024,5340720.0],["2010-02-05",35.4396,36.2482,34.5288,36.154,5967600.0],["2010-02-08",36.3189,36.523,34.9607,34.9999,3332160.0],["2010-02-09",35.9028,37.3631,35.7536,36.5387,5350320.0],["2010-02-10",36.4366,36.8606,34.9607,35.9577,4013760.0],["2010-02-11",36.1933,38.3445,36.1462,38.0697,5209080.0],["2010-02-12",37.2846,38.8155,36.6015,38.7527,5867880.0],["2010-02-16",39.6242,39.8519,39.3023,39.6477,3846840.0],["2010-02-17",39.8362,39.9775,38.5878,39.3572,4008360.0],["2010-02-18",39.0511,39.6242,38.5015,38.9961,3915360.0],["2010-02-19",38.5564,39.6477,38.5172,39.1845,3006000.0],["2010-02-22",39.5614,40.0403,39.0275,39.2081,3860160.0],["2010-02-23",39.0039,39.1767,36.9627,37.0255,5579760.0],["2010-02-24",37.1903,38.0932,37.0883,37.8263,4195200.0],["2010-02-25",36.523,39.0589,36.1383,38.9411,5289000.0],["2010-02-26",38.6428,39.7184,38.3052,39.5378,3700080.0],["2010-03-01",40.1816,41.163,39.8205,41.0531,4648920.0],["2010-03-02",41.3043,43.0237,41.265,42.27,4985160.0],["2010-03-03",42.4427,43.0786,42.1679,42.3642,3585120.0],["2010-03-04",42.3485,42.6861,41.1708,41.6497,4316400.0],["2010-03-05",42.1836,43.4398,41.8225,43.2199,4611960.0],["2010-03-08",43.2513,43.4869,41.8303,42.1679,3554400.0],["2010-03-09",41.6654,42.1993,41.265,41.7989,2826360.0],["2010-03-10",42.0266,42.6311,41.6026,42.1444,2796120.0],["2010-03-11",41.8382,42.7332,41.634,42.3406,3357960.0],["2010-03-12",42.7175,43.1728,42.3485,42.6547,2930160.0],["2010-03-15",39.8833,40.0324,38.0854,38.3523,11305800.0],["2010-03-16",38.737,38.8077,37.4416,38.2267,8793720.0],["2010-03-17",38.6035,39.3887,37.9755,38.1403,6359160.0],["2010-03-18",38.1874,38.7056,37.0412,37.2375,5831880.0],["2010-03-19",35.7615,37.8106,35.683,35.7615,7214040.0],["2010-03-22",35.1177,35.3689,33.9086,35.0863,10680360.0],["2010-03-23",35.5181,35.6751,34.8664,35.2276,6283680.0],["2010-03-24",35.6202,36.366,35.3454,35.8792,8969040.0],["2010-03-25",35.9813,36.0991,33.6495,33.7359,11288280.0],["2010-03-26",33.3119,33.7909,33.0136,33.3669,41548800.0],["2010-03-29",33.6966,34.0656,33.3983,33.4925,15832800.0],["2010-03-30",33.7202,33.7516,32.8252,33.1942,9749280.0],["2010-03-31",33.2413,33.9636,33.1863,33.4925,9790440.0],["2010-04-01",33.9479,34.7408,33.571,34.4974,12018720.0],["2010-04-05",34.5681,35.5887,34.5681,35.5416,8500440.0],["2010-04-06",35.6123,36.209,35.1098,36.0677,10658760.0],["2010-04-07",35.9892,36.2718,35.0549,35.4867,8025720.0],["2010-04-08",34.9921,35.314,34.5446,35.3061,6567840.0],["2010-04-09",36.1069,36.5073,35.6673,36.0441,8931360.0],["2010-04-12",35.942,36.8528,35.7693,36.3189,6588000.0],["2010-04-13",36.2718,36.4524,35.6358,35.8557,4900200.0],["2010-04-14",36.2011,36.366,34.7251,35.4396,11219280.0],["2010-04-15",35.6044,35.7693,34.6152,34.8429,7649160.0],["2010-04-16",34.6231,34.6231,33.3119,33.5004,10698600.0],["2010-04-19",33.2805,33.6024,32.1657,33.5318,10206240.0],["2010-04-20",33.9714,34.1991,33.4768,33.626,8004000.0],["2010-04-21",33.6809,34.1913,33.045,33.8772,7048560.0],["2010-04-22",33.3276,34.3954,33.1,34.2305,6716520.0],["2010-04-23",34.3404,35.3297,33.9165,35.3297,6995280.0],["2010-04-26",35.5259,35.7222,34.8193,35.5495,8408400.0],["2010-04-27",35.0549,35.3925,33.9793,34.0264,6504720.0],["2010-04-28",34.2227,34.8429,33.7673,34.6231,7124040.0],["2010-04-29",36.3974,36.6879,34.8115,35.2983,12416400.0],["2010-04-30",35.6751,35.9892,34.7016,35.0784,10325040.0],["2010-05-03",35.3689,35.4239,33.6103,34.9764,6553920.0],["2010-05-04",34.1127,34.2148,32.7231,33.1785,6383640.0],["2010-05-05",31.993,33.1549,31.2157,32.3227,9904800.0],["2010-05-06",31.9528,32.6769,28.8677,30.9691,10481520.0],["2010-05-07",30.5047,31.6774,29.6705,30.1742,9909960.0],["2010-05-10",31.9292,32.8343,31.8741,32.8185,8038200.0],["2010-05-11",32.181,32.6139,30.8116,30.9297,10261680.0],["2010-05-12",31.1815,32.5431,31.1107,32.3385,6997320.0],["2010-05-13",32.2755,33.0389,31.8741,32.3621,5169120.0],["2010-05-14",32.0236,32.1417,31.0871,31.6459,4964640.0],["2010-05-17",31.52,31.701,29.5918,30.4968,6971400.0],["2010-05-18",31.1579,31.4806,29.3321,29.5682,8092560.0],["2010-05-19",28.9858,29.5839,27.7659,28.364,12123720.0],["2010-05-20",27.2701,27.5219,26.1289,26.546,11292960.0],["2010-05-21",25.4521,28.246,25.4521,27.9233,10574040.0],["2010-05-24",27.8289,28.0886,26.6877,26.7349,6160920.0],["2010-05-25",25.5859,27.459,25.4127,27.396,6958920.0],["2010-05-26",28.3168,28.608,27.4117,27.5927,5482200.0],["2010-05-27",28.5293,29.2219,28.1673,29.1983,5832720.0],["2010-05-28",29.2534,29.6469,28.427,28.7103,5346120.0],["2010-06-01",28.246,28.7418,26.9317,26.9317,4866600.0],["2010-06-02",27.4353,29.1983,27.333,29.1983,6012840.0],["2010-06-03",29.1274,29.9223,27.9941,29.8515,8822040.0],["2010-06-04",28.6631,29.5996,27.4196,27.6557,10588320.0],["2010-06-07",27.8603,28.4899,27.0969,27.215,6566040.0],["2010-06-08",27.3881,28.8598,27.3645,28.7575,7065240.0],["2010-06-09",29.1825,29.6705,28.12,28.3168,5115000.0],["2010-06-10",29.4344,30.4103,29.2848,30.363,5081040.0],["2010-06-11",29.7019,30.6149,29.7019,30.5991,4028400.0],["2010-06-14",31.1973,31.457,30.6857,30.7723,5742600.0],["2010-06-15",31.3153,31.9135,31.0477,31.6537,5952720.0],["2010-06-16",31.3153,31.5829,30.8038,31.1579,4116840.0],["2010-06-17",31.4255,31.4255,29.9931,30.4339,5864040.0],["2010-06-18",30.3867,30.8589,29.9381,30.7802,6177360.0],["2010-06-21",31.8426,32.0787,30.4103,30.788,4234920.0],["2010-06-22",30.914,30.9848,29.0802,29.277,5310960.0],["2010-06-23",29.0487,29.883,28.8598,29.576,4661520.0],["2010-06-24",29.4895,30.0325,28.8835,29.0645,4449600.0],["2010-06-25",29.1589,29.7807,28.545,29.4108,7241880.0],["2010-06-28",29.5603,29.5603,28.4585,28.5687,3661320.0],["2010-06-29",27.7974,27.939,26.7743,27.0418,5313960.0],["2010-06-30",27.1914,27.7895,26.3807,26.5696,4425360.0],["2010-07-01",27.1284,27.5613,25.6409,26.7821,5863800.0],["2010-07-02",26.9631,27.0812,26.0581,26.3099,3618000.0],["2010-07-06",27.2386,27.6478,26.3099,26.6483,3720960.0],["2010-07-07",26.7428,28.3325,26.7113,28.3168,5082240.0],["2010-07-08",28.7733,28.8834,27.821,28.6946,2780760.0],["2010-07-09",28.5765,29.5603,28.2696,29.1904,3873480.0],["2010-07-12",29.0487,29.4816,28.5844,28.9228,3182640.0],["2010-07-13",29.4344,29.6311,28.97,29.1825,4205160.0],["2010-07-14",28.9858,29.3163,28.5923,28.8598,2635320.0],["2010-07-15",28.7969,28.852,28.0492,28.7654,3573720.0],["2010-07-16",28.608,28.6946,27.4826,27.6164,4869960.0],["2010-07-19",27.7659,28.1515,27.2543,27.7974,3152880.0],["2010-07-20",27.2622,29.5445,27.2465,29.3793,4918080.0],["2010-07-21",29.6705,30.3709,29.2848,29.6469,6433800.0],["2010-07-22",30.0718,31.1028,30.0246,30.8667,4580400.0],["2010-07-23",30.8116,31.3468,30.1348,30.7093,7162680.0],["2010-07-26",30.7093,31.1028,30.3237,30.8353,3505560.0],["2010-07-27",31.1028,31.1815,29.639,30.1584,4810080.0],["2010-07-28",30.1033,30.7644,29.9617,30.3867,3730920.0],["2010-07-29",29.1983,29.5052,28.3325,28.9385,10800960.0],["2010-07-30",28.4112,29.7098,28.3876,29.4973,4919040.0],["2010-08-02",30.2214,30.6936,29.9538,30.5362,4041480.0],["2010-08-03",30.4181,30.8825,30.1427,30.4417,3166680.0],["2010-08-04",30.426,30.9691,29.8987,30.8353,3415080.0],["2010-08-05",30.5204,30.7723,30.1506,30.6464,2597880.0],["2010-08-06",30.0404,30.9612,29.883,30.6228,3476640.0],["2010-08-09",30.9218,31.1973,30.2529,30.5519,2706720.0],["2010-08-10",29.9538,30.3237,29.332,30.0955,2849160.0],["2010-08-11",29.3537,29.5115,28.6357,28.9118,3704880.0],["2010-08-12",28.4384,29.5194,28.3279,28.8645,3081480.0],["2010-08-13",28.825,29.4405,28.6278,28.6593,2914560.0],["2010-08-16",28.4542,28.9355,28.2017,28.4542,2874720.0],["2010-08-17",28.6751,28.9197,28.2411,28.6514,4496040.0],["2010-08-18",28.6436,28.6436,27.7361,27.8703,6019080.0],["2010-08-19",27.9255,28.2017,26.9076,27.1206,4678920.0],["2010-08-20",26.8839,26.9865,26.4341,26.9155,3546600.0],["2010-08-23",27.4205,27.4363,26.663,26.6945,2885040.0],["2010-08-24",26.1185,26.3868,25.7082,25.8502,5132040.0],["2010-08-25",25.7082,25.7713,24.564,25.3689,5937360.0],["2010-08-26",25.5425,25.6451,24.5246,24.6271,4250160.0],["2010-08-27",24.7928,25.937,24.7455,25.866,5199840.0],["2010-08-30",25.7792,25.9055,25.1558,25.1716,2914800.0],["2010-08-31",25.0217,25.9055,24.9586,25.4083,3698760.0],["2010-09-01",26.0475,26.6945,25.8108,26.6314,3857760.0],["2010-09-02",26.6472,26.7734,26.1501,26.7577,2927880.0],["2010-09-03",27.2942,27.31,26.7419,27.0023,2723520.0],["2010-09-07",26.7577,26.9944,26.371,26.7261,2395800.0],["2010-09-08",26.8287,27.5231,26.7261,27.168,2179800.0],["2010-09-09",27.6177,27.6809,26.9155,27.2074,2438760.0],["2010-09-10",27.3179,27.7045,27.1127,27.1759,2228880.0],["2010-09-13",27.6256,27.7598,27.2311,27.4363,2818800.0],["2010-09-14",27.3021,27.5783,26.8839,27.1443,3057000.0],["2010-09-15",26.8997,26.9234,26.5446,26.8287,2985600.0],["2010-09-16",26.734,28.0517,26.7261,27.8466,5130360.0],["2010-09-17",27.886,28.0044,27.1601,27.4678,3528360.0],["2010-09-20",27.5862,28.0281,27.1995,27.8545,2716680.0],["2010-09-21",27.8545,28.1859,27.5704,27.957,3896160.0],["2010-09-22",27.9255,28.7619,27.9255,28.2175,4236840.0],["2010-09-23",27.815,28.5646,27.7598,28.1543,3656880.0],["2010-09-24",28.5804,28.8724,28.3989,28.7225,3987720.0],["2010-09-27",28.7856,28.9513,28.32,28.4384,3373080.0],["2010-09-28",28.4778,28.5252,27.6572,28.4384,3210120.0],["2010-09-29",28.3753,29.1801,28.2569,29.0854,3095160.0],["2010-09-30",29.4721,29.9061,28.7777,29.1643,3626760.0],["2010-10-01",29.5668,30.3243,29.5036,30.2296,6042480.0],["2010-10-04",30.0718,30.2138,29.2669,29.6457,3983280.0],["2010-10-05",30.0639,30.6478,29.8035,30.3637,3691440.0],["2010-10-06",30.3795,31.7446,30.3795,31.0029,4066080.0],["2010-10-07",31.3027,31.3343,30.1586,30.5373,3284160.0],["2010-10-08",30.5768,31.3343,30.5768,31.0976,3845160.0],["2010-10-11",31.1055,31.5789,31.1055,31.2475,2685240.0],["2010-10-12",31.2081,31.2554,30.49,31.1449,2787240.0],["2010-10-13",31.5079,31.7999,31.2948,31.6657,4344720.0],["2010-10-14",31.8393,32.5653,31.3264,31.6421,3946920.0],["2010-10-15",31.9182,31.9577,31.0897,31.721,3372600.0],["2010-10-18",31.6026,31.9182,31.2791,31.8314,2527440.0],["2010-10-19",31.0423,31.6263,30.0718,30.3795,5745480.0],["2010-10-20",30.4821,31.3106,30.3953,31.0739,3131760.0],["2010-10-21",31.1686,31.5789,30.2848,30.5452,3721800.0],["2010-10-22",30.703,30.8845,30.3874,30.7977,1682400.0],["2010-10-25",31.0581,31.5079,30.3559,30.4032,4489320.0],["2010-10-26",30.1586,30.7109,29.985,30.6478,2982600.0],["2010-10-27",30.1586,30.2691,29.7167,30.1665,3391200.0],["2010-10-28",30.5926,30.6636,29.9692,30.3164,3216840.0],["2010-10-29",29.9297,29.9297,28.6278,29.0065,6047520.0],["2010-11-01",29.2906,29.7325,28.975,29.1249,4233480.0],["2010-11-02",29.3379,29.3932,28.7225,28.9355,3759720.0],["2010-11-03",29.0381,29.2196,28.5252,29.0775,3691920.0],["2010-11-04",29.8114,30.6478,29.622,30.3401,5796960.0],["2010-11-05",30.4426,31.1134,30.3401,31.0108,4635480.0],["2010-11-08",30.9477,32.5337,30.7741,32.1234,5694360.0],["2010-11-09",32.8907,34.4094,32.6296,32.7878,8559720.0],["2010-11-10",32.7878,33.4286,32.1313,33.3495,5446920.0],["2010-11-11",33.1043,34.9394,32.9935,34.5993,7062960.0],["2010-11-12",33.9269,34.1089,33.5077,33.6184,5929440.0],["2010-11-15",34.3066,34.3936,33.0884,33.1596,4939800.0],["2010-11-16",32.9381,32.9619,31.1742,31.538,8609880.0],["2010-11-17",31.538,32.4556,31.3561,31.7595,4262640.0],["2010-11-18",32.3765,32.9777,32.3211,32.4714,4252920.0],["2010-11-19",32.4319,33.7292,31.8386,33.6738,5771520.0],["2010-11-22",33.3811,33.6421,32.5426,33.5947,5061240.0],["2010-11-23",32.9223,33.1834,32.5743,32.8828,3926520.0],["2010-11-24",33.1438,33.6896,33.0963,33.5789,2737200.0],["2010-11-26",33.1517,33.389,33.0014,33.1517,1385880.0],["2010-11-29",33.0331,33.919,32.772,33.8557,3967800.0],["2010-11-30",33.3336,33.6896,33.0647,33.1913,4621320.0],["2010-12-01",34.2829,35.2005,34.2354,34.5597,9595800.0],["2010-12-02",34.7259,35.4852,34.4965,35.1451,5909280.0],["2010-12-03",34.9632,36.0785,34.9632,35.9282,4090920.0],["2010-12-06",35.7384,36.6164,35.7384,36.3395,4104840.0],["2010-12-07",36.9803,37.1701,35.2558,35.3587,5212320.0],["2010-12-08",35.3349,35.6355,34.4727,34.7575,3932400.0],["2010-12-09",35.066,35.24,34.2987,34.8129,3078000.0],["2010-12-10",34.9473,35.153,34.6151,34.797,2916120.0],["2010-12-13",35.2005,35.4852,34.4173,34.449,4942680.0],["2010-12-14",34.3066,34.5439,33.8162,34.0139,4079040.0],["2010-12-15",33.9586,34.2591,33.7054,33.7608,3062280.0],["2010-12-16",34.2591,34.275,33.4839,34.0218,4743480.0],["2010-12-17",34.0218,34.4174,33.8399,33.9427,3579000.0],["2010-12-20",34.5202,35.24,34.2512,34.9869,4870440.0],["2010-12-21",35.2796,36.1734,35.0976,36.0706,5153640.0],["2010-12-22",36.1813,36.561,36.1339,36.5136,3634440.0],["2010-12-23",36.4661,37.36,36.4661,36.9803,3232800.0],["2010-12-27",36.7192,36.9565,36.5531,36.9011,1693200.0],["2010-12-28",36.9486,37.352,36.8616,37.2571,2064720.0],["2010-12-29",37.3441,38.9104,37.3362,38.5149,5063640.0],["2010-12-30",38.3013,39.0369,38.3013,38.6098,2897520.0],["2010-12-31",38.5227,38.7363,38.3329,38.5544,1793760.0],["2011-01-03",39.4324,40.793,39.2821,40.4766,7278120.0],["2011-01-04",40.8404,41.0619,39.4957,40.0969,6825480.0],["2011-01-05",39.9229,40.9116,39.5273,40.5794,3816120.0],["2011-01-06",40.8088,40.8958,39.7488,39.8912,4135800.0],["2011-01-07",39.8833,40.3184,39.1556,40.263,4210200.0],["2011-01-10",40.1997,40.5478,39.6302,40.3737,3919200.0],["2011-01-11",40.6902,42.2801,40.6902,41.9558,5056200.0],["2011-01-12",42.6123,42.7152,41.1727,42.7152,6201720.0],["2011-01-13",42.5174,42.7943,41.3546,42.7626,5985720.0],["2011-01-14",42.2326,42.3117,40.7613,40.9275,6631560.0],["2011-01-18",40.9275,41.1015,40.3421,40.524,4388280.0],["2011-01-19",40.5003,40.5794,39.2821,39.4878,4522320.0],["2011-01-20",39.2505,40.1839,38.5623,40.002,5993040.0],["2011-01-21",40.4766,40.967,39.6697,39.733,5125200.0],["2011-01-24",39.646,40.3342,39.3691,40.0099,2934480.0],["2011-01-25",39.907,40.3737,38.5386,39.6777,5100720.0],["2011-01-26",39.8517,40.8958,39.7805,40.7534,3478440.0],["2011-01-27",39.3533,39.8359,38.0481,38.325,9403680.0],["2011-01-28",38.2222,38.3883,37.2097,37.9137,6276960.0],["2011-01-31",38.151,39.6144,38.151,39.3138,4304400.0],["2011-02-01",39.7251,40.8405,39.472,40.5873,4175280.0],["2011-02-02",40.3737,41.1331,39.7014,39.7251,2682120.0],["2011-02-03",39.6223,39.6223,38.1352,39.3059,4539960.0],["2011-02-04",39.504,39.7814,38.5608,39.0998,3417720.0],["2011-02-07",39.1632,39.512,38.0298,38.2596,3861240.0],["2011-02-08",38.4498,39.2107,37.9743,39.1473,4079400.0],["2011-02-09",39.1077,39.4406,37.6176,37.8237,5166600.0],["2011-02-10",37.3164,38.434,37.3164,38.3151,2925240.0],["2011-02-11",37.8554,37.9346,36.8567,37.253,6068280.0],["2011-02-14",37.3402,37.9584,36.9676,37.578,4392600.0],["2011-02-15",37.4115,37.681,36.4762,36.6347,5076600.0],["2011-02-16",36.7695,37.4432,36.4366,37.3322,3993840.0],["2011-02-17",37.1737,37.4908,36.7616,37.0865,3412320.0],["2011-02-18",37.1737,37.253,36.1275,36.3732,3646080.0],["2011-02-22",36.0324,37.2768,35.9927,36.0561,5153280.0],["2011-02-23",35.9452,38.6163,35.9452,38.5291,9135120.0],["2011-02-24",38.2596,39.1553,37.9822,38.7114,6359400.0],["2011-02-25",38.8382,39.504,38.3864,39.4802,4348800.0],["2011-02-28",39.6308,40.3046,39.4485,40.1936,3777480.0],["2011-03-01",40.3283,40.6375,39.0839,39.2425,3533040.0],["2011-03-02",39.2345,40.6216,38.9175,40.4076,4104960.0],["2011-03-03",40.8118,41.8819,40.7009,41.763,4268880.0],["2011-03-04",41.6282,42.0325,41.0813,41.5965,3513360.0],["2011-03-07",41.977,41.9928,39.8448,40.3046,3010200.0],["2011-03-08",40.8673,41.1527,39.5991,40.3204,2483160.0],["2011-03-09",40.1223,40.4552,39.2583,39.6308,2033640.0],["2011-03-10",39.0364,39.1473,37.8237,37.9029,3525120.0],["2011-03-11",37.6097,38.8382,37.5542,38.5291,2528640.0],["2011-03-14",39.3138,40.4234,39.1236,40.3204,5061720.0],["2011-03-15",38.9571,40.9545,38.3626,40.8198,6255720.0],["2011-03-16",41.2557,42.7458,40.7564,41.5173,8679720.0],["2011-03-17",42.4605,43.9823,41.7471,43.8555,8367240.0],["2011-03-18",44.4737,44.6402,42.0879,42.7458,8166360.0],["2011-03-21",43.6177,43.7841,42.6745,43.3403,3978720.0],["2011-03-22",43.2214,43.3641,42.1593,42.6586,5793600.0],["2011-03-23",42.73,44.1329,42.6745,43.9506,4050600.0],["2011-03-24",44.2518,44.2914,43.0946,43.9823,3293520.0],["2011-03-25",44.0536,44.5292,43.5939,43.9744,4116480.0],["2011-03-28",43.6256,44.0933,42.1434,42.1751,5733360.0],["2011-03-29",42.1751,42.2544,41.2478,41.8105,6371760.0],["2011-03-30",42.3495,42.8647,41.9373,42.2544,4209000.0],["2011-03-31",42.3495,43.6653,42.3495,42.508,4006200.0],["2011-04-01",43.0391,43.4196,41.7313,42.1117,4115040.0],["2011-04-04",42.3892,42.8726,41.5728,41.9532,3238440.0],["2011-04-05",41.4221,42.1117,41.3112,41.6441,3728400.0],["2011-04-06",41.9215,42.0087,40.2649,40.3997,3966000.0],["2011-04-07",40.4076,41.4063,40.368,41.113,3969840.0],["2011-04-08",41.4221,41.9056,41.113,41.6282,3422400.0],["2011-04-11",41.549,41.8026,39.718,39.9003,3731160.0],["2011-04-12",39.4485,39.5436,38.3864,38.751,4174080.0],["2011-04-13",39.829,40.5186,39.3614,39.9875,4823880.0],["2011-04-14",39.7497,40.471,39.401,39.8528,2795040.0],["2011-04-15",40.4076,40.5423,39.7735,40.2966,4003800.0],["2011-04-18",39.6388,39.8131,38.8779,39.2425,3026880.0],["2011-04-19",39.187,39.3693,38.2121,38.6797,4231440.0],["2011-04-20",39.504,40.1857,39.0284,39.8369,3540720.0],["2011-04-21",40.1064,40.8435,40.043,40.6295,2676240.0],["2011-04-25",40.5978,40.7801,39.9954,40.2887,1973520.0],["2011-04-26",40.4948,40.8594,40.0271,40.4155,2288760.0],["2011-04-27",40.3759,40.5265,39.5199,40.4155,2715240.0],["2011-04-28",40.1936,42.1831,39.9241,42.08,5331600.0],["2011-04-29",41.9691,43.6494,41.9691,42.8726,4113840.0],["2011-05-02",43.2531,43.8555,42.8013,42.936,3735000.0],["2011-05-03",42.6666,42.6666,41.0258,41.4221,4180320.0],["2011-05-04",41.4142,41.5331,40.2015,40.4472,4406760.0],["2011-05-05",39.9875,40.2966,38.4974,38.8382,5737440.0],["2011-05-06",39.2266,40.368,38.4736,38.9413,4207080.0],["2011-05-09",39.1949,40.0271,39.0998,39.829,1978080.0],["2011-05-10",39.9558,39.9558,38.9888,39.4406,3267840.0],["2011-05-11",39.3612,39.5041,37.598,37.8681,4352040.0],["2011-05-12",37.7886,38.5749,37.1215,38.019,3960000.0],["2011-05-13",37.9951,38.011,37.1453,37.5424,5307840.0],["2011-05-16",38.1143,38.7894,37.463,37.8998,3575400.0],["2011-05-17",37.5186,38.567,37.4074,38.4637,4289280.0],["2011-05-18",38.6861,39.3612,38.0348,39.0356,3425880.0],["2011-05-19",39.0197,39.3374,38.2334,38.6861,4278120.0],["2011-05-20",38.5749,39.0435,37.9316,38.9164,4290720.0],["2011-05-23",37.9872,38.702,37.5345,37.7807,4132920.0],["2011-05-24",38.2572,39.2341,38.0269,38.2572,3737520.0],["2011-05-25",38.0507,39.4803,37.9872,39.3294,3394080.0],["2011-05-26",39.0673,39.655,38.9323,39.6312,3129000.0],["2011-05-27",39.7106,40.5922,39.7106,40.3063,2668320.0],["2011-05-31",40.8702,41.5135,40.0045,40.7193,3301680.0],["2011-06-01",40.7034,41.1323,39.4962,39.6789,4280760.0],["2011-06-02",39.7186,40.6002,39.5041,39.8377,4185240.0],["2011-06-03",39.0832,40.6716,39.0435,39.9092,3766560.0],["2011-06-06",40.0204,40.4493,38.8291,38.972,2972400.0],["2011-06-07",39.4724,39.8377,38.9641,39.0991,2499600.0],["2011-06-08",39.1229,39.4644,38.6067,38.8688,2762880.0],["2011-06-09",39.115,39.6789,39.0832,39.6709,2597760.0],["2011-06-10",39.25,39.7504,38.7576,38.7814,3378240.0],["2011-06-13",38.98,39.2103,36.9547,37.4471,3655800.0],["2011-06-14",38.0348,39.0356,38.0348,38.3525,3779040.0],["2011-06-15",37.8442,37.9554,36.5735,36.8912,4413840.0],["2011-06-16",36.8276,37.3121,35.8825,36.4544,3685200.0],["2011-06-17",36.8991,36.9786,36.0811,36.4226,2816880.0],["2011-06-20",36.5894,36.9865,36.2082,36.6212,2952600.0],["2011-06-21",36.9706,38.3684,36.9706,38.2572,2761080.0],["2011-06-22",38.0428,38.5987,36.6768,37.9793,5330640.0],["2011-06-23",37.2645,37.8681,36.5497,37.8125,3990840.0],["2011-06-24",37.7728,38.0984,37.0659,37.2248,4469760.0],["2011-06-27",37.0659,37.6775,36.8277,37.4313,2467680.0],["2011-06-28",37.6854,38.567,37.6219,38.0825,2543640.0],["2011-06-29",38.1222,38.9482,37.7489,38.1381,2880120.0],["2011-06-30",38.3208,38.9879,38.1699,38.5034,2934720.0],["2011-07-01",38.4478,38.559,37.9078,38.3922,3479760.0],["2011-07-05",38.4876,38.6861,38.0984,38.4161,3171720.0],["2011-07-06",38.4081,38.9561,37.9554,38.8767,3148800.0],["2011-07-07",39.4168,40.4969,39.4168,40.4254,4566240.0],["2011-07-08",39.5915,40.4334,39.4962,39.9092,3034200.0],["2011-07-11",39.1467,39.4088,38.4161,38.7179,2958720.0],["2011-07-12",38.4637,38.9482,38.154,38.1778,3522600.0],["2011-07-13",38.5431,39.2103,38.4875,38.702,3716280.0],["2011-07-14",40.1077,40.9893,39.8298,40.4175,8005560.0],["2011-07-15",40.7431,41.8232,40.7431,41.5691,5299200.0],["2011-07-18",41.9027,43.1099,40.9258,42.5222,8035200.0],["2011-07-19",42.8478,43.4514,42.2918,42.951,3820320.0],["2011-07-20",43.1258,43.1655,42.4904,43.0225,3212040.0],["2011-07-21",43.2687,43.6976,43.1099,43.229,4568040.0],["2011-07-22",43.1972,43.5626,42.8875,43.5388,3971640.0],["2011-07-25",42.7525,43.642,42.6254,43.1099,2763120.0],["2011-07-26",42.8875,43.5387,42.3315,42.4427,3697680.0],["2011-07-27",42.268,42.6175,41.3626,42.0218,5685600.0],["2011-07-28",40.7511,43.3879,40.5366,42.4666,8129640.0],["2011-07-29",42.0933,43.2767,41.4817,42.5698,7296120.0],["2011-08-01",43.3243,43.3481,41.037,41.3705,5488200.0],["2011-08-02",40.8702,41.45,39.5836,39.5836,5915520.0],["2011-08-03",39.6868,39.9807,38.3208,39.3294,5381640.0],["2011-08-04",38.4717,38.567,34.032,34.6356,11361840.0],["2011-08-05",35.0963,35.5648,32.118,33.0313,9325680.0],["2011-08-08",31.5824,32.3228,29.186,29.401,11850120.0],["2011-08-09",30.3085,31.2798,28.4615,31.1684,8992320.0],["2011-08-10",30.3882,32.1237,29.608,30.5394,7152600.0],["2011-08-11",31.2958,32.8243,30.5792,32.4024,6314160.0],["2011-08-12",32.9039,33.5806,32.1158,32.3068,5104680.0],["2011-08-15",32.7049,33.8354,32.6969,33.7319,4034040.0],["2011-08-16",33.4294,33.8672,32.7367,33.1985,4824000.0],["2011-08-17",33.5249,34.2812,33.3657,33.7717,4678920.0],["2011-08-18",35.6824,35.8496,33.3259,33.907,17690880.0],["2011-08-19",33.1189,34.95,33.0472,33.2065,7331760.0],["2011-08-22",34.4245,34.6634,32.2113,32.3387,5204160.0],["2011-08-23",32.6014,33.5568,31.9247,33.509,5645640.0],["2011-08-24",33.4134,34.1538,32.5855,34.0742,3825120.0],["2011-08-25",34.1379,34.7271,33.4453,34.0981,4304280.0],["2011-08-26",33.7717,34.6793,32.8004,34.5599,4572480.0],["2011-08-29",35.1888,35.7222,34.8385,35.6028,3561840.0],["2011-08-30",35.3082,36.5263,35.0535,36.2079,4623360.0],["2011-08-31",36.6218,37.211,35.9531,36.3512,4194720.0],["2011-09-01",36.5661,37.0438,36.0725,36.1362,3848160.0],["2011-09-02",35.0057,35.9531,34.6554,35.6506,3551640.0],["2011-09-06",33.9548,34.8146,33.4612,34.7509,4389360.0],["2011-09-07",36.1601,36.7333,35.7381,36.2715,6858840.0],["2011-09-08",36.0247,36.5263,34.8624,34.95,5330160.0],["2011-09-09",34.3688,34.9818,33.5806,34.329,5613000.0],["2011-09-12",33.7478,34.8146,33.31,34.4166,4980000.0],["2011-09-13",34.4006,34.5758,33.4294,33.8195,5294880.0],["2011-09-14",33.9469,34.2733,33.1507,33.8195,6299160.0],["2011-09-15",34.3449,34.5917,33.4931,34.3927,4046400.0],["2011-09-16",34.5917,34.7908,33.8434,34.2972,4346040.0],["2011-09-19",33.2861,33.9946,33.0393,33.5886,4296360.0],["2011-09-20",33.716,33.9389,31.9804,32.1396,4484160.0],["2011-09-21",31.5107,32.0202,30.1732,30.1891,6209760.0],["2011-09-22",29.5682,29.7513,27.1957,27.5938,10242480.0],["2011-09-23",27.0922,27.9679,26.4792,27.14,9211200.0],["2011-09-26",27.6336,29.6955,26.8454,29.592,6343440.0],["2011-09-27",30.5713,31.8212,30.022,30.2051,6223080.0],["2011-09-28",31.1445,31.1525,28.3262,28.358,6906480.0],["2011-09-29",29.0188,29.1144,27.0444,27.8804,6025080.0],["2011-09-30",27.2753,28.1431,26.8454,27.0126,5097000.0],["2011-10-03",26.4792,26.6145,25.0541,25.2372,6780840.0],["2011-10-04",24.5287,27.4266,24.3296,27.4107,8400000.0],["2011-10-05",27.3549,28.7083,27.2753,28.5491,6058440.0],["2011-10-06",28.7163,29.7592,28.0157,29.3851,6303240.0],["2011-10-07",29.6318,29.9025,28.2227,28.6765,3717240.0],["2011-10-10",29.6398,30.4121,29.5602,30.4121,4471320.0],["2011-10-11",29.9264,30.834,29.6557,30.6111,4818480.0],["2011-10-12",31.0012,31.6062,30.9375,31.0012,5324280.0],["2011-10-13",30.6827,31.2161,29.5522,31.0888,4109880.0],["2011-10-14",31.9804,33.2383,31.8451,32.9756,6088440.0],["2011-10-17",32.8164,32.9437,31.5187,31.6062,4129920.0],["2011-10-18",31.5346,32.9278,30.7942,32.6969,3809280.0],["2011-10-19",32.7765,33.1746,32.0282,32.2033,3470160.0],["2011-10-20",32.1158,32.4103,31.0967,32.1635,3548040.0],["2011-10-21",32.8243,33.3975,32.3705,33.0074,3650400.0],["2011-10-24",33.2303,34.2016,33.0074,34.122,3306600.0],["2011-10-25",33.6921,33.6921,32.2431,32.4501,4099200.0],["2011-10-26",33.1667,33.5568,31.9406,32.6412,6867000.0],["2011-10-27",34.2335,36.3512,33.3338,36.0088,6887400.0],["2011-10-28",35.6108,37.3384,35.1968,37.2189,5997600.0],["2011-10-31",36.0964,36.2158,34.0424,34.0424,5558760.0],["2011-11-01",32.9756,33.1189,31.7257,32.5696,5651520.0],["2011-11-02",33.509,34.4325,33.2701,34.2414,4257960.0],["2011-11-03",35.1809,35.7779,34.3131,35.2286,4629480.0],["2011-11-04",35.6028,36.176,34.5599,35.6983,3729240.0],["2011-11-07",35.1092,36.0646,34.2892,35.1251,2281440.0],["2011-11-08",35.4405,36.0952,35.1131,36.0153,3013440.0],["2011-11-09",34.4984,34.7379,33.3727,33.4605,3730680.0],["2011-11-10",34.2509,34.6501,33.0214,33.5244,3652560.0],["2011-11-11",34.2828,34.5782,34.0194,34.2429,2680800.0],["2011-11-14",34.0832,34.4186,33.197,33.4525,2178960.0],["2011-11-15",33.189,33.7559,32.9575,33.3327,2866800.0],["2011-11-16",32.8138,33.5004,31.8238,31.9276,4186920.0],["2011-11-17",31.7679,31.7759,30.0753,30.4027,5908440.0],["2011-11-18",30.8338,31.6082,30.4426,30.5543,4347600.0],["2011-11-21",29.6442,30.2989,28.9177,30.0593,3664920.0],["2011-11-22",30.0993,30.3867,29.4286,29.6681,2535360.0],["2011-11-23",29.0853,29.3328,28.247,28.247,3185760.0],["2011-11-25",28.1432,28.742,28.0873,28.1751,1154760.0],["2011-11-28",29.6282,30.2829,29.4526,29.8198,3156360.0],["2011-11-29",29.9875,30.6102,29.6681,29.9316,2480760.0],["2011-11-30",31.8318,33.3088,31.6162,33.2449,4913040.0],["2011-12-01",32.1032,33.2449,31.9755,32.6621,3138840.0],["2011-12-02",33.1172,33.4126,32.3827,32.5104,3001800.0],["2011-12-05",33.229,33.4924,32.3427,32.6541,2587440.0],["2011-12-06",32.686,32.9814,32.0713,32.5743,2102520.0],["2011-12-07",32.3188,32.3667,31.6322,32.0952,3953640.0],["2011-12-08",31.7919,31.8717,30.6262,30.73,3218280.0],["2011-12-09",30.706,32.0234,30.6981,31.8398,2621880.0],["2011-12-12",31.1691,31.1691,29.6282,30.3308,2786400.0],["2011-12-13",30.5064,31.0893,29.3408,29.6043,2532240.0],["2011-12-14",29.1731,30.0753,28.8857,29.4925,3417120.0],["2011-12-15",30.1232,30.2589,29.0294,29.1013,3394440.0],["2011-12-16",29.4127,29.748,28.6702,28.9975,4566720.0],["2011-12-19",29.6522,29.6522,27.9037,28.0235,2977320.0],["2011-12-20",28.7819,29.3807,28.6702,29.0135,3451680.0],["2011-12-21",29.0294,29.3009,28.3827,28.8298,4763880.0],["2011-12-22",29.0374,30.738,28.8618,30.6422,5078640.0],["2011-12-23",30.6741,30.8737,29.9556,30.3787,1721400.0],["2011-12-27",30.2589,30.5224,29.8039,29.8917,1515480.0],["2011-12-28",29.9236,30.1552,29.245,29.3168,2776320.0],["2011-12-29",29.4845,29.5085,28.6941,28.8618,2874120.0],["2011-12-30",28.8378,29.5164,28.7899,29.3009,1852920.0],["2012-01-03",30.3947,31.4645,30.3947,31.249,3625080.0],["2012-01-04",30.9216,31.5444,30.5384,31.4326,2609880.0],["2012-01-05",31.0334,31.4086,30.6901,30.8418,2643240.0],["2012-01-06",30.9695,31.0094,30.0434,30.7939,2802120.0],["2012-01-09",30.8418,30.8977,29.9556,30.0913,2672880.0],["2012-01-10",31.225,31.2809,29.5005,29.7081,6722760.0],["2012-01-11",29.5723,29.7001,28.0235,28.742,7755120.0],["2012-01-12",28.8059,29.3328,28.0634,29.1492,7018920.0],["2012-01-13",28.5903,28.7101,26.6981,27.4087,9135960.0],["2012-01-17",28.1113,28.1512,26.251,26.6422,7165200.0],["2012-01-18",26.5065,27.3368,25.9556,27.281,4775880.0],["2012-01-19",27.3927,27.6322,26.6502,26.9297,4847640.0],["2012-01-20",26.786,26.8259,26.3069,26.3628,7360320.0],["2012-01-23",27.3608,28.1432,27.0654,27.265,7897560.0],["2012-01-24",26.7221,27.76,26.3468,27.6961,5033880.0],["2012-01-25",27.3688,28.7899,27.2889,28.6382,7028880.0],["2012-01-26",29.0773,29.3647,28.3348,28.8538,9613200.0],["2012-01-27",28.726,29.3009,28.4386,29.1093,5223960.0],["2012-01-30",28.6462,29.1492,28.2071,28.9097,3928320.0],["2012-01-31",29.1891,29.2051,28.1033,28.5344,4692720.0],["2012-02-01",29.0933,29.253,28.4546,28.6222,3698280.0],["2012-02-02",28.6941,30.4346,28.6382,30.227,6836040.0],["2012-02-03",30.5514,30.7757,29.8065,30.1749,4205760.0],["2012-02-06",29.9026,30.215,29.3739,29.9346,3952680.0],["2012-02-07",29.9186,29.9827,29.2297,29.43,3791280.0],["2012-02-08",29.4941,29.7504,28.8773,29.0295,5662800.0],["2012-02-09",29.2217,29.9587,28.9814,29.8705,5969160.0],["2012-02-10",29.3258,29.6543,28.7331,28.8612,5196600.0],["2012-02-13",29.1336,29.1977,28.4367,28.709,3253440.0],["2012-02-14",28.5809,28.7651,28.2444,28.709,3978840.0],["2012-02-15",28.9494,29.7023,28.661,29.5341,5861040.0],["2012-02-16",29.5902,30.0227,29.1817,29.9747,4247040.0],["2012-02-17",30.1749,30.239,29.4941,29.8465,3337440.0],["2012-02-21",30.0468,30.4072,29.7824,29.9506,3515040.0],["2012-02-22",29.8145,30.199,28.5408,28.653,6085200.0],["2012-02-23",28.6049,28.653,28.1163,28.3326,4894920.0],["2012-02-24",28.4367,29.1656,28.0282,29.1016,4045680.0],["2012-02-27",28.9013,29.2457,28.637,29.0935,3593760.0],["2012-02-28",29.1416,29.4059,28.8452,29.0775,2694120.0],["2012-02-29",28.9654,29.438,28.4447,28.693,5584080.0],["2012-03-01",28.7892,28.9253,28.0602,28.2444,4771440.0],["2012-03-02",28.2124,28.2284,27.147,27.1791,4989960.0],["2012-03-05",27.6036,27.6036,26.1537,26.7145,6888360.0],["2012-03-06",25.1685,26.5222,23.9109,26.354,10967040.0],["2012-03-07",26.5703,26.6504,26.1457,26.3941,3639600.0],["2012-03-08",26.6504,26.7305,26.0016,26.354,4039560.0],["2012-03-09",26.5142,27.2191,26.2739,26.7305,2805120.0],["2012-03-12",26.6584,26.9067,25.8253,25.9695,3020760.0],["2012-03-13",26.2979,26.5623,25.8974,26.1457,6753840.0],["2012-03-14",26.2659,26.3059,25.3367,25.4088,5506200.0],["2012-03-15",25.6331,26.2819,25.1525,25.9375,6049440.0],["2012-03-16",26.1217,27.4835,26.0416,27.2752,8269560.0],["2012-03-19",27.1711,28.4767,27.147,27.9641,6774480.0],["2012-03-20",27.5235,27.7398,27.0189,27.6757,5471520.0],["2012-03-21",27.6757,28.0282,27.3954,27.6196,3891600.0],["2012-03-22",27.123,27.2031,25.9295,26.3861,11423280.0],["2012-03-23",26.2659,27.3072,26.2018,27.0429,6002880.0],["2012-03-26",27.3873,27.3954,26.6824,27.0269,3935880.0],["2012-03-27",27.0749,27.4354,26.9067,27.2271,4643880.0],["2012-03-28",27.0189,27.2351,26.0897,26.6985,6377760.0],["2012-03-29",26.362,27.2351,26.1618,27.123,5332080.0],["2012-03-30",27.4114,27.5235,26.8827,27.3153,6684360.0],["2012-04-02",27.2351,28.1083,27.1791,27.924,5372640.0],["2012-04-03",27.916,27.916,27.083,27.2752,3519480.0],["2012-04-04",26.9308,27.2752,26.7545,27.2031,4170960.0],["2012-04-05",27.0749,27.6597,26.9548,27.0749,4721760.0],["2012-04-09",26.4982,27.0669,26.4581,26.9948,4976760.0],["2012-04-10",27.0189,27.2512,26.4822,27.0028,6953160.0],["2012-04-11",27.3873,27.5155,26.9227,27.0269,6491760.0],["2012-04-12",27.131,28.1884,27.0749,27.8359,6041160.0],["2012-04-13",27.091,27.4194,26.8266,26.9948,8479080.0],["2012-04-16",27.2352,27.3954,26.8026,27.2432,7127640.0],["2012-04-17",27.4354,28.5889,27.115,28.1563,5346000.0],["2012-04-18",28.0362,28.2204,27.2832,27.3873,5633880.0],["2012-04-19",27.4274,28.3566,27.3233,27.5876,5448720.0],["2012-04-20",27.7959,27.9561,26.9227,27.0109,6109080.0],["2012-04-23",26.0817,27.0189,25.9615,26.7866,4925640.0],["2012-04-24",26.7145,27.2191,26.5382,26.8747,4118760.0],["2012-04-25",27.2031,27.6837,26.6264,27.6677,4458600.0],["2012-04-26",26.5062,27.6277,26.3059,26.6023,9012360.0],["2012-04-27",26.378,26.5543,25.8494,26.1778,6826680.0],["2012-04-30",25.9855,26.6904,25.8734,26.6264,5790960.0],["2012-05-01",26.7786,27.3633,26.5783,27.3072,5295120.0],["2012-05-02",27.155,27.155,26.5463,26.6264,6627480.0],["2012-05-03",26.6504,27.3153,26.5543,26.8667,5919840.0],["2012-05-04",26.7305,26.8907,26.4101,26.7385,6366480.0],["2012-05-07",26.5703,27.5476,26.5623,27.0589,6416160.0],["2012-05-08",26.7786,27.4434,26.378,27.3393,6187080.0],["2012-05-09",26.8368,28.6216,26.5313,28.2438,8386560.0],["2012-05-10",28.5091,28.6136,27.5925,27.8016,3736800.0],["2012-05-11",27.4719,28.0106,27.4237,27.5443,3146280.0],["2012-05-14",27.2629,27.882,26.9413,26.9574,4612800.0],["2012-05-15",26.9574,27.0137,24.8188,25.1324,11104080.0],["2012-05-16",25.1163,25.5263,24.4168,24.6098,9084000.0],["2012-05-17",24.5615,24.8429,24.047,24.2399,9345600.0],["2012-05-18",24.2962,24.5133,23.3314,23.6048,6233040.0],["2012-05-21",23.6852,24.6259,23.4199,24.4731,5297400.0],["2012-05-22",24.4972,24.7384,23.4842,23.9988,10381560.0],["2012-05-23",23.7254,24.5213,23.3556,24.3766,6000000.0],["2012-05-24",24.457,24.4972,23.6128,23.7736,5676000.0],["2012-05-25",23.846,24.1917,23.4842,23.7897,2735880.0],["2012-05-29",24.3203,24.9233,23.838,24.2239,4223280.0],["2012-05-30",23.8621,23.8621,23.0822,23.1867,5613600.0],["2012-05-31",23.1707,23.2269,22.3506,22.5757,6992760.0],["2012-06-01",21.82,23.243,21.6351,22.632,9202320.0],["2012-06-04",22.7847,23.0581,22.1174,22.6722,4433520.0],["2012-06-05",22.6722,23.1546,22.23,22.439,4973400.0],["2012-06-06",22.7445,23.2189,22.5918,23.0501,4233960.0],["2012-06-07",23.436,23.854,22.7606,22.833,2769720.0],["2012-06-08",22.6722,22.7847,22.222,22.7124,3367800.0],["2012-06-11",22.8893,22.9938,21.8923,21.9245,4540080.0],["2012-06-12",22.0772,22.3024,21.3778,21.8762,5984280.0],["2012-06-13",21.6672,22.0853,21.4582,21.5466,3645720.0],["2012-06-14",21.6029,22.1898,21.2733,22.1737,5363880.0],["2012-06-15",22.238,22.6079,22.0692,22.5435,4904520.0],["2012-06-18",22.3345,22.632,21.9647,22.4551,3061080.0],["2012-06-19",22.7204,23.5485,22.4953,23.3475,4477560.0],["2012-06-20",23.3636,23.7817,23.1385,23.5244,3781080.0],["2012-06-21",23.4279,23.4762,22.439,22.5677,4086480.0],["2012-06-22",22.632,22.9857,22.3345,22.7204,6592920.0],["2012-06-25",22.2702,22.3828,21.828,21.9808,2824320.0],["2012-06-26",21.9727,22.1335,21.2331,21.7557,3307920.0],["2012-06-27",21.8843,23.1305,21.8843,22.9777,4273680.0],["2012-06-28",22.64,23.846,22.64,23.5646,4625520.0],["2012-06-29",24.0711,24.3525,23.637,24.3123,5960160.0],["2012-07-02",24.2319,24.8831,23.9907,24.4731,3324480.0],["2012-07-03",24.7063,25.462,24.6098,25.0761,3122400.0],["2012-07-05",24.9072,25.4459,24.658,25.052,3967920.0],["2012-07-06",24.7143,25.3655,24.5133,24.9716,4246920.0],["2012-07-09",24.8751,25.0922,24.1756,24.3927,4254000.0],["2012-07-10",24.6259,25.4459,23.6209,23.838,5005200.0],["2012-07-11",24.0148,24.5053,23.6691,24.3525,4305600.0],["2012-07-12",24.0791,24.9153,23.6772,24.6741,4462920.0],["2012-07-13",24.7625,25.5263,24.7464,25.4539,3777840.0],["2012-07-16",25.3173,25.3655,24.3686,24.4892,5999880.0],["2012-07-17",24.5455,24.9314,24.0952,24.7625,3519480.0],["2012-07-18",24.7625,25.3012,24.2801,24.6741,3367800.0],["2012-07-19",24.8188,25.0359,24.2801,24.3525,4000080.0],["2012-07-20",24.3686,24.859,24.1756,24.8429,4688880.0],["2012-07-23",24.3686,24.8831,23.846,24.7706,3023400.0],["2012-07-24",24.8108,25.0037,23.5887,23.6932,4878480.0],["2012-07-25",23.8862,23.8862,22.2139,22.3988,7177080.0],["2012-07-26",23.1787,23.5807,22.2863,22.8812,4906800.0],["2012-07-27",23.1385,23.7978,22.0451,23.645,5827440.0],["2012-07-30",23.6772,24.1113,23.0581,23.7093,3451920.0],["2012-07-31",23.5968,23.6932,23.0099,23.2993,5278320.0],["2012-08-01",23.3958,24.055,22.7526,23.8862,4524000.0],["2012-08-02",23.5324,23.9103,22.2622,22.3747,5055600.0],["2012-08-03",22.9053,23.8219,22.3747,23.4199,4479840.0],["2012-08-06",23.4922,24.4409,23.2912,24.256,3587880.0],["2012-08-07",24.457,24.9233,24.3043,24.7223,3818640.0],["2012-08-08",24.7183,25.7516,24.6941,25.1058,5211720.0],["2012-08-09",25.0089,27.2692,24.9685,26.7042,7244160.0],["2012-08-10",26.4135,26.7768,26.0745,26.5346,5474640.0],["2012-08-13",26.5508,26.7687,25.9292,26.1794,2494560.0],["2012-08-14",26.3974,26.462,25.5094,25.6305,4268040.0],["2012-08-15",25.5901,26.0987,25.2672,25.7516,3317040.0],["2012-08-16",25.8242,26.244,25.5821,25.9938,2298240.0],["2012-08-17",26.0826,26.2279,25.6709,25.8162,3230640.0],["2012-08-20",25.905,26.793,25.7354,26.688,3550560.0],["2012-08-21",26.7687,27.9473,26.6961,27.0028,4182000.0],["2012-08-22",26.906,27.5679,26.7203,27.2773,3361320.0],["2012-08-23",27.1804,27.3823,26.5831,26.6315,2566800.0],["2012-08-24",26.5992,26.801,26.3732,26.5427,2879040.0],["2012-08-27",26.6638,26.7122,25.905,26.0018,3449640.0],["2012-08-28",26.0422,26.2602,25.2834,25.5175,5684760.0],["2012-08-29",25.4529,25.5982,24.912,25.4368,3682080.0],["2012-08-30",25.1461,25.2269,24.5326,24.791,4961400.0],["2012-08-31",25.0816,25.1704,24.2743,24.3792,3549720.0],["2012-09-04",24.3147,24.3147,22.9423,23.2733,6390720.0],["2012-09-05",23.3056,23.5397,23.0634,23.354,3962520.0],["2012-09-06",23.5235,23.8061,23.0715,23.5478,4507920.0],["2012-09-07",23.9272,25.348,23.8626,25.1946,5734680.0],["2012-09-10",25.0493,25.9695,24.9605,25.0331,4861920.0],["2012-09-11",25.1542,25.6951,25.0573,25.2027,4050840.0],["2012-09-12",25.348,25.5982,24.7667,25.2672,3256920.0],["2012-09-13",25.243,26.5427,24.8475,26.2359,4901880.0],["2012-09-14",26.575,27.0997,26.2279,26.4943,4222920.0],["2012-09-17",26.3651,26.6799,25.8162,25.9857,2682240.0],["2012-09-18",25.8888,26.2359,25.2592,25.6789,3573480.0],["2012-09-19",25.7516,25.7516,25.2834,25.4933,3137760.0],["2012-09-20",25.2107,25.3318,24.6295,25.1946,3622800.0],["2012-09-21",25.356,25.6144,24.912,25.1381,3035280.0],["2012-09-24",24.6456,24.8636,23.9918,24.3227,3742920.0],["2012-09-25",24.4196,24.5246,23.5155,23.5962,3509160.0],["2012-09-26",23.4913,24.1209,23.015,23.5881,6599040.0],["2012-09-27",23.8949,24.5246,23.8222,24.3712,4381440.0],["2012-09-28",24.2259,24.5488,23.911,24.2582,2701800.0],["2012-10-01",24.4196,25.356,24.3227,24.5811,5391120.0],["2012-10-02",24.6456,24.799,24.1451,24.3712,3002640.0],["2012-10-03",24.3954,24.5649,23.8061,23.9837,3321720.0],["2012-10-04",24.1774,25.4933,24.1774,25.3318,5016960.0],["2012-10-05",25.5336,25.6386,25.13,25.3076,3613680.0],["2012-10-08",25.1381,26.2682,25.0493,25.6144,3400200.0],["2012-10-09",25.5578,27.019,25.5578,26.7284,5381760.0],["2012-10-10",26.575,27.1562,26.349,26.5185,3881760.0],["2012-10-11",26.8333,28.8111,26.7768,28.6416,8379600.0],["2012-10-12",27.7697,28.6416,27.7697,28.3671,4541640.0],["2012-10-15",27.4791,28.2541,27.1724,27.7374,7808280.0],["2012-10-16",27.8505,28.2622,27.6406,28.0846,4391040.0],["2012-10-17",28.2541,28.9564,27.8908,28.9241,5724600.0],["2012-10-18",28.8192,29.3843,28.7788,29.1259,3903360.0],["2012-10-19",28.9645,29.2551,28.351,28.4236,4006200.0],["2012-10-22",28.9483,30.1834,28.9322,29.5457,6593400.0],["2012-10-23",28.9645,29.3843,28.5447,28.7304,4652520.0],["2012-10-24",28.8838,29.3439,27.8828,27.9554,3978120.0],["2012-10-25",28.1007,28.4398,27.245,27.7859,5612040.0],["2012-10-26",27.8505,28.7304,27.8182,28.4075,4757760.0],["2012-10-31",28.3833,29.021,28.2783,28.3833,3612000.0],["2012-11-01",28.3752,29.7152,28.2783,29.4892,2786880.0],["2012-11-02",29.6103,30.0946,28.2622,28.4155,3340680.0],["2012-11-05",28.2218,28.9241,28.2057,28.7062,2284680.0],["2012-11-06",28.8838,29.0129,28.5609,28.7142,3608160.0],["2012-11-07",27.1305,27.5112,26.6849,26.9604,7139160.0],["2012-11-08",26.9847,27.3573,26.4662,26.5472,3601920.0],["2012-11-09",26.3528,27.4869,26.1664,26.693,2705880.0],["2012-11-12",26.8955,26.9766,26.4905,26.8226,1480320.0],["2012-11-13",26.5958,27.0252,26.3366,26.612,2437320.0],["2012-11-14",26.6039,26.8145,26.0125,26.2151,3308280.0],["2012-11-15",26.1259,26.6525,25.1052,25.2267,4884840.0],["2012-11-16",25.2996,25.7695,24.6434,25.7209,5549040.0],["2012-11-19",26.1664,27.0009,26.1664,26.5796,2920200.0],["2012-11-20",26.3609,26.6363,25.9315,26.0935,1943400.0],["2012-11-21",26.1097,26.2232,25.6237,26.1502,1633560.0],["2012-11-23",26.369,26.4986,26.134,26.4824,957480.0],["2012-11-26",26.3123,26.3285,25.4941,25.7533,2204640.0],["2012-11-27",25.7371,25.9315,25.3887,25.4698,2026440.0],["2012-11-28",25.089,25.9477,25.089,25.8991,2515440.0],["2012-11-29",25.9882,26.369,25.4211,25.8829,2120040.0],["2012-11-30",25.7371,26.1664,25.0647,25.3968,4032360.0],["2012-12-03",25.7614,25.9234,25.17,25.5346,2148720.0],["2012-12-04",25.0971,25.8586,25.0971,25.4779,2082480.0],["2012-12-05",25.5751,26.9847,25.5751,26.7173,4425720.0],["2012-12-06",26.7092,27.1629,26.612,26.8631,3303840.0],["2012-12-07",27.009,27.1467,26.5472,26.7659,1658400.0],["2012-12-10",26.6687,27.1467,26.2151,26.9522,2186640.0],["2012-12-11",27.2196,27.7219,26.8793,27.4059,3149280.0],["2012-12-12",27.5517,28.0459,27.4464,27.7462,2298840.0],["2012-12-13",27.6813,27.8758,27.3006,27.3897,1605840.0],["2012-12-14",27.2034,27.9649,27.0981,27.3006,2965080.0],["2012-12-17",27.4545,27.6327,27.0009,27.2763,2400840.0],["2012-12-18",27.3249,28.0297,27.3006,27.7786,2806560.0],["2012-12-19",27.9696,28.677,27.6607,27.6688,2266320.0],["2012-12-20",27.6607,27.7338,27.0509,27.3761,2588520.0],["2012-12-21",26.6687,27.0834,26.6443,26.9533,3527640.0],["2012-12-24",27.0427,27.059,26.376,26.563,724200.0],["2012-12-26",26.6931,26.9452,26.3354,26.4817,1822920.0],["2012-12-27",26.5955,26.75,25.7825,26.1971,2377440.0],["2012-12-28",26.0183,26.1727,25.6768,25.8231,4605600.0],["2012-12-31",25.7174,26.1809,25.6768,26.0996,3609000.0],["2013-01-02",26.8476,26.8476,24.88,25.2133,5181240.0],["2013-01-03",25.2052,26.2459,25.0344,25.9613,3528840.0],["2013-01-04",25.9695,26.4492,25.9288,26.3679,2763240.0],["2013-01-07",26.067,26.1809,25.6768,25.8394,2999880.0],["2013-01-08",25.7743,25.8394,25.0914,25.4247,2693040.0],["2013-01-09",25.4247,25.6117,24.8068,25.067,3687840.0],["2013-01-10",25.3515,25.4654,24.88,25.1239,3129840.0],["2013-01-11",25.1158,25.2702,24.2132,24.5466,6528600.0],["2013-01-14",24.5466,24.7255,24.197,24.3189,3063480.0],["2013-01-15",24.1482,24.9125,23.9205,24.88,6176760.0],["2013-01-16",24.8637,24.88,24.4734,24.6279,2865240.0],["2013-01-17",24.7987,25.132,24.5791,24.8718,3185400.0],["2013-01-18",25.1889,25.9695,25.1158,25.9207,8850960.0],["2013-01-22",25.8394,26.7338,25.6524,26.6199,3847320.0],["2013-01-23",26.4411,26.8232,26.2215,26.2622,2445000.0],["2013-01-24",26.2622,26.8232,25.9288,26.1565,2698320.0],["2013-01-25",26.1809,26.189,25.7337,26.0833,2114760.0],["2013-01-28",26.0589,26.1646,25.132,25.2946,2372040.0],["2013-01-29",25.2946,26.0752,25.2946,25.8719,2981040.0],["2013-01-30",25.88,26.1402,25.2296,25.3272,2649720.0],["2013-01-31",26.6281,26.9289,24.8474,25.4816,4517760.0],["2013-02-01",25.6849,25.7743,24.8393,25.5548,4732080.0],["2013-02-04",25.2784,25.6524,24.9775,25.0344,3151920.0],["2013-02-05",25.1483,25.3597,24.8962,25.1971,2541360.0],["2013-02-06",24.9775,25.7174,24.9287,25.4572,2296080.0],["2013-02-07",25.4003,25.5223,24.7987,25.067,1926840.0],["2013-02-08",25.1401,25.9288,25.067,25.7987,2841720.0],["2013-02-11",25.8313,26.9777,25.7418,26.6443,6943320.0],["2013-02-12",26.7907,27.1566,26.3598,26.6281,3809640.0],["2013-02-13",26.5061,27.124,26.4654,26.8395,2034360.0],["2013-02-14",26.7988,27.8558,26.7825,27.742,4312320.0],["2013-02-15",27.6688,27.8314,27.3354,27.7094,5358360.0],["2013-02-19",27.7094,28.0509,27.4493,27.9534,2833560.0],["2013-02-20",27.8395,27.8395,26.7338,26.7907,2559840.0],["2013-02-21",26.5793,27.0753,26.4573,26.5549,2744520.0],["2013-02-22",26.7663,26.7663,26.1727,26.4329,3034560.0],["2013-02-25",26.7582,26.7744,25.3271,25.3353,3363840.0],["2013-02-26",25.4735,25.6117,24.9206,25.5385,1731840.0],["2013-02-27",25.4085,26.2866,25.4003,26.1565,1843200.0],["2013-02-28",26.0996,26.5142,25.8069,26.1402,2067720.0],["2013-03-01",25.9857,25.9939,24.7011,24.9125,3980160.0],["2013-03-04",24.4897,24.9775,24.0588,24.3921,4056840.0],["2013-03-05",24.6279,24.9938,24.2132,24.5629,3709920.0],["2013-03-06",24.6442,24.8149,24.3921,24.693,3076440.0],["2013-03-07",24.636,25.5792,24.4572,25.5142,5231280.0],["2013-03-08",25.7093,26.311,25.3028,26.1158,3329640.0],["2013-03-11",26.4329,26.8232,26.124,26.6118,3797400.0],["2013-03-12",26.5549,26.7988,26.2622,26.4817,2108160.0],["2013-03-13",26.5142,26.8151,26.1809,26.376,1804080.0],["2013-03-14",26.3923,27.4167,26.067,27.4086,3547560.0],["2013-03-15",27.3598,27.9127,27.2135,27.5712,3600240.0],["2013-03-18",27.1159,28.6526,27.059,28.2867,5196000.0],["2013-03-19",28.2867,28.425,27.1891,27.7176,4488720.0],["2013-03-20",27.8314,27.9534,27.2297,27.8721,2048400.0],["2013-03-21",27.7013,28.2867,27.4574,27.4574,2003040.0],["2013-03-22",27.6363,27.8233,27.0671,27.368,1904280.0],["2013-03-25",27.4574,27.555,27.1322,27.368,1541760.0],["2013-03-26",27.5794,27.7176,26.7256,27.1972,2340840.0],["2013-03-27",26.9208,28.0916,26.6768,28.0022,4091760.0],["2013-03-28",27.9696,27.9696,27.2785,27.3598,3049440.0],["2013-04-01",27.4249,27.4899,26.3516,26.4492,3464160.0],["2013-04-02",26.5468,26.563,26.0833,26.3923,2521320.0],["2013-04-03",26.4573,26.9208,26.0508,26.3598,2555520.0],["2013-04-04",26.3191,26.5793,25.7337,26.0183,2205840.0],["2013-04-05",25.6117,27.0183,25.6117,26.8232,3214680.0],["2013-04-08",26.7256,27.1159,26.5549,27.0183,1562040.0],["2013-04-09",27.0509,27.7338,26.937,27.2948,1935960.0],["2013-04-10",27.3273,27.6688,27.0427,27.4655,1849080.0],["2013-04-11",27.4249,27.5712,27.0834,27.5387,2328720.0],["2013-04-12",27.9778,28.0509,26.6037,27.2948,2777760.0],["2013-04-15",26.9045,27.2216,26.0996,26.2053,3224520.0],["2013-04-16",26.5711,26.7744,25.7093,26.2784,2383200.0],["2013-04-17",25.9288,26.0833,25.0344,25.4735,3143400.0],["2013-04-18",25.6768,27.4249,25.3028,26.9777,4835880.0],["2013-04-19",27.1403,27.3598,25.8556,26.2459,2641440.0],["2013-04-22",26.4411,26.6037,25.815,26.5142,1851360.0],["2013-04-23",26.5711,26.8639,25.9613,26.1483,3318120.0],["2013-04-24",26.311,27.4493,26.2378,27.124,3050040.0],["2013-04-25",27.1159,27.6688,26.124,26.8232,4273440.0],["2013-04-26",26.8232,27.0021,25.9532,26.4411,2607960.0],["2013-04-29",26.6037,27.1566,26.3435,27.0427,2636880.0],["2013-04-30",27.0021,27.5143,26.4736,27.3517,3190680.0],["2013-05-01",27.0915,27.5794,26.6118,27.2297,2613840.0],["2013-05-02",28.0184,28.5957,27.7094,28.368,4965840.0],["2013-05-03",28.6201,29.1486,28.4656,28.9291,3022560.0],["2013-05-06",28.9047,29.0673,28.6282,28.7746,2453400.0],["2013-05-07",28.8071,28.9778,28.2623,28.3518,2187480.0],["2013-05-08",28.4375,29.2616,28.2906,29.2045,3475800.0],["2013-05-09",29.0086,29.1882,28.3722,28.6496,3165360.0],["2013-05-10",28.5517,28.8128,27.8826,28.4375,2207040.0],["2013-05-13",28.3232,28.3559,27.6378,27.7847,3178320.0],["2013-05-14",27.6459,27.9071,27.3603,27.7031,2715000.0],["2013-05-15",27.4991,28.0131,27.2624,27.7112,1902000.0],["2013-05-16",27.5154,28.2253,27.3522,27.4501,2280960.0],["2013-05-17",27.5399,27.9071,27.3767,27.7194,1823400.0],["2013-05-20",27.8091,28.9678,27.752,28.6088,2368440.0],["2013-05-21",28.7802,29.5554,28.5435,28.9189,2758680.0],["2013-05-22",29.0494,29.6288,28.5435,28.772,2601000.0],["2013-05-23",28.2579,29.1963,28.0458,29.1147,2913120.0],["2013-05-24",28.8373,29.3514,28.8291,28.9352,1879200.0],["2013-05-28",29.3187,29.4901,28.772,29.0331,1983000.0],["2013-05-29",28.8781,29.3432,28.4293,28.7149,2359080.0],["2013-05-30",28.7639,29.0658,28.0703,28.9189,3459480.0],["2013-05-31",28.6823,28.8618,28.2987,28.2987,2695440.0],["2013-06-03",28.4864,28.8454,27.9152,28.3477,2056320.0],["2013-06-04",28.2906,28.723,27.6051,27.9723,1662720.0],["2013-06-05",27.8255,27.9397,27.4419,27.4991,1968720.0],["2013-06-06",27.5154,27.6296,27.0176,27.3277,1542000.0],["2013-06-07",27.3522,27.5235,27.0095,27.4419,1954080.0],["2013-06-10",27.4501,27.548,26.985,27.3277,1499880.0],["2013-06-11",26.9931,26.9931,26.324,26.3975,2669280.0],["2013-06-12",26.6259,26.6504,25.7773,25.9568,3395880.0],["2013-06-13",25.8915,26.5688,25.7528,26.4709,1528680.0],["2013-06-14",26.5362,26.5607,25.5407,26.0711,1983960.0],["2013-06-17",26.2343,26.5117,25.8263,26.0792,2202600.0],["2013-06-18",26.0955,26.5607,25.8426,26.0629,2918400.0],["2013-06-19",25.9731,26.1771,25.3612,25.4101,2127960.0],["2013-06-20",25.0837,25.1571,24.4636,24.5941,3710160.0],["2013-06-21",24.7736,24.8471,24.2759,24.3085,4064280.0],["2013-06-24",24.0637,24.1208,22.2604,22.8887,6736560.0],["2013-06-25",23.158,23.2232,21.9992,22.7908,6465240.0],["2013-06-26",22.8805,22.9784,22.0482,22.1135,4801800.0],["2013-06-27",22.3501,22.7336,22.1298,22.3175,3982320.0],["2013-06-28",22.2359,22.5133,21.9013,22.1135,2920320.0],["2013-07-01",22.1869,22.7663,22.04,22.448,2954400.0],["2013-07-02",22.4072,22.7908,21.8768,22.1298,3897240.0],["2013-07-03",21.9829,21.9829,21.4688,21.6728,2664480.0],["2013-07-05",21.7136,21.8034,21.4199,21.6321,1708080.0],["2013-07-08",21.7626,22.6602,21.7055,22.4888,3292200.0],["2013-07-09",22.701,22.9213,22.5296,22.7092,2396640.0],["2013-07-10",22.7744,22.9703,22.1624,22.3093,2442480.0],["2013-07-11",22.7336,23.2559,22.7336,23.0356,2626680.0],["2013-07-12",22.905,23.158,22.3093,22.5786,1914480.0],["2013-07-15",22.6112,23.0356,22.5215,22.905,2825640.0],["2013-07-16",23.0437,23.3456,22.9213,23.3375,2812560.0],["2013-07-17",23.3293,23.5904,23.1335,23.4272,2975880.0],["2013-07-18",23.517,24.586,23.517,24.0964,3897120.0],["2013-07-19",23.9984,24.1943,23.5823,23.672,3041640.0],["2013-07-22",23.6557,23.8189,23.3293,23.4844,2057280.0],["2013-07-23",23.7944,24.2432,23.5741,23.8679,2437320.0],["2013-07-24",23.876,23.876,22.9703,23.0927,3116760.0],["2013-07-25",23.5252,25.0103,23.5252,24.8797,7755960.0],["2013-07-26",24.7818,25.6141,24.5125,25.5815,5189520.0],["2013-07-29",25.3775,25.5896,25.2795,25.4835,3990240.0],["2013-07-30",25.4428,25.5407,25.1653,25.3204,2829600.0],["2013-07-31",25.5244,25.7773,25.2388,25.3204,3673920.0],["2013-08-01",25.4591,25.7365,25.3122,25.4509,2206320.0],["2013-08-02",25.4346,25.4428,25.1082,25.3122,2244360.0],["2013-08-05",25.2143,25.6386,25.1571,25.5243,2437560.0],["2013-08-06",25.2959,25.6467,25.1816,25.4183,2701920.0],["2013-08-07",25.3814,25.3978,24.8407,24.8816,1745640.0],["2013-08-08",25.0947,25.578,24.8489,25.2585,2105880.0],["2013-08-09",25.3404,26.4383,25.2667,26.2662,2230200.0],["2013-08-12",26.258,26.6349,25.8074,25.873,2053800.0],["2013-08-13",26.1843,26.1843,25.5125,25.6845,1213440.0],["2013-08-14",25.6681,26.1024,25.6518,25.8238,1735080.0],["2013-08-15",25.4469,25.8648,25.2749,25.6763,1337880.0],["2013-08-16",25.5371,25.5862,24.8571,25.193,2389080.0],["2013-08-19",25.193,25.2421,24.726,24.7833,1316160.0],["2013-08-20",24.7833,26.2253,24.7751,25.9959,2512560.0],["2013-08-21",25.8238,26.1433,25.6272,25.791,1894440.0],["2013-08-22",25.9959,27.0855,25.9467,26.8561,2115720.0],["2013-08-23",26.9626,27.3477,26.807,27.2248,1574760.0],["2013-08-26",27.2494,27.8393,27.0364,27.1019,1876560.0],["2013-08-27",26.7086,26.7742,26.1024,26.1351,2452440.0],["2013-08-28",26.127,26.3236,25.8976,26.3072,2113200.0],["2013-08-29",26.2662,26.3154,25.4715,25.578,2106960.0],["2013-08-30",25.5535,25.8156,25.4551,25.5862,1426440.0],["2013-09-03",26.0696,26.5202,26.0368,26.258,1961040.0],["2013-09-04",26.2089,26.7906,25.8976,26.766,1651200.0],["2013-09-05",26.7414,27.618,26.7168,27.2903,1820520.0],["2013-09-06",27.4214,27.7573,27.0445,27.405,1704600.0],["2013-09-09",27.5279,28.4783,27.5279,28.4373,2262360.0],["2013-09-10",28.5602,28.634,27.9703,28.2489,1628520.0],["2013-09-11",28.2489,28.9125,27.7901,28.8142,1907520.0],["2013-09-12",28.593,28.8142,28.2899,28.3144,2201640.0],["2013-09-13",28.2653,28.3308,27.6017,27.6918,1787640.0],["2013-09-16",28.085,28.1915,27.7573,27.7819,1635480.0],["2013-09-17",27.8147,28.5193,27.8065,28.2325,2056200.0],["2013-09-18",28.2489,29.4369,27.9703,29.1337,2249520.0],["2013-09-19",29.1665,29.953,28.8879,28.9535,3381720.0],["2013-09-20",28.9453,28.9535,28.2653,28.5848,2607960.0],["2013-09-23",28.3964,28.9535,28.3636,28.4783,1512240.0],["2013-09-24",28.4619,28.5029,27.872,27.9703,2993880.0],["2013-09-25",28.0523,28.2407,27.4378,27.5033,2855280.0],["2013-09-26",27.7491,28.0605,27.5443,27.6672,1512360.0],["2013-09-27",27.9785,28.0523,27.3067,27.446,2143680.0],["2013-09-30",27.0527,27.8802,27.0036,27.5689,2629200.0],["2013-10-01",27.4788,27.8638,27.2248,27.8474,3632040.0],["2013-10-02",27.659,28.3226,27.4952,28.2899,2131920.0],["2013-10-03",28.2899,29.1009,28.2161,29.019,4037400.0],["2013-10-04",29.0354,29.9694,28.9535,29.7646,3555600.0],["2013-10-07",29.3713,29.5843,28.9453,28.9453,2123280.0],["2013-10-08",29.0026,29.5843,28.6503,28.7568,2509680.0],["2013-10-09",28.8306,29.0026,28.6176,28.7323,2232360.0],["2013-10-10",29.0764,30.207,28.9781,30.1414,4724520.0],["2013-10-11",29.9612,32.1405,29.6908,31.272,12272400.0],["2013-10-14",31.059,31.739,30.7723,31.4769,3999960.0],["2013-10-15",31.3949,31.8292,31.1246,31.4195,3992160.0],["2013-10-16",31.6489,31.8619,30.6494,30.9279,4144560.0],["2013-10-17",30.9034,31.4523,30.6248,30.9443,2755920.0],["2013-10-18",31.2557,31.354,30.8378,31.1328,2939400.0],["2013-10-21",31.2311,31.5015,30.6166,31.1246,2993760.0],["2013-10-22",31.4359,31.8701,31.1492,31.4359,2565000.0],["2013-10-23",31.1,31.1328,30.4282,30.8952,3275880.0],["2013-10-24",31.0754,31.5178,30.7887,31.3294,1801200.0],["2013-10-25",31.4359,31.4605,31.0263,31.2475,2102640.0],["2013-10-28",30.2807,31.7472,29.9038,31.0918,12656160.0],["2013-10-29",31.1983,31.9111,30.1742,30.9198,5301360.0],["2013-10-30",30.7231,31.3294,29.8219,30.1824,4333560.0],["2013-10-31",30.5429,30.7231,29.8219,29.9038,4897800.0],["2013-11-01",30.1988,30.2398,29.2566,30.0185,4946400.0],["2013-11-04",30.3545,31.3622,29.9366,30.9361,4596840.0],["2013-11-05",30.6986,30.7149,30.0349,30.1169,2918640.0],["2013-11-06",30.1578,30.379,29.1091,29.4696,2749560.0],["2013-11-07",29.6089,29.8383,28.8716,29.273,3289320.0],["2013-11-08",29.314,30.0513,29.2812,29.8301,3104160.0],["2013-11-11",29.7564,30.0841,29.5679,29.6499,1611240.0],["2013-11-12",29.2648,29.5188,28.9289,29.0764,1852920.0],["2013-11-13",28.9243,29.6149,28.7434,29.6149,2140800.0],["2013-11-14",29.5409,29.7382,28.8996,29.3354,2061960.0],["2013-11-15",29.4916,29.9849,29.2614,29.582,3332280.0],["2013-11-18",29.3271,29.4422,28.2254,28.4145,3927000.0],["2013-11-19",28.357,28.5954,27.6828,28.2007,2690880.0],["2013-11-20",28.3323,28.7352,28.1679,28.4227,2180760.0],["2013-11-21",28.4803,28.7598,28.2501,28.4227,2275200.0],["2013-11-22",28.5872,29.1874,28.283,29.0311,2423880.0],["2013-11-25",29.0476,29.0723,28.6201,28.7927,1746960.0],["2013-11-26",28.6858,29.1134,28.4638,28.842,2429160.0],["2013-11-27",28.8667,29.5162,28.7187,29.138,3347640.0],["2013-11-29",29.212,29.5738,28.8585,29.2531,1472280.0],["2013-12-02",29.36,29.9849,29.064,29.73,2726280.0],["2013-12-03",29.5409,30.4042,29.4998,29.9931,2763240.0],["2013-12-04",29.9273,30.4946,29.8862,30.2151,2144880.0],["2013-12-05",30.2151,30.9139,30.026,30.6508,3198360.0],["2013-12-06",30.9057,31.2017,29.878,30.0835,1991640.0],["2013-12-09",30.0835,30.7002,30.0507,30.5029,2729880.0],["2013-12-10",30.1575,31.4648,30.1575,31.1853,3574440.0],["2013-12-11",31.0784,31.2428,30.2891,30.396,2496720.0],["2013-12-12",30.396,30.6837,30.0918,30.2891,1820640.0],["2013-12-13",30.322,30.6262,30.1329,30.5686,1608840.0],["2013-12-16",30.6262,31.1113,30.6262,30.6508,2234640.0],["2013-12-17",30.5522,30.8399,30.1164,30.7742,2150640.0],["2013-12-18",30.6426,30.9057,30.2151,30.8811,2610120.0],["2013-12-19",30.8153,31.7279,30.7084,31.5717,3156360.0],["2013-12-20",31.6786,31.7032,31.0948,31.1113,2896800.0],["2013-12-23",31.3497,31.6128,30.4617,30.8399,3429240.0],["2013-12-24",30.8317,31.3744,30.7988,31.1277,1010160.0],["2013-12-26",31.1935,31.3497,30.8071,31.1195,1542120.0],["2013-12-27",31.1606,31.6786,31.029,31.5635,2428320.0],["2013-12-30",31.6868,31.8019,30.9879,31.0455,1511160.0],["2013-12-31",31.103,31.325,30.9797,31.2757,1382880.0],["2014-01-02",31.1113,31.5306,30.8893,30.9797,1405320.0],["2014-01-03",30.9962,31.2839,30.8399,31.0866,1810800.0],["2014-01-06",31.0948,31.7279,30.9386,31.2346,1852320.0],["2014-01-07",31.2921,31.4812,30.4535,30.7742,2483880.0],["2014-01-08",29.6889,30.8317,29.5573,30.3384,3114600.0],["2014-01-09",30.4206,30.47,29.3682,29.8122,3009480.0],["2014-01-10",29.9438,30.322,29.6807,30.1164,2519760.0],["2014-01-13",29.9849,30.5029,29.878,29.9355,2899200.0],["2014-01-14",30.0918,30.4535,29.8533,30.0507,2065680.0],["2014-01-15",30.2973,31.6868,30.2809,31.5635,4810800.0],["2014-01-16",31.4977,31.9006,31.2921,31.4812,3128040.0],["2014-01-17",31.4895,31.9499,31.4072,31.4155,1894320.0],["2014-01-21",31.4977,31.9088,31.3661,31.3908,2280000.0],["2014-01-22",31.5881,32.2048,31.5552,31.9746,3254160.0],["2014-01-23",31.8183,32.5336,31.1442,31.2428,4110240.0],["2014-01-24",31.621,31.621,30.618,30.8071,4946160.0],["2014-01-27",30.7495,31.399,30.3631,30.6262,3476040.0],["2014-01-28",30.7577,31.0537,30.5357,30.9633,2435880.0],["2014-01-29",30.6426,30.9962,30.4371,30.8728,3429000.0],["2014-01-30",31.0784,31.3579,30.4124,31.1606,4326600.0],["2014-01-31",30.9715,31.8594,30.4289,30.7084,4636440.0],["2014-02-03",31.0126,31.0126,30.0342,30.322,3203520.0],["2014-02-04",30.4206,31.325,30.322,31.0373,2786520.0],["2014-02-05",31.0044,31.0044,29.9273,30.1493,2988240.0],["2014-02-06",29.6396,30.6426,29.6396,30.5111,1515480.0],["2014-02-07",30.5933,30.7331,29.7629,30.0095,2278560.0],["2014-02-10",30.0424,30.6015,29.9109,30.5933,2360280.0],["2014-02-11",30.8317,31.4484,30.7824,31.3415,2520840.0],["2014-02-12",31.5004,31.8134,31.1134,31.1875,2099160.0],["2014-02-13",30.7839,31.5416,30.7839,31.1134,2511480.0],["2014-02-14",31.2451,31.9122,31.2451,31.6487,2078520.0],["2014-02-18",31.624,32.3898,31.2204,32.2004,2256360.0],["2014-02-19",32.1592,33.7734,32.1592,32.7687,6391560.0],["2014-02-20",32.8099,33.0981,32.5216,32.8757,2312400.0],["2014-02-21",32.9416,33.3946,32.6616,32.6863,2422800.0],["2014-02-24",32.6946,33.6828,32.6946,33.1887,2490600.0],["2014-02-25",33.0569,33.1146,32.044,32.5875,2690040.0],["2014-02-26",32.5216,32.7522,31.8381,32.0275,2049120.0],["2014-02-27",32.0769,33.1146,31.8792,33.0322,2506080.0],["2014-02-28",33.024,33.0816,32.4557,33.024,1976760.0],["2014-03-03",32.9334,33.0734,32.6204,32.884,1640280.0],["2014-03-04",33.2381,33.4028,32.851,33.3616,1968000.0],["2014-03-05",33.2546,33.3616,32.7193,32.7851,1413720.0],["2014-03-06",32.9169,33.5099,32.8099,33.4687,1986360.0],["2014-03-07",33.3452,33.3863,32.4722,32.884,2486040.0],["2014-03-10",32.6204,32.711,32.044,32.4969,1905720.0],["2014-03-11",32.5545,32.7275,32.1181,32.1922,1590120.0],["2014-03-12",32.0522,32.5957,31.9863,32.151,1694160.0],["2014-03-13",32.3898,32.6122,31.4675,31.7557,2436960.0],["2014-03-14",31.6734,32.0357,31.5992,31.7804,1513920.0],["2014-03-17",31.871,32.7522,31.8051,32.7357,2556240.0],["2014-03-18",32.6698,33.2463,32.2993,33.1063,2558640.0],["2014-03-19",33.0569,33.271,32.6451,32.9663,1793280.0],["2014-03-20",32.4722,33.1557,32.431,33.1228,2598600.0],["2014-03-21",33.4028,33.7899,33.2546,33.5181,4126560.0],["2014-03-24",33.5428,34.0452,33.2463,33.3781,2726400.0],["2014-03-25",33.5016,33.9134,33.3699,33.8146,2292720.0],["2014-03-26",33.5593,33.724,32.8181,33.584,4018920.0],["2014-03-27",33.5593,33.9463,33.3369,33.8887,2837400.0],["2014-03-28",33.9463,34.1852,32.6616,32.7357,3652320.0],["2014-03-31",33.0651,33.0651,32.3075,32.9004,2452800.0],["2014-04-01",32.991,33.0816,32.184,32.4887,2184720.0],["2014-04-02",32.3981,33.2051,32.3981,33.1722,2694120.0],["2014-04-03",33.0651,33.6169,33.0651,33.1393,1756200.0],["2014-04-04",33.4522,33.8804,32.9993,33.1887,2345520.0],["2014-04-07",33.2134,33.5593,32.6863,32.7275,1865160.0],["2014-04-08",33.1557,34.1275,33.0899,33.7652,3749520.0],["2014-04-09",34.2263,34.391,33.8146,34.2593,2996400.0],["2014-04-10",34.1769,34.4158,33.6004,33.6663,2613600.0],["2014-04-11",33.5757,33.8146,32.9087,33.0322,2623920.0],["2014-04-14",33.2051,33.7734,32.9993,33.4193,1893960.0],["2014-04-15",33.3616,33.8887,32.9663,33.7157,2884200.0],["2014-04-16",33.971,34.1604,33.4769,34.1604,2300760.0],["2014-04-17",34.1522,34.5558,33.6252,34.4322,2101680.0],["2014-04-21",34.531,34.704,34.2922,34.5722,1358880.0],["2014-04-22",34.424,34.6958,33.9793,34.1687,1625880.0],["2014-04-23",34.111,34.8028,34.0369,34.7781,2710800.0],["2014-04-24",34.7122,36.0134,34.6628,35.6675,4237200.0],["2014-04-25",35.4534,35.8899,34.9428,35.3299,3105720.0],["2014-04-28",35.2969,35.2969,34.3334,34.5475,3730320.0],["2014-04-29",36.0217,36.384,35.5111,36.1781,5621760.0],["2014-04-30",36.0711,36.8287,35.6511,36.6558,5761200.0],["2014-05-01",36.6475,37.5287,36.4664,37.1911,3697800.0],["2014-05-02",37.1499,37.4546,36.6311,36.8287,2851920.0],["2014-05-05",36.7958,36.804,36.1452,36.1864,2826480.0],["2014-05-06",36.2111,36.4499,35.9558,35.9887,2056320.0],["2014-05-07",36.5322,36.557,35.8487,36.1287,3217920.0],["2014-05-08",35.9992,36.2302,35.29,35.3972,1687680.0],["2014-05-09",35.5126,35.7106,35.257,35.6941,1647120.0],["2014-05-12",36.1147,36.5683,36.1147,36.4776,2026080.0],["2014-05-13",36.4611,36.5683,35.9827,36.0817,1441320.0],["2014-05-14",36.1724,36.5765,36.0817,36.1889,1730040.0],["2014-05-15",36.1807,36.3951,35.4384,36.3539,3478200.0],["2014-05-16",36.2466,36.3209,35.6281,36.3126,3277080.0],["2014-05-19",36.2879,37.1786,36.2219,36.9312,2580360.0],["2014-05-20",36.791,37.0301,36.5435,36.6838,2033760.0],["2014-05-21",36.8075,36.9889,36.3621,36.7002,1970760.0],["2014-05-22",36.8817,37.2116,36.2549,36.4611,2897400.0],["2014-05-23",36.5023,36.7415,36.4446,36.6425,2751960.0],["2014-05-27",36.659,37.3353,36.5106,37.3188,2127360.0],["2014-05-28",37.3188,37.4343,37.0549,37.3353,1846080.0],["2014-05-29",37.36,37.4095,36.7167,36.8569,3576240.0],["2014-05-30",36.6673,36.7167,36.0652,36.4281,4386240.0],["2014-06-02",36.593,37.1456,36.5353,36.7992,2149200.0],["2014-06-03",36.5683,36.7662,36.1477,36.659,2254680.0],["2014-06-04",36.5683,37.9126,36.2961,37.7394,3663600.0],["2014-06-05",37.7147,39.2157,37.4425,39.1002,5338680.0],["2014-06-06",39.8342,39.8342,38.894,39.1332,4554600.0],["2014-06-09",39.1579,39.3146,38.7208,38.7538,2924280.0],["2014-06-10",38.6713,39.0177,38.2342,38.3909,2766000.0],["2014-06-11",38.325,38.8775,38.1435,38.7621,2286360.0],["2014-06-12",38.8858,39.0012,36.6838,36.9642,9014880.0],["2014-06-13",37.2528,38.3167,37.1951,38.0116,5240640.0],["2014-06-16",38.0116,38.0116,37.2858,37.6982,2994960.0],["2014-06-17",37.6157,38.0363,37.5332,37.6982,1887120.0],["2014-06-18",37.6982,38.1765,37.5002,38.1518,1430640.0],["2014-06-19",38.0528,38.7621,38.0528,38.6054,3502200.0],["2014-06-20",38.8363,39.0177,38.4652,38.9682,3632760.0],["2014-06-23",38.9765,39.4466,38.8198,38.9188,1800840.0],["2014-06-24",38.7621,38.9188,37.492,37.6652,2317320.0],["2014-06-25",37.4837,38.3002,37.4837,38.1848,1989240.0],["2014-06-26",38.259,38.5394,37.8879,38.259,1633200.0],["2014-06-27",38.0858,38.4404,37.6404,37.9703,2011560.0],["2014-06-30",37.8136,38.0363,37.5827,37.9951,2677920.0],["2014-07-01",38.1848,38.4404,37.7724,37.8631,1318200.0],["2014-07-02",37.6734,38.127,37.2693,37.3518,2434800.0],["2014-07-03",37.5167,37.7724,37.3105,37.6899,1059360.0],["2014-07-07",37.5909,37.5909,36.6755,36.7415,2827320.0],["2014-07-08",36.692,36.7002,36.0075,36.024,3648600.0],["2014-07-09",36.0735,36.4116,35.6611,36.3786,2175840.0],["2014-07-10",36.0075,36.2714,35.826,35.8673,2384400.0],["2014-07-11",35.6199,35.9662,35.3972,35.7023,2420280.0],["2014-07-14",35.9827,36.1559,35.6693,35.925,2048280.0],["2014-07-15",35.9333,35.9827,34.5642,35.059,3912720.0],["2014-07-16",35.323,35.4549,35.059,35.158,2364600.0],["2014-07-17",34.8364,35.29,33.6818,33.789,3888360.0],["2014-07-18",33.8302,34.5147,33.6818,34.3828,2697840.0],["2014-07-21",34.2261,34.2261,33.6323,33.7147,3555000.0],["2014-07-22",34.0859,34.2426,33.4921,33.6158,2800560.0],["2014-07-23",33.6158,33.6488,33.0962,33.5745,2441520.0],["2014-07-24",33.5745,33.9209,33.4178,33.5993,1808160.0],["2014-07-25",33.4261,33.6075,32.956,32.9972,2224080.0],["2014-07-28",33.1457,33.3766,32.8076,32.9395,2212800.0],["2014-07-29",32.9395,33.7147,32.2962,33.2529,3868560.0],["2014-07-30",33.4014,33.6158,32.4612,32.8818,4183440.0],["2014-07-31",32.6179,32.6838,31.9498,32.0158,2402760.0],["2014-08-01",31.8014,32.3622,31.7189,32.123,2651760.0],["2014-08-04",32.2055,32.7746,32.0653,32.6426,2165520.0],["2014-08-05",32.3539,33.1044,32.3045,32.4529,2753760.0],["2014-08-06",32.2302,33.1374,32.2302,32.923,2021040.0],["2014-08-07",33.4261,33.5498,32.824,32.956,3297600.0],["2014-08-08",32.956,33.1787,32.6921,33.1209,1902000.0],["2014-08-11",33.088,33.5828,33.088,33.3684,2255040.0],["2014-08-12",33.2941,33.3024,32.3127,32.5684,3106440.0],["2014-08-13",32.67,33.2317,32.5461,33.0004,2216520.0],["2014-08-14",32.9674,33.0087,32.6782,32.8187,1273800.0],["2014-08-15",32.8848,32.9921,32.5709,32.7939,1455480.0],["2014-08-18",32.9343,33.116,32.5626,32.6617,1661400.0],["2014-08-19",32.6782,33.2647,32.6369,32.9013,2353920.0],["2014-08-20",32.8682,32.9178,32.4717,32.8187,1491000.0],["2014-08-21",32.8435,33.0913,32.5626,32.9756,2839320.0],["2014-08-22",32.8682,33.3721,32.5461,33.1904,2459280.0],["2014-08-25",33.3473,33.3886,32.48,32.5378,2627880.0],["2014-08-26",32.6287,33.2565,32.6287,32.8269,2238240.0],["2014-08-27",32.8682,33.3804,32.67,33.1573,2226240.0],["2014-08-28",32.9673,32.9673,32.6204,32.6535,1274400.0],["2014-08-29",32.7113,33.2978,32.6865,33.273,1966200.0],["2014-09-02",33.273,33.3721,32.8187,33.0582,2861520.0],["2014-09-03",33.2895,33.4465,33.0252,33.0747,1602840.0],["2014-09-04",33.083,33.3391,32.8269,32.893,3601320.0],["2014-09-05",32.8517,33.1408,32.6782,33.1326,1813800.0],["2014-09-08",32.9095,32.9178,32.1496,32.3396,2268600.0],["2014-09-09",32.3726,32.6204,31.72,31.9596,3449280.0],["2014-09-10",31.9018,32.2735,31.5879,32.1,3207960.0],["2014-09-11",31.8357,32.2157,31.5631,32.1991,3391080.0],["2014-09-12",32.1331,32.4139,32.0174,32.3561,2085960.0],["2014-09-15",32.3148,32.4139,31.9018,32.1331,1920240.0],["2014-09-16",31.9265,32.4552,31.8357,32.0752,1940520.0],["2014-09-17",32.3561,32.4552,32.067,32.1083,1986360.0],["2014-09-18",32.0257,32.0835,31.1914,31.3731,3131040.0],["2014-09-19",31.4474,31.53,31.1666,31.3979,3459360.0],["2014-09-22",31.274,31.274,30.6544,30.9436,2111880.0],["2014-09-23",30.9849,31.1418,30.6792,30.6957,2777640.0],["2014-09-24",30.7536,30.7536,30.1588,30.5884,3334800.0],["2014-09-25",30.5223,30.5305,29.7045,30.1753,4590960.0],["2014-09-26",30.1423,30.7205,30.0927,30.5966,2367120.0],["2014-09-29",30.2332,30.9601,30.1671,30.9436,2594640.0],["2014-09-30",30.7783,31.3979,30.7453,31.274,3937800.0],["2014-10-01",31.2244,31.3566,30.3488,30.4314,3093840.0],["2014-10-02",30.291,30.3736,29.4484,29.8367,2757000.0],["2014-10-03",29.9275,29.9275,29.2419,29.3576,2878080.0],["2014-10-06",29.4484,29.6384,29.1593,29.4484,2068440.0],["2014-10-07",29.2171,29.341,28.6141,28.6802,2395440.0],["2014-10-08",28.5645,28.738,27.8211,28.7132,5197920.0],["2014-10-09",28.4985,28.5067,26.929,27.0446,5779080.0],["2014-10-10",27.0198,27.4411,26.4581,26.8381,3738960.0],["2014-10-13",27.0198,27.4742,26.4829,26.5407,3437640.0],["2014-10-14",26.706,27.342,26.2186,26.7968,3839160.0],["2014-10-15",26.3177,27.9037,26.136,27.8128,6041040.0],["2014-10-16",27.2759,29.1097,27.2759,28.5067,4867440.0],["2014-10-17",28.6389,29.1015,28.4489,28.7298,4032000.0],["2014-10-20",29.0106,29.4567,28.5811,28.705,3424920.0],["2014-10-21",28.8206,29.341,28.7876,29.1097,2600760.0],["2014-10-22",29.2419,29.4567,28.6059,28.6389,2113440.0],["2014-10-23",28.9032,29.2171,28.6306,28.7298,2674680.0],["2014-10-24",28.5646,28.895,28.2176,28.6472,2719680.0],["2014-10-27",28.2176,28.4572,27.8542,28.2754,5081040.0],["2014-10-28",27.7963,30.2827,27.5733,29.4154,9478800.0],["2014-10-29",29.7706,29.9853,29.308,29.7458,3487920.0],["2014-10-30",29.6467,29.8449,29.0024,29.6384,3039960.0],["2014-10-31",29.5475,30.4727,29.2006,30.3984,3330600.0],["2014-11-03",30.671,31.4392,30.4066,30.6049,3721320.0],["2014-11-04",30.4066,31.3153,30.0266,31.1831,4812480.0],["2014-11-05",31.3566,32.7113,30.8692,32.4222,5397360.0],["2014-11-06",32.5239,32.7142,32.0772,32.5488,2814600.0],["2014-11-07",32.6232,33.3927,32.5819,33.0783,3319200.0],["2014-11-10",33.2768,33.4423,32.0772,32.2178,3971520.0],["2014-11-11",32.1103,32.3254,31.6717,32.2509,2331480.0],["2014-11-12",32.0441,32.7473,31.7959,32.6232,4342200.0],["2014-11-13",32.4577,32.6232,31.6966,32.0937,4657560.0],["2014-11-14",32.0606,32.8135,32.011,32.7639,3104640.0],["2014-11-17",32.557,33.3927,32.3502,33.3017,4738920.0],["2014-11-18",33.0617,33.7484,33.0617,33.5995,3894480.0],["2014-11-19",33.3927,33.8395,33.1279,33.7319,7432800.0],["2014-11-20",33.7071,34.5758,33.5333,34.4269,4110840.0],["2014-11-21",34.915,34.9647,33.856,34.3442,2988600.0],["2014-11-24",34.3607,34.6503,33.6988,33.9056,2445960.0],["2014-11-25",33.9801,34.1704,33.1114,33.2107,4632480.0],["2014-11-26",33.2272,33.3679,32.8383,33.161,2977560.0],["2014-11-28",31.9696,32.4495,31.6717,32.375,3457080.0],["2014-12-01",32.0192,32.0441,30.6872,30.985,5281080.0],["2014-12-02",30.8278,31.4401,30.3562,30.7947,4390440.0],["2014-12-03",30.8278,31.6221,30.4969,31.1836,2528880.0],["2014-12-04",30.9188,31.2084,30.4638,30.5465,4046760.0],["2014-12-05",30.4307,31.1257,30.108,30.4472,3767880.0],["2014-12-08",30.017,30.1908,28.9166,29.1317,4165200.0],["2014-12-09",28.6353,29.926,28.6105,29.8681,3995640.0],["2014-12-10",29.4378,29.4875,28.7429,28.9249,3729960.0],["2014-12-11",29.5537,29.8681,29.1152,29.2145,6076920.0],["2014-12-12",28.8256,29.3965,28.3788,28.4036,3039720.0],["2014-12-15",28.6187,28.8008,27.9734,28.0892,3673560.0],["2014-12-16",28.1141,28.7842,27.75,27.8741,3990120.0],["2014-12-17",28.0892,29.2227,27.932,28.8752,3467880.0],["2014-12-18",29.4958,29.6199,28.6436,29.2475,2577840.0],["2014-12-19",29.3055,29.595,27.9238,28.8587,5745840.0],["2014-12-22",28.5691,28.6105,27.6259,28.6022,6621720.0],["2014-12-23",28.3623,29.231,28.3292,28.9911,4674360.0],["2014-12-24",28.9331,29.231,28.8835,28.9166,1291200.0],["2014-12-26",29.0738,29.3468,28.8339,28.9828,1918920.0],["2014-12-29",29.0407,29.3717,28.8918,28.9745,2028240.0],["2014-12-30",28.9331,28.9662,28.2051,28.2051,2221680.0],["2014-12-31",28.0975,28.2713,27.8493,27.9734,2163960.0],["2015-01-02",27.9734,28.4284,27.7914,28.3788,1802520.0],["2015-01-05",28.0892,28.0892,26.6496,26.8564,3357120.0],["2015-01-06",26.8399,27.0467,25.6733,25.814,4278840.0],["2015-01-07",26.0704,26.2276,25.2183,25.6899,5784480.0],["2015-01-08",25.6816,26.2276,25.4665,26.0208,5507640.0],["2015-01-09",25.9463,26.0125,25.21,25.483,4648920.0],["2015-01-12",25.0693,25.2596,24.7301,25.1272,3548640.0],["2015-01-13",25.2017,25.2596,24.5233,25.1272,5897760.0],["2015-01-14",25.0197,25.6733,24.8211,25.6237,5311680.0],["2015-01-15",25.6071,25.8305,24.8377,24.9369,3718080.0],["2015-01-16",25.0611,25.4168,24.9535,25.0362,2862720.0],["2015-01-20",24.8459,25.1769,24.5398,25.0445,4396440.0],["2015-01-21",25.2513,25.8471,25.1521,25.8388,3200760.0],["2015-01-22",26.0373,26.0373,25.2265,25.7395,4120560.0],["2015-01-23",25.574,25.6816,24.9783,25.0941,3779160.0],["2015-01-26",25.1107,25.756,25.0941,25.6899,2365080.0],["2015-01-27",25.4003,25.5906,25.0362,25.3837,2643120.0],["2015-01-28",25.2183,25.301,24.5564,24.6474,4021560.0],["2015-01-29",24.7053,24.8211,23.8365,24.2089,8234280.0],["2015-01-30",23.9937,25.8222,23.5883,23.9524,8798280.0],["2015-02-02",24.1509,25.1107,23.9855,25.0362,5992080.0],["2015-02-03",25.4334,26.7985,25.2844,26.691,6394560.0],["2015-02-04",26.3352,26.8895,25.6981,25.8388,6453600.0],["2015-02-05",26.0787,26.4262,25.9546,26.3021,2422800.0],["2015-02-06",26.4345,27.1874,26.2773,26.4262,4091040.0],["2015-02-09",26.4345,27.4852,26.4345,27.2205,4657080.0],["2015-02-10",27.1791,27.3032,26.6496,27.2619,2847000.0],["2015-02-11",27.0054,27.2619,26.6165,26.7985,2593800.0],["2015-02-12",27.2072,27.3564,26.9419,27.1326,2773200.0],["2015-02-13",27.431,27.9284,27.2901,27.8538,2663520.0],["2015-02-17",27.6715,27.8953,27.1741,27.7378,2026080.0],["2015-02-18",27.4891,28.003,27.3233,27.6963,3178440.0],["2015-02-19",27.2404,28.2103,27.1077,28.1771,1948200.0],["2015-02-20",28.2269,28.3927,27.829,28.0445,2511240.0],["2015-02-23",27.6466,28.0528,27.431,27.6383,2767080.0],["2015-02-24",27.8455,28.6248,27.7295,28.4673,2325120.0],["2015-02-25",28.459,28.6496,28.144,28.4507,1791240.0],["2015-02-26",28.3263,28.4424,26.6601,26.7761,2989440.0],["2015-02-27",26.9585,27.0248,26.5192,26.6932,2995080.0],["2015-03-02",26.6932,26.7015,25.972,26.0964,6790080.0],["2015-03-03",26.171,26.3865,25.8808,26.3451,3692160.0],["2015-03-04",26.1295,26.1378,24.828,25.1099,5455440.0],["2015-03-05",25.1099,25.2094,24.4964,25.1762,3962040.0],["2015-03-06",25.0187,25.3835,24.2726,24.4218,4358760.0],["2015-03-09",24.3638,24.4633,23.3193,23.6675,6858720.0],["2015-03-10",23.3276,23.6675,23.1867,23.2115,4763640.0],["2015-03-11",23.2115,23.7918,22.9297,23.7918,3822360.0],["2015-03-12",22.4074,23.2944,22.1338,22.8882,13734600.0],["2015-03-13",22.6229,22.7058,21.7194,22.0178,6304200.0],["2015-03-16",21.9349,22.4406,21.6447,22.3991,4358760.0],["2015-03-17",22.3162,22.5318,22.1173,22.3825,4536000.0],["2015-03-18",22.8882,22.9628,21.968,22.8053,4752120.0],["2015-03-19",22.4074,23.1949,22.3742,23.1286,5637480.0],["2015-03-20",23.3524,23.4271,23.0623,23.369,5496000.0],["2015-03-23",23.4602,23.8664,23.4022,23.7255,2376360.0],["2015-03-24",23.6923,23.883,23.2198,23.4602,2500320.0],["2015-03-25",23.6923,24.2063,23.5929,24.0571,4155960.0],["2015-03-26",24.2312,24.3721,22.7141,22.7224,3939120.0],["2015-03-27",22.424,22.5069,22.0344,22.1836,3758640.0],["2015-03-30",22.2831,23.3524,22.2831,23.1535,3704280.0],["2015-03-31",22.8633,23.2115,22.8053,23.1203,2572200.0],["2015-04-01",23.0706,23.626,22.8385,22.9877,2806080.0],["2015-04-02",22.8716,24.2809,22.8716,24.1151,3681120.0],["2015-04-06",23.9908,24.0156,23.4353,23.7752,4262760.0],["2015-04-07",23.941,24.6954,23.8415,24.3887,3073680.0],["2015-04-08",24.5296,24.5462,23.7835,24.0985,2396160.0],["2015-04-09",24.14,24.3721,23.054,23.6094,5412960.0],["2015-04-10",23.6177,23.8913,23.1949,23.8001,3124080.0],["2015-04-13",23.9244,24.0737,23.2198,23.6757,2724120.0],["2015-04-14",23.6509,23.8415,23.4436,23.5431,5148840.0],["2015-04-15",23.8001,25.6404,23.7504,25.5161,6833880.0],["2015-04-16",25.3752,26.2124,25.1762,25.8145,5394480.0],["2015-04-17",25.5575,26.0052,25.3006,25.8145,4613160.0],["2015-04-20",25.7399,26.2788,24.8861,24.9109,7805040.0],["2015-04-21",24.9109,25.2923,24.3472,24.4467,4071360.0],["2015-04-22",24.4218,25.027,24.1317,24.8861,3742320.0],["2015-04-23",24.9441,25.4995,24.8032,25.4332,2570520.0],["2015-04-24",25.3254,25.6073,25.0104,25.0353,2456520.0],["2015-04-27",25.0684,25.1265,24.5296,24.77,5389560.0],["2015-04-28",25.1596,25.6985,23.6675,23.9659,9807720.0],["2015-04-29",23.9908,25.972,23.9742,25.5907,7068240.0],["2015-04-30",25.6073,27.2984,25.0933,26.9254,8935320.0],["2015-05-01",27.0663,27.6466,26.5855,27.431,4578840.0],["2015-05-04",27.3896,28.3015,27.373,27.5305,4923960.0],["2015-05-05",27.7378,27.8124,26.6684,26.859,5298960.0],["2015-05-06",27.2238,27.6466,26.8259,27.3979,4070760.0],["2015-05-07",27.2924,27.3173,26.6196,26.8439,2444040.0],["2015-05-08",27.1844,27.7326,26.6612,27.6911,3442920.0],["2015-05-11",27.608,27.716,26.8024,26.8273,3095880.0],["2015-05-12",26.9103,27.4419,26.8771,27.0349,1781400.0],["2015-05-13",27.0765,27.1761,25.7891,25.9884,4207320.0],["2015-05-14",26.1794,26.3954,25.8472,26.221,2493480.0],["2015-05-15",26.1794,26.7193,25.922,26.6196,2660640.0],["2015-05-18",26.628,26.628,25.7891,26.0549,2487600.0],["2015-05-19",25.7808,26.4037,25.5565,25.6064,2992320.0],["2015-05-20",25.6894,25.8721,25.1412,25.814,1762080.0],["2015-05-21",26.0133,26.7442,26.0133,26.2874,2002200.0],["2015-05-22",26.0881,26.3539,25.8306,26.1545,1455960.0],["2015-05-26",25.7475,25.7891,24.6595,24.6761,2734440.0],["2015-05-27",24.5848,24.9004,24.2941,24.5349,2284440.0],["2015-05-28",24.4353,24.4353,23.4635,23.6711,4443600.0],["2015-05-29",23.7044,23.9535,23.1063,23.123,4400880.0],["2015-06-01",23.098,23.2558,22.6661,23.1063,4062240.0],["2015-06-02",23.2143,23.804,22.9984,23.6213,2979840.0],["2015-06-03",23.5715,23.7459,23.0067,23.1147,2713560.0],["2015-06-04",22.9485,23.0731,22.6578,22.7409,5518800.0],["2015-06-05",22.6329,23.1396,22.3256,22.5083,3292680.0],["2015-06-08",22.5997,22.8738,22.2758,22.7741,3834600.0],["2015-06-09",22.9818,23.6047,22.9652,23.0814,4220280.0],["2015-06-10",23.2392,23.4884,22.7077,22.7492,3459720.0],["2015-06-11",22.7492,22.7492,21.7525,21.8771,4247280.0],["2015-06-12",21.7359,21.8024,20.9137,20.9801,4996680.0],["2015-06-15",20.8223,21.3871,20.5731,20.8887,4131720.0],["2015-06-16",20.9137,21.0382,20.4153,20.598,3763560.0],["2015-06-17",20.7725,20.9386,20.0416,20.6894,5404080.0],["2015-06-18",20.6811,20.7808,19.8007,20.0748,3950880.0],["2015-06-19",19.9585,20.0249,19.4436,19.51,4995720.0],["2015-06-22",19.6014,20.0166,19.4519,19.7342,3897600.0],["2015-06-23",19.7176,19.9336,19.3356,19.8588,4955040.0],["2015-06-24",19.8588,20.1661,19.4103,19.4519,5066160.0],["2015-06-25",19.4519,19.51,18.4801,18.9203,7713120.0],["2015-06-26",18.7874,18.9701,18.4635,18.5964,5903520.0],["2015-06-29",18.314,19.5349,18.2392,18.2974,8706240.0],["2015-06-30",18.3887,18.5382,17.8073,18.0565,9749040.0],["2015-07-01",17.9818,18.0067,16.8439,17.3837,9965520.0],["2015-07-02",17.3588,18.3057,17.2841,18.098,9623520.0],["2015-07-06",17.799,18.1562,17.6911,17.7741,8179440.0],["2015-07-07",17.5831,17.6578,16.7857,17.0931,8985360.0],["2015-07-08",17.0349,17.1678,16.4867,16.6362,5605920.0],["2015-07-09",16.8522,17.3505,16.8107,16.819,7254600.0],["2015-07-10",16.7276,16.9851,16.1213,16.3123,4754760.0],["2015-07-13",16.4618,16.6279,15.8887,16.5366,4997160.0],["2015-07-14",16.5283,17.0349,16.221,16.6362,6388800.0],["2015-07-15",16.6944,16.8107,15.5814,15.7226,7489920.0],["2015-07-16",15.7808,15.814,15.0748,15.1163,6688800.0],["2015-07-17",15.0582,15.1163,14.2193,14.294,13520400.0],["2015-07-20",13.7625,14.3522,12.8489,13.8372,16852560.0],["2015-07-21",14.1445,15.1412,14.0947,14.5764,10714440.0],["2015-07-22",14.319,14.6429,14.1196,14.4435,10167480.0],["2015-07-23",14.6263,14.9917,14.5764,14.8173,13465920.0],["2015-07-24",14.618,14.7758,14.3023,14.6512,8541120.0],["2015-07-27",14.3854,14.7093,14.1612,14.4103,11484480.0],["2015-07-28",13.8123,16.1462,13.4386,14.7425,19093440.0],["2015-07-29",14.6595,14.6595,13.4967,13.8538,10630320.0],["2015-07-30",13.8954,14.1113,13.6296,13.995,9399240.0],["2015-07-31",13.9535,14.0615,13.5715,13.721,5851080.0],["2015-08-03",13.5964,13.6213,12.5499,12.6744,7754280.0],["2015-08-04",12.5831,12.7409,11.3123,12.01,15956400.0],["2015-08-05",12.3173,12.4585,11.2874,11.5449,9579000.0],["2015-08-06",11.3703,11.9937,11.2872,11.8773,8945640.0],["2015-08-07",11.7776,12.0519,10.8633,10.9298,8039640.0],["2015-08-10",10.9631,11.9688,10.9049,11.5199,10085880.0],["2015-08-11",11.2041,11.3121,10.7137,11.1792,7784400.0],["2015-08-12",11.254,11.9688,11.1293,11.8025,8089920.0],["2015-08-13",11.628,11.7776,10.5807,10.7636,9286080.0],["2015-08-14",10.8218,11.2041,10.6888,10.747,4937880.0],["2015-08-17",10.6721,11.2373,10.6638,10.8218,5839440.0],["2015-08-18",10.7137,10.7802,10.4062,10.6638,5120520.0],["2015-08-19",10.614,11.0545,10.3314,10.4477,6453600.0],["2015-08-20",10.456,10.9631,10.3147,10.3812,6551160.0],["2015-08-21",10.2981,10.8633,10.2815,10.481,8475120.0],["2015-08-24",9.8327,10.3812,9.5251,9.7662,9269880.0],["2015-08-25",10.3314,10.9381,9.9657,10.1734,10160880.0],["2015-08-26",10.3812,10.6057,9.9241,10.1236,10174200.0],["2015-08-27",10.4062,11.9272,10.3563,11.5199,11952240.0],["2015-08-28",11.4036,12.2846,11.2872,11.9605,9167640.0],["2015-08-31",11.7859,12.883,11.5864,12.6586,10999920.0],["2015-09-01",12.1599,12.5921,11.6612,11.8441,11677560.0],["2015-09-02",12.0269,12.4093,11.2373,11.7776,7955160.0],["2015-09-03",11.7277,12.2181,11.4534,11.8275,5874960.0],["2015-09-04",11.4368,11.5449,10.8799,11.1376,7336440.0],["2015-09-08",11.4119,11.4784,11.0794,11.1127,5330640.0],["2015-09-09",11.229,11.6945,10.7802,11.096,7721760.0],["2015-09-10",11.0877,11.362,10.7885,10.9797,6843480.0],["2015-09-11",10.8467,11.0295,10.215,10.4145,10302000.0],["2015-09-14",10.3646,10.5973,10.0986,10.4644,5564400.0],["2015-09-15",10.4311,10.9381,10.3397,10.8384,5628240.0],["2015-09-16",10.8799,11.5449,10.8051,11.5116,9382440.0],["2015-09-17",11.4534,11.6779,11.2041,11.2456,7143000.0],["2015-09-18",11.0046,11.0462,10.7054,10.8218,11991600.0],["2015-09-21",10.8467,10.9714,10.5475,10.6805,5819160.0],["2015-09-22",10.4644,10.5142,9.7246,10.0155,5937720.0],["2015-09-23",10.0155,10.0654,9.068,9.1511,9107040.0],["2015-09-24",8.9766,9.1761,8.6275,9.0431,8815200.0],["2015-09-25",9.1428,9.1761,8.5277,8.6774,5901840.0],["2015-09-28",8.5444,8.5444,7.9875,8.1371,7481760.0],["2015-09-29",8.1205,8.2202,7.7215,7.8213,7825920.0],["2015-09-30",7.9542,8.295,7.7548,8.1454,7985040.0],["2015-10-01",8.2451,8.4945,7.2145,7.5968,10555200.0],["2015-10-02",7.4389,8.2784,7.4389,8.187,9007800.0],["2015-10-05",8.5361,9.0763,8.32,8.9267,15368520.0],["2015-10-06",8.8935,9.4088,8.7522,9.0181,13244640.0],["2015-10-07",9.3007,9.9324,9.1844,9.4005,16880400.0],["2015-10-08",9.2841,9.9407,9.0597,9.6415,9052680.0],["2015-10-09",9.7662,9.9657,9.5085,9.7329,7855080.0],["2015-10-12",9.6997,9.6997,9.1012,9.575,7690080.0],["2015-10-13",9.4254,9.7911,9.2675,9.4503,6223800.0],["2015-10-14",9.5251,9.6249,9.1761,9.2093,7015080.0],["2015-10-15",9.1594,9.6747,9.068,9.6166,6108120.0],["2015-10-16",9.6332,9.8077,8.7272,9.1428,8948520.0],["2015-10-19",9.0098,9.1761,8.6607,8.7355,5196360.0],["2015-10-20",8.669,8.8851,8.3948,8.5859,5846400.0],["2015-10-21",8.5776,8.6109,8.0124,8.0207,6535440.0],["2015-10-22",8.0789,8.428,8.0207,8.2535,7875240.0],["2015-10-23",8.2701,8.4197,7.6966,7.8961,10256160.0],["2015-10-26",7.8129,7.9459,7.3392,7.3641,12712080.0],["2015-10-27",6.9735,7.0067,5.735,5.8015,29660160.0],["2015-10-28",5.9013,6.2254,5.7766,5.8763,17541360.0],["2015-10-29",5.868,6.0758,5.6104,5.627,15852480.0],["2015-10-30",5.6519,5.7101,5.3028,5.5356,18268920.0],["2015-11-02",5.4857,6.5662,5.4774,6.4997,15548040.0],["2015-11-03",6.1922,6.9402,6.1506,6.8155,16152000.0],["2015-11-04",6.8072,7.148,6.4665,6.7491,13515960.0],["2015-11-05",6.6909,7.1896,6.6161,7.0233,14444640.0],["2015-11-06",6.8903,7.0316,6.6493,6.8239,10754640.0],["2015-11-09",6.699,7.0153,6.516,6.8488,14041920.0],["2015-11-10",6.7573,6.8571,6.5908,6.7989,9996120.0],["2015-11-11",6.6824,6.7989,6.1498,6.2996,12332040.0],["2015-11-12",6.1165,6.2247,5.8835,5.9251,8976120.0],["2015-11-13",5.975,6.2996,5.7337,6.1581,12137640.0],["2015-11-16",6.466,6.6491,6.2996,6.6241,12014760.0],["2015-11-17",6.5076,6.6241,6.3079,6.4078,10299480.0],["2015-11-18",6.4327,6.9487,6.4244,6.8988,12956520.0],["2015-11-19",6.7157,6.8655,6.4743,6.516,12174480.0],["2015-11-20",6.516,6.5825,6.258,6.5492,9861840.0],["2015-11-23",6.4494,6.8239,6.0,6.1082,12494400.0],["2015-11-24",6.0832,6.4078,6.0832,6.258,9455280.0],["2015-11-25",6.1664,6.7074,6.0749,6.6574,8040840.0],["2015-11-27",6.5908,6.6574,6.1248,6.2247,5722800.0],["2015-11-30",6.2663,6.6158,6.208,6.5576,20701800.0],["2015-12-01",6.6241,7.2483,6.4993,7.1983,15619200.0],["2015-12-02",7.1484,7.6227,6.9903,7.215,17909040.0],["2015-12-03",7.2483,7.4064,7.1318,7.2316,11023200.0],["2015-12-04",7.0735,7.1151,6.3911,6.4244,12128640.0],["2015-12-07",6.258,6.258,5.3176,5.4591,22837800.0],["2015-12-08",5.2926,5.9085,5.2427,5.4092,15718680.0],["2015-12-09",5.534,5.8086,5.3842,5.742,19881000.0],["2015-12-10",5.7004,6.5659,5.7004,6.3245,18163200.0],["2015-12-11",6.1831,6.1997,5.7087,5.8169,14937600.0],["2015-12-14",5.8419,5.9001,5.2843,5.6006,15833880.0],["2015-12-15",5.742,5.9584,5.2843,5.4424,15072360.0],["2015-12-16",5.4674,5.8169,5.3509,5.5506,11004000.0],["2015-12-17",5.6172,5.8419,5.3925,5.742,11269560.0],["2015-12-18",5.8169,6.1914,5.742,6.1415,21354480.0],["2015-12-21",6.1498,6.7323,6.1498,6.6325,10744920.0],["2015-12-22",6.6325,7.0652,6.5076,6.7157,9093600.0],["2015-12-23",6.8904,7.1734,6.6907,7.165,8952480.0],["2015-12-24",7.1567,7.3814,7.0985,7.1983,4243320.0],["2015-12-28",7.0902,7.1151,6.3828,6.5492,10212480.0],["2015-12-29",6.8239,6.9071,6.699,6.8571,6885600.0],["2015-12-30",6.6824,6.8488,6.3911,6.4743,7413480.0],["2015-12-31",6.466,6.6158,6.3911,6.5742,5509680.0],["2016-01-04",6.516,7.2316,6.4078,7.1318,11055360.0],["2016-01-05",7.0818,7.2067,6.7074,7.0985,9345480.0],["2016-01-06",6.7573,6.8655,6.233,6.3079,15549600.0],["2016-01-07",6.0749,6.208,5.9501,6.0499,9023280.0],["2016-01-08",6.0999,6.5409,6.0749,6.3994,14772360.0],["2016-01-11",6.3079,6.4244,5.6006,5.8252,14731440.0],["2016-01-12",5.9168,5.9251,5.251,5.5756,12710640.0],["2016-01-13",5.6338,5.7004,4.8017,5.0347,15466800.0],["2016-01-14",5.018,5.068,4.6019,4.6768,18808680.0],["2016-01-15",4.4189,4.4521,4.061,4.1526,17532360.0],["2016-01-19",4.2191,4.5603,4.1026,4.2857,13916040.0],["2016-01-20",3.9612,4.344,3.7781,4.2191,10678560.0],["2016-01-21",4.1942,5.2427,4.1692,5.0264,14402520.0],["2016-01-22",5.1761,5.6172,4.7517,5.1262,15594240.0],["2016-01-25",4.9098,5.2261,4.7434,4.7601,7802880.0],["2016-01-26",4.8766,5.3093,4.6186,5.2011,8776680.0],["2016-01-27",5.1512,5.9085,5.0264,5.5922,12059400.0],["2016-01-28",5.9168,5.9168,5.4092,5.6172,10479360.0],["2016-01-29",5.9501,7.1401,5.8835,6.6075,25970520.0],["2016-02-01",6.3578,7.1983,6.2247,6.982,16435080.0],["2016-02-02",6.6241,6.7323,6.3828,6.4993,11865960.0],["2016-02-03",6.6325,7.2316,6.208,7.0569,12927600.0],["2016-02-04",7.1567,7.9806,7.0485,7.3315,15689040.0],["2016-02-05",7.1567,8.0971,7.1234,7.5728,13885920.0],["2016-02-08",7.3897,7.5895,6.8738,7.1151,13014000.0],["2016-02-09",7.0735,7.2483,6.0499,6.2663,14320800.0],["2016-02-10",6.8239,6.8239,5.975,6.0,12927720.0],["2016-02-11",5.7833,6.1417,5.6,6.1167,10133760.0],["2016-02-12",6.2917,6.5333,5.95,6.4917,9057480.0],["2016-02-16",6.5917,6.6583,6.175,6.575,7511400.0],["2016-02-17",6.6667,7.575,6.6333,7.3917,11171880.0],["2016-02-18",7.5167,7.7,6.85,7.025,10691520.0],["2016-02-19",6.9,7.1417,6.4167,6.5583,8204160.0],["2016-02-22",6.7583,7.3167,6.7083,7.25,10006320.0],["2016-02-23",7.3417,7.5167,6.5083,6.5917,8571960.0],["2016-02-24",6.3833,6.725,6.05,6.6,8982240.0],["2016-02-25",6.5583,6.7417,6.1,6.375,17272800.0],["2016-02-26",6.575,6.7167,6.2833,6.5333,8670840.0],["2016-02-29",7.125,7.2833,6.7583,7.1917,12799680.0],["2016-03-01",7.3833,7.7667,6.8667,7.5417,13070040.0],["2016-03-02",7.4,7.95,7.2667,7.875,14427000.0],["2016-03-03",7.875,8.975,7.8,8.5833,86523120.0],["2016-03-04",8.775,9.5833,8.5417,8.8167,19338120.0],["2016-03-07",8.9333,9.725,8.9333,9.7167,17217240.0],["2016-03-08",9.5,9.525,8.6333,8.7167,7998240.0],["2016-03-09",8.875,9.2833,8.7167,9.1917,7025160.0],["2016-03-10",9.075,9.375,8.7333,9.2417,6987600.0],["2016-03-11",9.6,10.0,9.5083,9.75,9418920.0],["2016-03-14",9.5833,10.1,9.35,9.9,8114040.0],["2016-03-15",9.5083,9.75,9.1583,9.625,7724400.0],["2016-03-16",9.4083,9.8833,9.3417,9.6917,9752280.0],["2016-03-17",9.8833,10.1167,9.5667,9.9167,8022240.0],["2016-03-18",10.0167,10.35,9.65,9.7833,14757360.0],["2016-03-21",9.775,10.0333,9.575,9.725,6132240.0],["2016-03-22",9.6,10.0833,9.4667,10.025,4605360.0],["2016-03-23",9.8667,10.0,8.6583,8.7,8421720.0],["2016-03-24",8.5583,9.2,8.05,9.1167,7643760.0],["2016-03-28",9.0917,9.1917,8.6833,9.1,5527680.0],["2016-03-29",8.75,9.25,8.65,9.2167,7269600.0],["2016-03-30",9.3917,9.6333,9.0833,9.4667,9113280.0],["2016-03-31",9.475,9.7917,9.3417,9.4083,8500320.0],["2016-04-01",9.05,9.1917,8.8417,8.9917,8530560.0],["2016-04-04",9.1167,9.55,8.8917,9.1167,8182560.0],["2016-04-05",8.9583,9.4667,8.775,9.1167,8040240.0],["2016-04-06",9.1417,9.4583,8.9667,9.2333,5682960.0],["2016-04-07",9.1833,9.475,9.1083,9.2333,7694520.0],["2016-04-08",9.575,10.0917,9.4917,9.8833,6156720.0],["2016-04-11",9.9833,10.475,9.925,10.4,5987160.0],["2016-04-12",10.55,11.3917,10.55,11.275,8643360.0],["2016-04-13",11.3833,11.6667,10.8917,11.4417,9302040.0],["2016-04-14",11.5083,11.5833,10.6917,10.7667,11188920.0],["2016-04-15",10.625,10.9667,10.4333,10.6583,9086760.0],["2016-04-18",10.3333,11.025,10.1,10.7667,6089760.0],["2016-04-19",11.0417,11.5333,11.0,11.1083,5655840.0],["2016-04-20",11.1333,12.0083,11.025,11.525,10615320.0],["2016-04-21",11.725,11.775,10.8083,10.8833,8884080.0],["2016-04-22",11.0917,11.8167,10.975,11.3,9087480.0],["2016-04-25",11.3333,11.3917,10.7833,10.9167,8925240.0],["2016-04-26",11.0583,11.8,10.2417,11.8,12009120.0],["2016-04-27",11.9083,13.4167,11.8833,13.075,17073240.0],["2016-04-28",13.0667,13.6667,12.5417,12.6333,9479160.0],["2016-04-29",12.875,13.2417,12.2167,12.5417,9243360.0],["2016-05-02",12.5833,12.9333,12.0917,12.85,7125240.0],["2016-05-03",12.5083,12.6083,12.0333,12.1833,6054240.0],["2016-05-04",12.3417,13.0083,11.675,12.15,8606400.0],["2016-05-05",12.7917,12.8083,11.9417,12.225,6901560.0],["2016-05-06",11.8917,12.475,11.8,12.4083,7323480.0],["2016-05-09",12.075,12.2,11.4,11.5,6572880.0],["2016-05-10",11.675,12.3,11.4583,12.2833,6387120.0],["2016-05-11",12.0917,13.0333,11.9917,12.6917,9285000.0],["2016-05-12",12.9167,12.9167,11.9417,12.0083,7921800.0],["2016-05-13",11.8667,12.3833,11.7667,11.9333,5152200.0],["2016-05-16",12.1417,12.45,11.675,11.7,7422000.0],["2016-05-17",11.8833,12.3833,11.6833,12.0667,6810960.0],["2016-05-18",12.0,12.225,11.2333,11.25,7819080.0],["2016-05-19",10.9667,11.225,10.5167,10.975,9301440.0],["2016-05-20",11.0083,11.2,10.9083,10.975,7311840.0],["2016-05-23",10.8833,11.55,10.575,11.25,6108840.0],["2016-05-24",11.375,11.7667,11.0833,11.6583,7647000.0],["2016-05-25",11.725,12.3917,11.7167,12.3583,6156840.0],["2016-05-26",12.4917,12.6833,12.3083,12.5167,9466440.0],["2016-05-27",12.4333,13.0083,12.3083,12.375,6389160.0],["2016-05-31",12.4167,13.1167,12.375,12.8,8627280.0],["2016-06-01",12.6583,12.9583,12.3167,12.9167,6358080.0],["2016-06-02",12.625,12.7083,12.4083,12.5917,7797480.0],["2016-06-03",12.7583,13.1,12.6333,13.05,5337240.0],["2016-06-06",13.075,13.125,12.7083,12.8583,6630600.0],["2016-06-07",12.9167,13.0333,12.7083,12.8,5669040.0],["2016-06-08",12.9917,13.2833,12.5083,12.5583,9568800.0],["2016-06-09",12.35,12.375,11.85,12.2167,7493280.0],["2016-06-10",11.975,12.1083,11.0,11.15,10425480.0],["2016-06-13",10.9667,11.5917,10.925,11.3583,5756280.0],["2016-06-14",11.1917,11.5083,10.8333,11.0667,4938960.0],["2016-06-15",11.0667,11.5917,10.8,11.25,5312160.0],["2016-06-16",11.15,11.3167,10.725,11.25,5690760.0],["2016-06-17",11.4167,12.2833,11.4167,11.9167,10417920.0],["2016-06-20",12.325,12.5,12.075,12.2917,7666680.0],["2016-06-21",12.1917,12.5167,12.0583,12.425,4761840.0],["2016-06-22",12.525,12.725,12.275,12.2833,4949640.0],["2016-06-23",12.4917,12.9167,12.4,12.9083,4683000.0],["2016-06-24",12.3083,12.4167,11.9417,12.15,4954920.0],["2016-06-27",11.925,11.95,11.1333,11.3583,6615960.0],["2016-06-28",11.7833,12.75,11.775,12.6333,5544000.0],["2016-06-29",12.875,13.6167,12.8083,13.2583,9618600.0],["2016-06-30",13.325,13.45,13.0917,13.4083,5582040.0],["2016-07-01",13.1667,13.8167,13.0333,13.6667,5014560.0],["2016-07-05",13.275,13.3333,12.525,13.1833,6749760.0],["2016-07-06",12.9917,13.8833,12.9,13.8083,11376000.0],["2016-07-07",13.9667,14.0833,13.1667,13.3,4745880.0],["2016-07-08",13.525,13.85,13.375,13.5333,4493520.0],["2016-07-11",13.6417,13.85,13.5083,13.6417,3553200.0],["2016-07-12",13.9167,14.4083,13.9167,14.15,4194840.0],["2016-07-13",14.2,14.2417,13.7417,13.925,3244680.0],["2016-07-14",14.1667,14.3667,13.925,13.9667,3534120.0],["2016-07-15",14.025,14.425,13.9583,14.325,3874560.0],["2016-07-18",14.1333,14.3167,14.05,14.1417,4640040.0],["2016-07-19",14.0667,14.125,13.7333,13.8417,3815040.0],["2016-07-20",13.675,14.325,13.55,14.2167,8429040.0],["2016-07-21",14.3917,14.4,13.9667,14.1333,4215720.0],["2016-07-22",14.1833,14.2417,13.9083,14.2,4573920.0],["2016-07-25",14.0917,14.4417,14.0083,14.3083,7386000.0],["2016-07-26",14.225,15.3833,13.9833,15.2917,7702200.0],["2016-07-27",15.4333,16.35,15.025,15.7417,8844720.0],["2016-07-28",15.7417,16.1833,15.6917,15.975,7278960.0],["2016-07-29",16.0,16.2,15.7833,16.15,3903120.0],["2016-08-01",16.0333,16.0667,15.425,15.4333,5018520.0],["2016-08-02",15.7417,15.8583,15.0167,15.3333,5620680.0],["2016-08-03",15.4167,15.6917,15.1667,15.6833,3754680.0],["2016-08-04",15.6,16.0083,15.5583,15.7833,3544320.0],["2016-08-05",15.9417,16.0,15.7417,15.875,3348960.0],["2016-08-08",16.0083,16.2,15.7833,15.8,5113920.0],["2016-08-09",15.9167,15.9583,15.3917,15.4083,3257040.0],["2016-08-10",15.55,15.575,14.8333,14.8583,5114280.0],["2016-08-11",15.0,15.2083,14.7667,14.8,4500720.0],["2016-08-12",14.9083,15.0417,14.2833,14.3583,3718440.0],["2016-08-15",14.625,15.225,14.4667,14.9417,6540480.0],["2016-08-16",14.9667,15.0917,14.6,14.8833,4237200.0],["2016-08-17",14.8083,15.05,14.5667,15.05,4088520.0],["2016-08-18",15.1667,15.5667,15.1167,15.2833,3832080.0],["2016-08-19",15.0833,15.0833,14.5,14.55,5731440.0],["2016-08-22",14.3333,14.775,14.275,14.5917,5301240.0],["2016-08-23",14.5667,15.0167,14.425,14.95,3406320.0],["2016-08-24",14.925,15.275,14.6833,14.7417,2948520.0],["2016-08-25",14.725,15.0333,14.625,15.0083,3204000.0],["2016-08-26",15.1083,15.5,14.9583,15.1083,4572840.0],["2016-08-29",15.0583,15.5333,14.9667,15.45,2945040.0],["2016-08-30",15.6,15.9,15.25,15.4,3679080.0],["2016-08-31",15.25,15.475,15.0417,15.2,3555480.0],["2016-09-01",15.1583,15.325,14.9667,15.1583,2759280.0],["2016-09-02",15.4167,15.7083,15.25,15.3083,2986080.0],["2016-09-06",15.5333,16.05,15.2917,16.0333,4030680.0],["2016-09-07",16.0917,16.4667,15.4667,15.5167,4616760.0],["2016-09-08",15.675,15.8167,15.3833,15.7833,5409720.0],["2016-09-09",15.5167,15.5167,14.6833,14.8333,7044240.0],["2016-09-12",14.6833,14.95,14.2917,14.5917,6777840.0],["2016-09-13",14.2917,14.325,12.8417,13.3333,13445760.0],["2016-09-14",13.3833,13.6333,13.125,13.2583,5078160.0],["2016-09-15",13.0,14.2,13.0,13.8417,8838000.0],["2016-09-16",13.675,13.975,13.4833,13.7,16456800.0],["2016-09-19",14.0,14.15,13.8167,13.825,4259760.0],["2016-09-20",13.9667,14.3583,13.7833,14.1667,5145360.0],["2016-09-21",14.3583,14.95,14.3417,14.7917,7892280.0],["2016-09-22",15.0083,15.2833,14.5833,14.6417,5818800.0],["2016-09-23",14.525,14.7333,14.3167,14.5,3838680.0],["2016-09-26",14.5333,15.375,14.5,15.1417,5005560.0],["2016-09-27",14.8083,15.2583,14.525,15.2333,4435440.0],["2016-09-28",15.325,16.2083,15.325,16.0333,8154960.0],["2016-09-29",15.9333,16.05,15.2917,15.6333,6168720.0],["2016-09-30",15.7917,16.125,15.6417,16.0,4590960.0],["2016-10-03",16.0833,16.275,15.8833,16.2167,4951080.0],["2016-10-04",16.1333,16.5667,16.0167,16.3667,5725560.0],["2016-10-05",16.6167,17.05,16.5417,16.625,6782760.0],["2016-10-06",16.6417,16.9167,16.375,16.8417,4131000.0],["2016-10-07",16.9167,16.9833,16.5083,16.6833,3188520.0],["2016-10-10",17.0333,17.2167,16.8333,16.8833,2793240.0],["2016-10-11",16.8167,16.8833,16.3417,16.4083,6225720.0],["2016-10-12",16.2917,16.6083,15.9167,16.4333,3695280.0],["2016-10-13",16.1167,16.7,15.7833,16.5417,3484920.0],["2016-10-14",16.7,16.7083,15.575,15.5833,3886680.0],["2016-10-17",15.575,15.7667,15.35,15.375,4978920.0],["2016-10-18",15.6917,15.7167,15.2417,15.525,4816200.0],["2016-10-19",15.6,15.6333,14.9583,15.0,4118520.0],["2016-10-20",14.825,15.15,14.6583,15.0833,5482800.0],["2016-10-21",14.925,14.925,14.3833,14.5083,4572480.0],["2016-10-24",14.7,14.7,13.6917,13.9917,6409680.0],["2016-10-25",14.1333,14.425,13.9917,14.1667,3995520.0],["2016-10-26",14.0167,14.2,13.5,13.65,4871760.0],["2016-10-27",13.7083,13.9833,13.45,13.9083,4112280.0],["2016-10-28",13.775,14.425,13.7583,14.0333,4239840.0],["2016-10-31",14.2583,14.3833,13.7583,14.125,7922520.0],["2016-11-01",13.9917,15.6417,13.9917,15.3583,12317760.0],["2016-11-02",15.1583,15.1833,13.8,14.0333,6046080.0],["2016-11-03",14.1417,14.2917,13.7333,13.85,4936680.0],["2016-11-04",13.8667,14.425,13.7,14.0,5776920.0],["2016-11-07",14.2667,14.3667,14.1,14.275,2818920.0],["2016-11-08",14.125,14.5667,14.0333,14.1417,6096480.0],["2016-11-09",15.55,16.425,14.5083,15.4167,12940680.0],["2016-11-10",15.8333,16.1083,14.3917,14.6917,7534200.0],["2016-11-11",14.8083,15.05,14.4083,15.0,5352120.0],["2016-11-14",15.1,15.4917,15.0833,15.3583,4930800.0],["2016-11-15",15.1583,15.6,15.0833,15.3083,4936680.0],["2016-11-16",15.1833,15.4583,15.0,15.4,4340760.0],["2016-11-17",15.5167,15.8,14.8833,15.075,3699120.0],["2016-11-18",15.1833,15.4667,15.1083,15.3667,4935360.0],["2016-11-21",15.7917,16.025,15.6333,15.9167,3924360.0],["2016-11-22",16.1667,16.4333,15.875,16.3833,3684480.0],["2016-11-23",16.25,16.6583,16.175,16.5333,3030960.0],["2016-11-25",16.4583,16.5083,16.2583,16.3667,1221600.0],["2016-11-28",16.4833,16.6583,16.0917,16.45,3407520.0],["2016-11-29",16.1,17.2917,15.8917,16.8667,7092720.0],["2016-11-30",17.4833,17.675,16.8833,17.15,6045720.0],["2016-12-01",17.7167,17.7167,16.675,16.8333,3368400.0],["2016-12-02",16.7083,17.4833,16.7083,17.4083,4829040.0],["2016-12-05",17.75,18.2167,17.5417,17.975,5760240.0],["2016-12-06",17.825,18.05,17.7083,18.0083,2856720.0],["2016-12-07",18.1417,18.5917,17.975,18.375,4887840.0],["2016-12-08",18.575,18.6167,17.9333,18.15,5519400.0],["2016-12-09",18.1333,18.225,17.3833,17.75,6543840.0],["2016-12-12",18.075,18.075,16.5333,16.5917,5214960.0],["2016-12-13",16.8667,16.9583,15.85,16.275,4511160.0],["2016-12-14",16.2167,16.4833,15.925,15.9417,6137280.0],["2016-12-15",15.775,16.2083,15.625,16.1917,5194080.0],["2016-12-16",16.175,16.4583,15.9083,16.0083,5595240.0],["2016-12-19",15.925,16.2167,15.5167,15.6333,3876360.0],["2016-12-20",15.6667,15.8417,15.5667,15.7167,4318800.0],["2016-12-21",15.9167,16.2,15.7417,16.0417,3883320.0],["2016-12-22",15.925,16.0333,15.7333,15.9167,4440720.0],["2016-12-23",15.8667,16.1667,15.7,16.0417,2791800.0],["2016-12-27",16.0833,16.3083,15.9917,16.0917,1442640.0],["2016-12-28",16.0917,16.275,15.8333,15.9417,3758400.0],["2016-12-29",15.9083,16.025,15.475,15.5917,2560680.0],["2016-12-30",15.5583,15.7,15.15,15.1917,3480000.0],["2017-01-03",15.0583,15.475,14.1833,14.5083,7125720.0],["2017-01-04",14.5083,15.3333,14.5083,15.2833,6141960.0],["2017-01-05",15.2833,15.6083,15.2083,15.5917,4021080.0],["2017-01-06",15.5833,15.6583,15.325,15.3917,3152160.0],["2017-01-09",15.2083,15.3333,14.9583,14.975,4815000.0],["2017-01-10",15.1917,15.65,15.0583,15.4667,2619960.0],["2017-01-11",15.4917,15.575,15.15,15.3583,3149760.0],["2017-01-12",15.4917,15.4917,15.1417,15.375,1805040.0],["2017-01-13",15.4667,15.6833,15.25,15.5333,2060160.0],["2017-01-17",15.625,15.6833,15.175,15.175,2734440.0],["2017-01-18",15.0417,15.5833,14.8083,15.3,3931080.0],["2017-01-19",15.2167,15.4083,15.0833,15.275,1802520.0],["2017-01-20",15.4167,15.4333,15.1083,15.2333,2179320.0],["2017-01-23",15.25,15.525,15.1833,15.45,3669600.0],["2017-01-24",15.625,16.4667,15.4667,16.2583,3525840.0],["2017-01-25",16.3,16.4583,16.125,16.2833,2378640.0],["2017-01-26",16.2833,16.4667,16.0,16.0917,2033280.0],["2017-01-27",15.8167,15.9833,15.5833,15.8333,2275200.0],["2017-01-30",15.6083,15.6083,14.775,15.25,6197880.0],["2017-01-31",14.725,15.0167,13.4417,14.1167,12608520.0],["2017-02-01",14.25,14.3667,13.6833,14.0917,5682120.0],["2017-02-02",14.0417,14.2417,13.825,13.9583,5085120.0],["2017-02-03",13.975,14.45,13.9583,14.3,6511080.0],["2017-02-06",14.1417,14.4333,14.0833,14.3917,6859560.0],["2017-02-07",14.5333,14.875,14.3417,14.6583,5535120.0],["2017-02-08",14.55,14.675,14.3083,14.4333,4246320.0],["2017-02-09",14.4333,14.6,14.35,14.425,3288600.0],["2017-02-10",14.55,14.6583,14.1083,14.1833,3409920.0],["2017-02-13",14.1417,14.3417,14.0667,14.1667,4947000.0],["2017-02-14",14.2083,14.475,13.9917,14.4417,4159560.0],["2017-02-15",14.425,14.425,14.1167,14.225,3290520.0],["2017-02-16",14.2,14.2917,14.1333,14.1917,5487600.0],["2017-02-17",14.175,14.3333,14.075,14.1167,5370960.0],["2017-02-21",14.2,14.25,13.9,14.1917,8052960.0],["2017-02-22",14.125,14.2333,14.0,14.2,7949040.0],["2017-02-23",14.3917,14.4167,13.6,13.6167,7427280.0],["2017-02-24",13.4333,13.6583,13.1083,13.15,4950360.0],["2017-02-27",12.9917,13.375,12.9667,13.1,3482640.0],["2017-02-28",13.0583,13.2333,12.8083,12.975,5349840.0],["2017-03-01",13.1583,13.3917,13.1167,13.375,5813880.0],["2017-03-02",13.3,13.3667,12.9,12.9083,4604400.0],["2017-03-03",12.95,12.9667,12.6833,12.875,4652400.0],["2017-03-06",12.8333,13.1,12.8083,13.0833,2465280.0],["2017-03-07",13.0833,13.1083,12.775,12.825,2001120.0],["2017-03-08",12.8333,12.9833,12.3583,12.4333,5618640.0],["2017-03-09",12.375,12.8,12.3,12.7917,4569120.0],["2017-03-10",12.8333,12.975,12.425,12.6583,4071480.0],["2017-03-13",12.6833,12.9333,12.6333,12.7917,2500200.0],["2017-03-14",12.6583,12.6583,12.2917,12.5917,2870640.0],["2017-03-15",12.725,13.125,12.6667,13.0583,3239280.0],["2017-03-16",13.1417,13.275,12.675,12.675,2475600.0],["2017-03-17",12.6917,12.8833,12.5083,12.5833,6101760.0],["2017-03-20",12.5917,13.15,12.4167,13.1083,3349800.0],["2017-03-21",13.1917,13.325,12.6417,12.8083,4381320.0],["2017-03-22",12.7417,13.1417,12.7167,12.8,3245880.0],["2017-03-23",12.825,13.1833,12.7,13.0833,5164200.0],["2017-03-24",13.075,13.375,12.975,13.0917,4760040.0],["2017-03-27",12.9083,13.0333,12.6333,13.0167,3180360.0],["2017-03-28",13.0417,13.3917,12.85,13.3333,3339960.0],["2017-03-29",13.4333,13.75,13.3583,13.7,2650920.0],["2017-03-30",13.7667,13.85,13.4583,13.5083,4107960.0],["2017-03-31",13.5,14.05,13.5,13.9833,3989520.0],["2017-04-03",14.0167,14.1417,13.5917,14.0,4110120.0],["2017-04-04",14.1,14.525,13.9667,14.3917,4865520.0],["2017-04-05",14.5,14.5917,13.8167,13.85,3855720.0],["2017-04-06",13.9667,14.3333,13.9167,14.2167,2705760.0],["2017-04-07",14.2417,14.3917,14.1167,14.1917,3347400.0],["2017-04-10",14.2583,14.3417,14.1833,14.275,2104080.0],["2017-04-11",14.2583,14.2583,13.9,14.025,6424680.0],["2017-04-12",13.9417,13.9833,13.5333,13.5667,3285240.0],["2017-04-13",13.5833,13.6583,13.2,13.225,2171400.0],["2017-04-17",13.1917,13.4083,13.1083,13.3417,2756760.0],["2017-04-18",13.0,13.3083,12.9583,13.15,2243400.0],["2017-04-19",13.2083,13.2583,12.8583,12.8833,2132160.0],["2017-04-20",12.9,13.0667,12.7583,12.8333,3455040.0],["2017-04-21",12.8333,12.925,12.6417,12.7917,2809320.0],["2017-04-24",12.925,13.0083,12.6917,12.8333,4727520.0],["2017-04-25",12.9333,13.3167,12.7917,13.2583,4741560.0],["2017-04-26",13.1167,13.675,13.1,13.1917,5376840.0],["2017-04-27",13.0833,13.125,12.5833,12.8083,2495400.0],["2017-04-28",12.9167,13.0,12.55,12.65,6134880.0],["2017-05-01",12.5833,12.9333,12.4667,12.925,3830280.0],["2017-05-02",12.9833,13.7083,12.9833,13.45,5479320.0],["2017-05-03",13.4,13.5667,13.0,13.2333,4606320.0],["2017-05-04",13.1167,13.1167,12.325,12.4,4799160.0],["2017-05-05",12.525,13.125,12.4583,13.1167,4182960.0],["2017-05-08",13.05,13.6417,13.0417,13.575,5691360.0],["2017-05-09",13.625,13.6583,13.0417,13.075,4351320.0],["2017-05-10",13.2167,13.625,13.075,13.5083,3661560.0],["2017-05-11",13.55,13.5667,13.2083,13.475,3477000.0],["2017-05-12",13.475,13.6833,13.475,13.5417,1779240.0],["2017-05-15",13.8167,13.975,13.4667,13.5417,4839960.0],["2017-05-16",13.675,13.675,13.4667,13.5167,2608680.0],["2017-05-17",13.5167,13.5167,12.95,12.95,3393720.0],["2017-05-18",12.8417,13.3083,12.6167,13.2417,3634920.0],["2017-05-19",13.3917,13.5833,13.3333,13.4,2488200.0],["2017-05-22",13.5667,13.65,13.1917,13.3667,3060240.0],["2017-05-23",13.475,13.7083,13.3583,13.6917,3438000.0],["2017-05-24",13.6583,13.825,13.5833,13.6667,2845800.0],["2017-05-25",13.6333,13.9917,13.1167,13.2917,3238080.0],["2017-05-26",13.325,13.3667,12.8083,12.8167,3590400.0],["2017-05-30",12.675,12.7083,12.2583,12.4083,4750080.0],["2017-05-31",12.1917,12.3667,11.8167,12.0917,4466160.0],["2017-06-01",12.1333,12.35,12.0583,12.3167,3502560.0],["2017-06-02",12.2417,12.3333,11.85,11.8833,2892600.0],["2017-06-05",11.8083,12.0667,11.7417,11.7917,2526000.0],["2017-06-06",11.7917,12.0917,11.6583,12.0417,2206440.0],["2017-06-07",11.9167,12.15,11.7417,11.8417,2311920.0],["2017-06-08",11.7417,12.15,11.7417,12.05,2714280.0],["2017-06-09",12.075,12.4833,12.075,12.3083,3956160.0],["2017-06-12",12.4167,12.6083,12.3333,12.4667,3491160.0],["2017-06-13",12.5333,13.0,12.4833,12.9083,2704920.0],["2017-06-14",12.8667,12.875,12.3667,12.475,2153760.0],["2017-06-15",12.3167,12.6167,12.2667,12.3417,1996200.0],["2017-06-16",12.3833,12.4,11.8167,12.075,4398120.0],["2017-06-19",12.1333,12.3,11.9833,12.025,4215240.0],["2017-06-20",11.7667,11.8667,11.5,11.8417,4531200.0],["2017-06-21",11.7833,11.9083,11.2917,11.3417,6664320.0],["2017-06-22",11.3917,11.5833,11.3417,11.35,3283680.0],["2017-06-23",11.4667,11.8417,11.35,11.7917,5070000.0],["2017-06-26",11.6917,12.425,11.6,12.1917,3754080.0],["2017-06-27",12.3083,12.5,12.1333,12.1333,3116640.0],["2017-06-28",12.2417,12.875,12.2417,12.575,4023960.0],["2017-06-29",12.675,13.025,12.5583,12.7583,4701120.0],["2017-06-30",12.825,12.9083,12.1417,12.45,4558920.0],["2017-07-03",12.4667,12.95,12.3583,12.8417,2000280.0],["2017-07-05",12.725,12.775,12.3917,12.425,2998680.0],["2017-07-06",12.4333,12.5917,12.2417,12.275,3489240.0],["2017-07-07",12.2333,12.275,11.9417,12.125,2719080.0],["2017-07-10",12.0583,12.4833,11.9833,12.4417,2039520.0],["2017-07-11",12.525,13.2583,12.275,13.175,4745160.0],["2017-07-12",13.4,13.4583,12.95,12.9917,2916480.0],["2017-07-13",12.9333,13.125,12.6833,13.1167,3345240.0],["2017-07-14",13.1083,13.3083,13.0,13.1417,4081800.0],["2017-07-17",13.1583,13.4083,12.975,13.0417,1992120.0],["2017-07-18",13.1167,13.175,12.9333,13.0,2206320.0],["2017-07-19",13.0417,13.8833,13.0,13.825,3703080.0],["2017-07-20",13.75,13.9,13.4833,13.5167,2706720.0],["2017-07-21",13.4917,13.6167,13.1417,13.275,4596360.0],["2017-07-24",13.3583,13.65,13.1833,13.4417,2782320.0],["2017-07-25",13.725,14.15,13.7167,14.0667,3785760.0],["2017-07-26",14.1667,14.1667,13.8833,13.925,2663520.0],["2017-07-27",13.925,14.1417,13.7833,14.1417,2737440.0],["2017-07-28",14.0917,14.325,13.9917,14.0917,4863120.0],["2017-07-31",14.0583,14.15,13.675,13.9667,3059160.0],["2017-08-01",14.0667,14.0833,12.625,12.8833,6661440.0],["2017-08-02",12.8417,13.0833,12.7167,12.875,5181720.0],["2017-08-03",12.8333,12.975,12.4167,12.4583,4380960.0],["2017-08-04",12.575,12.9833,12.4833,12.95,2953320.0],["2017-08-07",12.8417,12.95,12.5583,12.8333,3872160.0],["2017-08-08",12.5083,13.0583,12.5083,12.7917,2939760.0],["2017-08-09",12.8417,12.9,12.6583,12.875,2603640.0],["2017-08-10",12.8833,13.075,12.575,12.5917,2175720.0],["2017-08-11",12.375,12.5833,12.3333,12.5,1804920.0],["2017-08-14",12.5,12.6083,12.0167,12.0167,3944760.0],["2017-08-15",12.0167,12.1583,11.8667,12.1,4163520.0],["2017-08-16",12.15,12.3,11.8583,11.9083,5467560.0],["2017-08-17",11.8,12.1917,11.725,11.725,4883520.0],["2017-08-18",11.725,12.1583,11.575,11.875,3496320.0],["2017-08-21",11.875,12.05,11.7667,11.9,7547640.0],["2017-08-22",11.9833,12.075,11.8083,11.975,8152920.0],["2017-08-23",11.9667,12.1333,11.8583,12.0167,4058040.0],["2017-08-24",11.9667,12.1833,11.9083,12.0833,7551480.0],["2017-08-25",12.1333,12.3417,11.9167,12.2,4023840.0],["2017-08-28",12.225,12.3083,12.0333,12.075,2581680.0],["2017-08-29",11.9167,12.1583,11.8667,12.075,2527440.0],["2017-08-30",11.9917,12.0167,11.8417,11.95,3401520.0],["2017-08-31",12.0333,12.3083,11.9917,12.125,3178680.0],["2017-09-01",12.1667,12.3833,12.1,12.3167,3114240.0],["2017-09-05",12.4333,12.6,11.9083,11.9167,6581040.0],["2017-09-06",12.025,12.1,11.8583,11.9917,4242120.0],["2017-09-07",11.9167,12.1,11.75,12.0,3089520.0],["2017-09-08",11.8167,12.0667,11.725,11.8417,4840200.0],["2017-09-11",12.0,12.325,11.9833,12.2,6950400.0],["2017-09-12",12.2667,12.825,12.2167,12.7917,4363200.0],["2017-09-13",12.8083,13.0917,12.75,12.9167,3624360.0],["2017-09-14",12.9167,13.2833,12.9167,13.05,6266640.0],["2017-09-15",13.0,13.125,12.9167,13.0667,8863800.0],["2017-09-18",13.0417,13.2667,12.9917,13.2167,3847680.0],["2017-09-19",13.2333,13.3833,13.0917,13.3,2807040.0],["2017-09-20",13.3333,13.6333,13.3083,13.6,3658320.0],["2017-09-21",13.4667,13.5,13.275,13.375,2641080.0],["2017-09-22",13.2917,13.575,13.2583,13.5583,1892880.0],["2017-09-25",13.6917,14.1,13.6833,13.9333,3403800.0],["2017-09-26",13.9833,14.1667,13.8583,14.1,2530680.0],["2017-09-27",14.2,14.25,13.8417,14.1167,2379480.0],["2017-09-28",13.9917,14.15,13.5833,13.725,3171000.0],["2017-09-29",13.7083,14.125,13.625,14.1167,3722280.0],["2017-10-02",13.8167,14.1667,13.8167,14.0917,3073440.0],["2017-10-03",14.125,14.1667,13.8083,13.9833,2892960.0],["2017-10-04",14.025,14.1167,13.8083,13.85,2566440.0],["2017-10-05",13.9333,14.175,13.9167,14.075,2207280.0],["2017-10-06",13.9167,13.9833,13.7083,13.8083,2437560.0],["2017-10-09",13.925,14.025,13.8333,13.85,3869640.0],["2017-10-10",14.1083,14.15,13.6,13.6,2389200.0],["2017-10-11",13.625,13.725,13.5417,13.65,2430600.0],["2017-10-12",13.5,13.6333,13.4,13.4167,2332560.0],["2017-10-13",13.6083,13.6333,13.2083,13.225,3267720.0],["2017-10-16",13.2833,13.4333,12.9583,12.9667,3118920.0],["2017-10-17",12.9833,13.2167,12.925,13.1917,2861040.0],["2017-10-18",13.1667,13.425,13.1083,13.4,3160920.0],["2017-10-19",13.3167,13.4083,13.0083,13.1833,3256080.0],["2017-10-20",13.2417,13.375,13.0,13.2333,4786920.0],["2017-10-23",13.3333,13.5,13.1833,13.1917,4274520.0],["2017-10-24",13.375,13.5833,13.3083,13.4333,3022440.0],["2017-10-25",13.4083,13.475,13.1917,13.2417,3310320.0],["2017-10-26",13.2167,13.3167,13.0333,13.125,4028520.0],["2017-10-27",12.9167,13.6,12.9083,13.6,5207160.0],["2017-10-30",13.575,13.9583,13.5333,13.7833,4780440.0],["2017-10-31",12.575,13.8583,12.5083,13.4417,7724760.0],["2017-11-01",13.3917,13.875,13.3917,13.8083,6724320.0],["2017-11-02",13.7833,13.9667,13.6083,13.75,3611520.0],["2017-11-03",13.7333,13.8,13.4667,13.5583,2745840.0],["2017-11-06",13.625,13.7167,13.525,13.5667,3342360.0],["2017-11-07",13.5667,13.5833,13.2083,13.2417,3286320.0],["2017-11-08",13.125,13.15,12.7833,12.825,3412320.0],["2017-11-09",12.7417,12.9083,12.6833,12.8333,2898960.0],["2017-11-10",12.875,13.125,12.8083,13.1083,4119960.0],["2017-11-13",12.9167,13.5333,12.9167,13.425,5570520.0],["2017-11-14",13.2417,13.4333,12.9417,13.0917,6654120.0],["2017-11-15",12.7583,13.3167,12.5667,13.2833,4863960.0],["2017-11-16",13.35,13.6167,13.2417,13.3583,3501360.0],["2017-11-17",13.4333,14.0167,13.4333,14.0,3176160.0],["2017-11-20",13.75,13.925,13.325,13.3667,3571440.0],["2017-11-21",13.4417,13.7167,13.375,13.5583,3186720.0],["2017-11-22",13.6,13.7583,13.5833,13.6917,2502240.0],["2017-11-24",13.6917,13.7667,13.5167,13.5417,2017200.0],["2017-11-27",13.5833,13.675,13.1667,13.3333,8159640.0],["2017-11-28",13.3333,13.55,13.25,13.4667,3052080.0],["2017-11-29",13.84,13.92,13.37,13.5,5516200.0],["2017-11-30",13.61,14.35,13.6,13.95,5574100.0],["2017-12-01",14.15,14.94,14.08,14.91,5054800.0],["2017-12-04",14.98,15.51,14.93,15.13,4595400.0],["2017-12-05",14.84,15.0,14.64,14.65,3703900.0],["2017-12-06",14.66,14.67,14.25,14.58,7018700.0],["2017-12-07",14.51,14.76,14.4,14.54,3258900.0],["2017-12-08",14.89,15.04,14.39,14.39,3277300.0],["2017-12-11",14.44,14.8,14.37,14.63,3707400.0],["2017-12-12",14.63,14.75,14.45,14.59,4887900.0],["2017-12-13",14.57,14.6,14.36,14.38,1691500.0],["2017-12-14",14.29,14.51,14.25,14.31,2148200.0],["2017-12-15",14.34,14.42,13.78,13.81,9533400.0],["2017-12-18",13.87,14.24,13.77,14.19,2978600.0],["2017-12-19",14.54,14.57,14.27,14.27,3147000.0],["2017-12-20",14.41,14.47,13.97,14.4,1797300.0],["2017-12-21",14.39,14.64,14.19,14.41,2490500.0],["2017-12-22",14.42,14.74,14.4,14.61,2192500.0],["2017-12-26",14.66,14.9,14.54,14.82,1688000.0],["2017-12-27",14.8,14.82,14.48,14.49,2583200.0],["2017-12-28",14.51,15.08,14.51,14.97,6211000.0],["2017-12-29",15.11,15.14,14.62,14.63,1935800.0],["2018-01-02",14.77,15.14,14.69,15.07,2331500.0],["2018-01-03",15.19,15.35,15.06,15.24,2044400.0],["2018-01-04",15.24,15.25,14.64,15.0,3471100.0],["2018-01-05",14.89,15.01,14.68,14.79,1797900.0],["2018-01-08",14.84,14.84,14.54,14.6,3093800.0],["2018-01-09",14.62,15.12,14.52,14.99,3671000.0],["2018-01-10",14.91,15.21,14.71,14.71,1673100.0],["2018-01-11",14.89,15.26,14.79,15.04,1883700.0],["2018-01-12",14.9,15.29,14.75,15.19,2122600.0],["2018-01-16",15.07,15.16,14.63,14.63,2597000.0],["2018-01-17",14.75,15.06,14.6,14.88,2271800.0],["2018-01-18",14.77,14.9,14.53,14.64,3066000.0],["2018-01-19",14.6,14.66,14.25,14.29,2876900.0],["2018-01-22",14.4,14.57,14.2,14.51,3614200.0],["2018-01-23",14.66,15.1,14.61,14.65,3710500.0],["2018-01-24",14.68,14.86,14.52,14.67,2363500.0],["2018-01-25",14.8,14.8,14.48,14.71,3959800.0],["2018-01-26",14.72,14.87,14.38,14.45,2014800.0],["2018-01-29",14.37,14.46,13.82,13.84,3821900.0],["2018-01-30",14.7,14.78,13.4,13.68,7624400.0],["2018-01-31",13.68,14.08,13.56,14.01,5880900.0],["2018-02-01",13.97,14.22,13.57,13.61,3140100.0],["2018-02-02",13.42,13.59,12.92,12.97,5496700.0],["2018-02-05",12.85,13.5,12.52,12.67,5690400.0],["2018-02-06",12.44,12.88,12.05,12.8,6204700.0],["2018-02-07",12.72,12.83,11.83,11.83,4115300.0],["2018-02-08",11.85,12.2,11.69,11.7,5989300.0],["2018-02-09",11.79,12.75,11.77,12.58,8403600.0],["2018-02-12",12.71,13.1,12.69,13.03,4773800.0],["2018-02-13",13.01,13.49,12.93,13.34,4087900.0],["2018-02-14",13.34,14.66,13.27,14.56,5056800.0],["2018-02-15",14.54,14.94,14.41,14.79,4547800.0],["2018-02-16",14.65,15.15,14.6,14.76,3724500.0],["2018-02-20",14.76,14.9,14.32,14.46,3717000.0],["2018-02-21",14.4,14.7,14.24,14.25,4841900.0],["2018-02-22",14.38,14.9,14.32,14.54,3442800.0],["2018-02-23",14.69,15.01,14.66,14.97,3154400.0],["2018-02-26",15.05,15.16,14.88,14.98,3229100.0],["2018-02-27",15.19,16.06,15.07,15.92,12497400.0],["2018-02-28",16.14,16.83,16.04,16.07,8866900.0],["2018-03-01",16.22,16.58,16.18,16.43,4333400.0],["2018-03-02",16.34,16.76,16.04,16.72,3589200.0],["2018-03-05",16.6,17.68,16.58,17.45,5882100.0],["2018-03-06",17.55,17.77,17.2,17.31,6346500.0],["2018-03-07",17.24,17.73,17.15,17.48,4060200.0],["2018-03-08",17.44,17.92,17.44,17.9,3924000.0],["2018-03-09",18.0,18.09,17.32,17.55,4050900.0],["2018-03-12",17.52,17.63,17.06,17.12,4676800.0],["2018-03-13",16.97,17.14,16.17,16.25,9506800.0],["2018-03-14",16.35,16.59,15.52,15.54,7367800.0],["2018-03-15",15.56,15.81,15.06,15.27,5574900.0],["2018-03-16",15.29,15.8,15.16,15.5,6039900.0],["2018-03-19",15.28,15.65,15.0,15.4,5065900.0],["2018-03-20",15.53,15.71,15.44,15.56,3694900.0],["2018-03-21",15.62,15.9,15.49,15.6,4021800.0],["2018-03-22",15.44,15.67,15.26,15.27,3016700.0],["2018-03-23",15.36,15.95,15.35,15.41,2906600.0],["2018-03-26",15.62,15.72,15.3,15.7,2559100.0],["2018-03-27",15.76,15.91,15.4,15.47,3137900.0],["2018-03-28",15.47,15.58,15.13,15.22,3436500.0],["2018-03-29",15.39,15.56,15.32,15.43,3324100.0],["2018-04-02",15.28,15.42,14.34,14.5,3461800.0],["2018-04-03",14.56,14.98,14.44,14.9,2450500.0],["2018-04-04",14.63,15.06,14.56,15.04,1991700.0],["2018-04-05",15.11,15.81,15.11,15.6,3734400.0],["2018-04-06",15.43,15.58,14.72,14.95,5310300.0],["2018-04-09",14.96,15.32,14.96,15.11,3090100.0],["2018-04-10",15.42,15.81,15.25,15.62,3261500.0],["2018-04-11",15.64,15.97,15.51,15.71,2545600.0],["2018-04-12",15.72,15.79,15.53,15.67,2088500.0],["2018-04-13",15.74,15.87,15.53,15.74,2208000.0],["2018-04-16",15.79,15.94,15.49,15.81,2218800.0],["2018-04-17",15.82,15.93,15.69,15.79,1647800.0],["2018-04-18",15.92,16.52,15.88,16.22,2846400.0],["2018-04-19",16.32,16.44,16.08,16.12,3055300.0],["2018-04-20",16.07,16.1,15.55,15.64,2793100.0],["2018-04-23",15.58,15.78,15.45,15.65,1739400.0],["2018-04-24",15.76,15.84,14.68,14.76,3207700.0],["2018-04-25",14.58,14.73,14.28,14.4,3650400.0],["2018-04-26",14.49,14.58,14.24,14.3,3417300.0],["2018-04-27",14.21,14.72,14.21,14.63,3022800.0],["2018-04-30",14.63,15.09,14.61,14.86,3233000.0],["2018-05-01",14.82,14.96,14.62,14.9,3508600.0],["2018-05-02",14.9,15.33,14.82,15.15,4611100.0],["2018-05-03",14.89,15.61,14.88,14.94,3133300.0],["2018-05-04",14.9,15.48,14.85,15.34,2547200.0],["2018-05-07",15.57,15.99,15.46,15.49,2795000.0],["2018-05-08",15.41,15.52,14.94,15.29,3617600.0],["2018-05-09",15.53,15.9,15.48,15.55,3160300.0],["2018-05-10",15.66,15.73,15.45,15.66,2112500.0],["2018-05-11",15.69,15.79,15.39,15.56,4534400.0],["2018-05-14",15.68,16.21,15.68,16.15,2140200.0],["2018-05-15",16.04,16.34,16.0,16.19,1832300.0],["2018-05-16",16.14,16.42,16.1,16.33,1554200.0],["2018-05-17",16.43,16.73,16.36,16.58,2291600.0],["2018-05-18",16.48,16.59,16.19,16.34,2003800.0],["2018-05-21",16.43,16.65,16.32,16.59,1562500.0],["2018-05-22",16.66,16.77,16.11,16.15,1601800.0],["2018-05-23",16.04,16.04,15.56,15.86,1948700.0],["2018-05-24",15.7,16.08,15.58,15.86,2637500.0],["2018-05-25",15.58,15.91,15.2,15.85,1967000.0],["2018-05-29",15.68,15.98,15.68,15.9,2851400.0],["2018-05-30",15.97,16.41,15.97,16.3,2659500.0],["2018-05-31",16.17,16.27,15.97,16.16,3018300.0],["2018-06-01",16.28,16.81,16.19,16.55,3478200.0],["2018-06-04",16.59,16.79,16.01,16.09,2078600.0],["2018-06-05",16.07,16.58,15.93,16.44,1790800.0],["2018-06-06",16.58,16.71,16.37,16.55,1648400.0],["2018-06-07",16.7,17.26,16.63,17.22,2386500.0],["2018-06-08",17.13,17.55,17.06,17.33,3220700.0],["2018-06-11",17.29,17.34,17.02,17.07,1996600.0],["2018-06-12",17.08,17.4,17.02,17.1,2222900.0],["2018-06-13",17.08,17.19,16.93,17.03,2767700.0],["2018-06-14",17.1,17.19,16.91,16.98,1784100.0],["2018-06-15",16.79,16.97,16.67,16.78,4451100.0],["2018-06-18",16.75,17.18,16.4,16.79,2005200.0],["2018-06-19",16.55,16.99,16.44,16.91,1638300.0],["2018-06-20",17.04,17.1,16.82,17.05,1797700.0],["2018-06-21",17.03,17.41,16.86,17.22,2810600.0],["2018-06-22",17.74,17.87,17.39,17.5,3430900.0],["2018-06-25",17.43,17.58,17.03,17.15,2120400.0],["2018-06-26",17.17,17.5,17.05,17.39,1369400.0],["2018-06-27",17.55,17.75,17.24,17.27,2108800.0],["2018-06-28",17.33,17.46,16.97,17.2,2302200.0],["2018-06-29",17.22,18.09,17.22,17.78,4949900.0],["2018-07-02",17.53,17.88,17.26,17.8,2815500.0],["2018-07-03",18.04,18.16,17.21,17.51,2858000.0],["2018-07-05",17.59,17.64,17.11,17.17,2247200.0],["2018-07-06",17.14,17.45,17.05,17.39,1198900.0],["2018-07-09",17.5,18.01,17.43,17.97,1712200.0],["2018-07-10",18.16,18.37,17.9,17.98,1374500.0],["2018-07-11",17.83,17.93,17.35,17.5,2009800.0],["2018-07-12",17.61,17.7,16.93,17.08,2262500.0],["2018-07-13",17.12,17.41,17.1,17.16,1038400.0],["2018-07-16",16.95,17.26,16.9,17.24,1522100.0],["2018-07-17",17.19,17.28,16.99,17.12,1679400.0],["2018-07-18",17.17,17.17,16.73,17.04,2108000.0],["2018-07-19",16.97,17.19,16.97,17.09,2069500.0],["2018-07-20",17.14,17.33,17.02,17.2,1274400.0],["2018-07-23",17.28,17.39,17.05,17.26,1967600.0],["2018-07-24",17.39,17.39,16.87,16.89,1879800.0],["2018-07-25",16.92,17.0,16.61,16.9,2494300.0],["2018-07-26",16.91,17.15,16.84,17.01,3154200.0],["2018-07-27",17.02,17.04,15.79,15.86,3012200.0],["2018-07-30",16.0,16.13,15.71,15.84,2631100.0],["2018-07-31",15.89,16.36,15.75,16.28,2047800.0],["2018-08-01",16.15,16.15,15.82,16.09,2377800.0],["2018-08-02",15.78,15.9,14.47,15.75,5080100.0],["2018-08-03",15.78,16.05,15.67,15.95,3299900.0],["2018-08-06",15.87,16.27,15.6,16.1,2432200.0],["2018-08-07",16.29,16.42,15.96,15.97,2582800.0],["2018-08-08",15.89,16.03,15.67,15.92,1879800.0],["2018-08-09",15.92,16.18,15.88,16.02,2486100.0],["2018-08-10",15.92,16.02,15.71,15.79,2400000.0],["2018-08-13",15.75,15.82,15.4,15.42,1949000.0],["2018-08-14",15.64,15.71,15.41,15.42,1301900.0],["2018-08-15",15.19,15.29,14.83,15.03,2668700.0],["2018-08-16",15.03,15.11,14.75,14.91,1878500.0],["2018-08-17",15.2,15.36,15.12,15.19,1296100.0],["2018-08-20",15.13,15.32,15.07,15.29,2591700.0],["2018-08-21",15.41,15.63,15.41,15.58,1687100.0],["2018-08-22",15.66,15.92,15.62,15.85,1346200.0],["2018-08-23",15.8,15.8,15.53,15.62,1197100.0],["2018-08-24",15.76,16.02,15.69,15.91,1920200.0],["2018-08-27",15.91,16.08,15.67,15.71,1189200.0],["2018-08-28",15.71,15.8,15.38,15.65,1595500.0],["2018-08-29",15.65,16.04,15.52,16.0,1554700.0],["2018-08-30",15.99,16.0,15.7,15.92,1173700.0],["2018-08-31",15.91,15.97,15.72,15.94,1642000.0],["2018-09-04",15.97,16.06,15.36,15.4,1977500.0],["2018-09-05",15.33,15.47,15.01,15.42,1693000.0],["2018-09-06",15.36,15.39,14.77,14.88,2221500.0],["2018-09-07",14.77,15.01,14.54,14.92,1668900.0],["2018-09-10",14.94,15.27,14.94,15.06,2470200.0],["2018-09-11",14.3,14.94,14.0,14.85,3636200.0],["2018-09-12",14.98,15.08,14.62,14.65,2335400.0],["2018-09-13",14.67,14.85,14.58,14.7,2498600.0],["2018-09-14",14.67,14.84,14.56,14.6,2458100.0],["2018-09-17",14.63,14.82,14.49,14.61,2177600.0],["2018-09-18",14.73,14.87,14.44,14.55,3015700.0],["2018-09-19",14.57,14.93,14.57,14.8,2631200.0],["2018-09-20",14.96,15.02,14.54,14.7,3258100.0],["2018-09-21",14.77,14.77,14.45,14.61,6149400.0],["2018-09-24",14.73,14.92,14.48,14.57,2164500.0],["2018-09-25",14.61,14.7,14.24,14.36,2387100.0],["2018-09-26",14.25,14.43,13.9,13.92,3265900.0],["2018-09-27",14.09,14.35,13.95,14.33,3833400.0],["2018-09-28",14.28,14.56,14.22,14.31,2597000.0],["2018-10-01",14.41,14.44,13.93,14.01,2566000.0],["2018-10-02",14.01,14.27,13.87,14.03,2915500.0],["2018-10-03",14.09,14.49,13.94,14.26,3901400.0],["2018-10-04",14.24,14.49,14.01,14.26,3638800.0],["2018-10-05",14.32,14.41,13.99,14.04,2055500.0],["2018-10-08",13.78,14.22,13.71,14.05,2401500.0],["2018-10-09",14.09,14.64,14.02,14.55,2935600.0],["2018-10-10",14.56,14.69,14.15,14.16,2769200.0],["2018-10-11",14.14,14.52,13.97,14.14,2724600.0],["2018-10-12",14.39,14.39,13.9,14.16,2055100.0],["2018-10-15",14.41,14.81,14.33,14.53,3029000.0],["2018-10-16",14.55,14.81,14.46,14.75,2651000.0],["2018-10-17",14.73,14.86,14.43,14.51,1437700.0],["2018-10-18",14.33,14.6,14.18,14.45,2242700.0],["2018-10-19",14.48,14.8,14.47,14.54,2412500.0],["2018-10-22",14.5,14.6,14.13,14.3,2335400.0],["2018-10-23",14.02,14.45,13.94,14.28,4200200.0],["2018-10-24",14.38,14.54,13.35,13.35,3872000.0],["2018-10-25",13.53,13.88,13.34,13.75,4814900.0],["2018-10-26",13.54,13.75,13.36,13.54,4668500.0],["2018-10-29",13.59,13.84,13.16,13.3,3884800.0],["2018-10-30",12.97,14.62,12.81,14.27,5825800.0],["2018-10-31",14.43,15.78,14.43,15.65,6852300.0],["2018-11-01",15.54,16.09,15.45,15.64,3941100.0],["2018-11-02",15.72,15.84,14.75,14.86,3344500.0],["2018-11-05",15.15,15.5,15.1,15.44,3546200.0],["2018-11-06",15.48,15.82,15.25,15.57,2498800.0],["2018-11-07",15.75,15.89,15.48,15.85,2445600.0],["2018-11-08",15.85,16.01,15.36,15.4,1565900.0],["2018-11-09",15.17,15.78,15.14,15.56,1724200.0],["2018-11-12",15.79,15.79,15.23,15.25,2649000.0],["2018-11-13",15.31,15.55,15.13,15.29,3010400.0],["2018-11-14",15.59,15.64,14.41,14.59,4367200.0],["2018-11-15",14.41,14.65,14.34,14.46,2726600.0],["2018-11-16",14.54,14.69,14.38,14.4,2413200.0],["2018-11-19",14.35,14.47,14.22,14.27,2149200.0],["2018-11-20",14.04,14.14,13.66,13.75,3334800.0],["2018-11-21",13.84,14.1,13.7,13.85,4080400.0],["2018-11-23",13.53,13.63,13.3,13.51,1194700.0],["2018-11-26",13.57,13.88,13.46,13.72,2159200.0],["2018-11-27",13.69,13.79,13.12,13.44,2484000.0],["2018-11-28",13.39,13.7,13.19,13.69,2000100.0],["2018-11-29",13.7,13.88,13.63,13.78,1874000.0],["2018-11-30",13.68,13.96,13.68,13.84,2506100.0],["2018-12-03",14.3,14.3,13.62,14.14,3918000.0],["2018-12-04",14.17,14.31,13.61,13.63,1670400.0],["2018-12-06",13.44,13.6,13.19,13.53,3392200.0],["2018-12-07",13.78,13.94,13.31,13.37,2850400.0],["2018-12-10",13.22,13.47,12.9,12.92,2631400.0],["2018-12-11",13.16,13.26,12.94,12.95,2209500.0],["2018-12-12",13.03,13.33,12.96,12.96,2670600.0],["2018-12-13",13.03,13.09,12.71,12.76,2112800.0],["2018-12-14",12.6,12.78,12.29,12.34,2048700.0],["2018-12-17",12.26,12.52,11.86,11.95,3269700.0],["2018-12-18",12.0,12.04,11.58,11.83,3876200.0],["2018-12-19",11.89,12.26,11.68,11.76,3947300.0],["2018-12-20",11.55,11.99,11.49,11.61,3531100.0],["2018-12-21",11.7,11.96,11.63,11.69,9557300.0],["2018-12-24",11.5,11.61,10.86,10.92,2357100.0],["2018-12-26",11.0,12.0,10.78,12.0,3368000.0],["2018-12-27",11.71,12.1,11.56,12.09,3032000.0],["2018-12-28",12.16,12.24,11.62,11.66,3004300.0],["2018-12-31",11.72,11.72,11.23,11.42,4553600.0],["2019-01-02",11.16,11.88,11.06,11.65,4506800.0],["2019-01-03",11.68,11.76,11.44,11.48,2694700.0],["2019-01-04",11.74,12.2,11.7,12.08,5201500.0],["2019-01-07",11.88,12.6,11.77,12.39,5153300.0],["2019-01-08",12.59,12.63,12.15,12.5,2553300.0],["2019-01-09",12.69,12.8,12.43,12.65,1834700.0],["2019-01-10",12.55,12.65,12.27,12.53,2739400.0],["2019-01-11",12.45,12.66,12.2,12.58,2623500.0],["2019-01-14",12.49,12.95,12.34,12.86,1955300.0],["2019-01-15",12.85,13.08,12.77,12.92,1739700.0],["2019-01-16",12.9,13.26,12.87,13.13,1755700.0],["2019-01-17",13.01,13.32,12.97,13.28,2116100.0],["2019-01-18",13.4,13.45,13.21,13.44,1660700.0],["2019-01-22",13.3,13.31,12.89,13.01,2198700.0],["2019-01-23",13.08,13.17,12.64,12.75,2156500.0],["2019-01-24",12.72,12.94,12.59,12.89,1633200.0],["2019-01-25",13.0,13.29,12.95,13.19,1325800.0],["2019-01-28",13.0,13.22,12.9,13.2,1759300.0],["2019-01-29",13.37,13.37,13.12,13.21,1544900.0],["2019-01-30",13.27,13.63,13.22,13.53,2038600.0],["2019-01-31",13.29,13.48,11.95,12.14,11409000.0],["2019-02-01",12.0,12.01,11.14,11.16,10291600.0],["2019-02-04",10.91,10.95,10.55,10.71,6768700.0],["2019-02-05",10.72,11.27,10.63,10.7,7013800.0],["2019-02-06",10.69,10.78,10.36,10.57,5139400.0],["2019-02-07",10.52,10.58,9.94,9.97,5067700.0],["2019-02-08",9.89,10.02,9.73,9.78,3758300.0],["2019-02-11",9.74,9.99,9.58,9.86,5513700.0],["2019-02-12",10.04,10.13,9.87,9.96,3232000.0],["2019-02-13",9.99,10.2,9.94,10.05,3903300.0],["2019-02-14",9.96,10.1,9.87,9.93,3679100.0],["2019-02-15",10.03,10.35,9.95,10.22,3731200.0],["2019-02-19",10.13,10.46,10.12,10.32,2556400.0],["2019-02-20",10.25,10.53,10.25,10.49,3066800.0],["2019-02-21",10.49,10.57,10.36,10.46,4291000.0],["2019-02-22",10.55,10.65,10.37,10.46,2658500.0],["2019-02-25",10.42,10.68,10.41,10.63,2554000.0],["2019-02-26",10.59,10.77,10.5,10.5,3260300.0],["2019-02-27",10.56,10.67,10.39,10.39,3325200.0],["2019-02-28",10.47,10.71,10.28,10.6,3224800.0],["2019-03-01",10.71,11.07,10.71,11.05,3197800.0],["2019-03-04",11.12,11.15,10.71,11.0,3888600.0],["2019-03-05",11.02,11.28,10.99,11.22,3150500.0],["2019-03-06",11.2,11.2,10.79,10.79,3058500.0],["2019-03-07",10.8,10.88,10.41,10.45,3380100.0],["2019-03-08",10.28,10.33,10.02,10.11,4348900.0],["2019-03-11",10.2,10.51,10.1,10.47,2790600.0],["2019-03-12",10.56,10.75,10.54,10.68,3196600.0],["2019-03-13",10.78,10.93,10.69,10.9,2129400.0],["2019-03-14",10.89,10.98,10.56,10.63,3925500.0],["2019-03-15",10.67,10.77,10.57,10.73,4284400.0],["2019-03-18",10.78,10.93,10.67,10.81,3354500.0],["2019-03-19",10.91,10.95,10.58,10.61,2010400.0],["2019-03-20",10.6,11.12,10.56,10.92,2539700.0],["2019-03-21",10.87,11.07,10.78,10.93,1844600.0],["2019-03-22",10.83,10.85,10.25,10.32,2293800.0],["2019-03-25",10.24,10.35,10.08,10.21,2635300.0],["2019-03-26",10.35,10.48,10.18,10.35,2821700.0],["2019-03-27",10.3,10.52,10.3,10.45,2643100.0],["2019-03-28",10.43,10.68,10.36,10.63,2889500.0],["2019-03-29",10.79,10.94,10.74,10.77,2954300.0],["2019-04-01",10.81,10.9,10.63,10.76,4350600.0],["2019-04-02",10.73,10.84,10.49,10.54,4760300.0],["2019-04-03",10.56,10.6,10.16,10.34,4065000.0],["2019-04-04",10.35,10.67,10.35,10.67,2798300.0],["2019-04-05",10.68,11.02,10.68,10.86,3773800.0],["2019-04-08",10.93,11.04,10.63,10.76,2705000.0],["2019-04-09",10.73,10.84,10.62,10.64,2046600.0],["2019-04-10",10.74,10.76,10.56,10.61,1635400.0],["2019-04-11",10.52,10.6,10.4,10.51,2150900.0],["2019-04-12",10.74,10.98,10.47,10.59,4642100.0],["2019-04-15",10.58,11.01,10.54,10.74,3202500.0],["2019-04-16",10.74,10.91,10.47,10.89,2335900.0],["2019-04-17",10.94,11.03,10.57,10.68,1970700.0],["2019-04-18",10.71,10.71,10.18,10.26,3185700.0],["2019-04-22",10.39,10.4,10.0,10.27,3304200.0],["2019-04-23",10.3,10.63,10.29,10.51,3534100.0],["2019-04-24",10.49,10.63,10.28,10.46,3135000.0],["2019-04-25",10.48,10.7,10.26,10.36,3099800.0],["2019-04-26",10.27,10.59,10.26,10.49,2605600.0],["2019-04-29",10.48,10.57,10.41,10.47,2157400.0],["2019-04-30",10.05,10.05,8.92,8.96,12668400.0],["2019-05-01",9.0,9.17,8.45,8.6,9408600.0],["2019-05-02",8.53,8.74,8.44,8.65,9730300.0],["2019-05-03",8.73,8.87,8.64,8.76,4346800.0],["2019-05-06",8.62,9.03,8.58,8.99,4346700.0],["2019-05-07",8.81,8.96,8.79,8.9,3598800.0],["2019-05-08",8.84,9.15,8.81,9.0,3655400.0],["2019-05-09",8.92,9.11,8.86,9.1,3478200.0],["2019-05-10",9.05,9.18,8.97,9.14,3570300.0],["2019-05-13",9.07,9.08,8.82,8.82,5132600.0],["2019-05-14",8.92,9.16,8.76,9.04,4203600.0],["2019-05-15",8.99,9.21,8.91,9.17,2622500.0],["2019-05-16",9.24,9.33,8.82,8.87,2410400.0],["2019-05-17",8.8,8.87,8.47,8.47,2446300.0],["2019-05-20",8.45,8.49,8.2,8.22,2353000.0],["2019-05-21",8.24,8.29,8.11,8.29,5506500.0],["2019-05-22",8.18,8.29,7.67,7.82,4594300.0],["2019-05-23",7.65,7.68,7.35,7.42,5624900.0],["2019-05-24",7.48,7.62,7.44,7.6,3472000.0],["2019-05-28",7.58,7.67,7.46,7.5,4037200.0],["2019-05-29",7.32,7.57,7.26,7.54,4784200.0],["2019-05-30",7.49,7.72,7.46,7.53,8102600.0],["2019-05-31",7.36,7.8,7.33,7.72,5718700.0],["2019-06-03",7.89,8.08,7.82,7.97,6972100.0],["2019-06-04",8.06,8.24,7.97,8.24,3811600.0],["2019-06-05",8.23,8.23,7.88,8.0,4677200.0],["2019-06-06",8.0,8.1,7.7,7.86,4730300.0],["2019-06-07",7.86,7.91,7.56,7.65,3158100.0],["2019-06-10",7.63,7.8,7.28,7.35,4774200.0],["2019-06-11",7.57,7.59,7.21,7.26,5027400.0],["2019-06-12",7.17,7.21,6.93,6.93,3475900.0],["2019-06-13",7.15,7.28,7.02,7.28,3845700.0],["2019-06-14",7.24,7.39,7.07,7.12,2994300.0],["2019-06-17",7.09,7.29,7.03,7.26,3319000.0],["2019-06-18",7.3,7.51,7.19,7.34,2744200.0],["2019-06-19",7.36,7.46,7.23,7.27,2070300.0],["2019-06-20",7.49,7.66,7.38,7.44,4119700.0],["2019-06-21",7.44,7.52,7.27,7.28,6283100.0],["2019-06-24",7.32,7.45,7.16,7.18,3562600.0],["2019-06-25",7.15,7.16,6.78,6.83,5934900.0],["2019-06-26",6.9,7.23,6.9,7.2,6405800.0],["2019-06-27",7.18,7.32,7.01,7.14,4037300.0],["2019-06-28",7.12,7.34,7.09,7.31,27824200.0],["2019-07-01",7.45,7.57,7.16,7.23,4412600.0],["2019-07-02",7.22,7.24,6.85,6.87,4762700.0],["2019-07-03",6.93,7.11,6.86,7.08,3190000.0],["2019-07-05",7.02,7.39,7.02,7.36,3583000.0],["2019-07-08",7.26,7.43,7.13,7.15,3273500.0],["2019-07-09",7.12,7.16,6.95,7.1,4012200.0],["2019-07-10",7.21,7.38,7.11,7.37,2710400.0],["2019-07-11",7.4,7.4,7.17,7.26,3557800.0],["2019-07-12",7.3,7.46,7.24,7.4,2358900.0],["2019-07-15",7.42,7.49,7.24,7.32,2117200.0],["2019-07-16",7.31,7.39,7.18,7.25,2533700.0],["2019-07-17",7.25,7.28,7.1,7.11,2664800.0],["2019-07-18",7.07,7.12,6.88,6.91,3369000.0],["2019-07-19",6.89,7.16,6.87,7.14,2653700.0],["2019-07-22",7.17,7.27,7.09,7.22,2422000.0],["2019-07-23",7.25,7.31,7.1,7.29,2498300.0],["2019-07-24",7.28,7.4,7.14,7.22,3635900.0],["2019-07-25",7.24,7.24,6.69,6.75,5469500.0],["2019-07-26",6.72,6.75,6.35,6.49,5378100.0],["2019-07-29",6.57,6.72,6.14,6.19,8146400.0],["2019-07-30",6.4,8.02,6.32,7.82,20581500.0],["2019-07-31",7.96,8.73,7.9,8.22,13611300.0],["2019-08-01",8.09,8.15,7.05,7.25,6599300.0],["2019-08-02",7.21,7.5,7.08,7.27,4990000.0],["2019-08-05",7.07,7.09,6.63,6.83,7624500.0],["2019-08-06",6.84,6.94,6.58,6.7,4250600.0],["2019-08-07",6.6,7.01,6.42,6.91,6245400.0],["2019-08-08",6.99,7.19,6.87,7.16,4297900.0],["2019-08-09",7.2,7.35,7.03,7.07,3571800.0],["2019-08-12",7.05,7.15,6.81,6.97,2901200.0],["2019-08-13",6.91,7.22,6.83,7.16,4652800.0],["2019-08-14",6.95,7.0,6.62,6.88,4220800.0],["2019-08-15",6.85,6.91,6.69,6.87,3314000.0],["2019-08-16",6.89,7.35,6.81,7.29,3299300.0],["2019-08-19",7.44,7.82,6.69,7.72,5791700.0],["2019-08-20",7.65,7.79,7.52,7.66,3066800.0],["2019-08-21",7.85,7.96,7.38,7.52,4344200.0],["2019-08-22",7.58,7.89,7.49,7.59,3154600.0],["2019-08-23",7.45,7.76,7.29,7.55,4578300.0],["2019-08-26",7.71,7.71,7.39,7.55,2965400.0],["2019-08-27",7.64,7.74,7.47,7.49,2413200.0],["2019-08-28",7.57,7.73,7.47,7.68,2880500.0],["2019-08-29",7.76,8.19,7.76,8.09,4263300.0],["2019-08-30",8.05,8.21,7.82,7.97,3442400.0],["2019-09-03",7.84,8.06,7.72,7.99,3452300.0],["2019-09-04",8.15,8.26,8.03,8.05,2706300.0],["2019-09-05",8.28,8.48,8.14,8.34,3842900.0],["2019-09-06",8.29,8.37,7.97,8.19,3700700.0],["2019-09-09",8.28,8.94,8.28,8.84,5975800.0],["2019-09-10",8.89,9.18,8.56,8.62,5067400.0],["2019-09-11",8.71,8.94,8.33,8.42,6048900.0],["2019-09-12",8.15,8.54,8.04,8.32,4665100.0],["2019-09-13",8.48,8.64,7.91,8.15,4184600.0],["2019-09-16",8.97,9.03,8.01,8.88,9720600.0],["2019-09-17",8.72,8.97,8.35,8.59,6022000.0],["2019-09-18",8.43,8.44,8.13,8.36,3730300.0],["2019-09-19",8.43,8.51,7.85,7.89,3566800.0],["2019-09-20",7.93,8.06,7.6,7.62,11492400.0],["2019-09-23",7.53,7.88,7.47,7.79,5355400.0],["2019-09-24",7.74,7.83,7.35,7.4,4241600.0],["2019-09-25",7.33,7.5,7.28,7.37,2501800.0],["2019-09-26",7.25,7.34,6.93,7.03,4682900.0],["2019-09-27",6.82,7.2,6.8,7.15,2604700.0],["2019-09-30",7.06,7.33,6.89,7.26,4591800.0],["2019-10-01",7.32,7.43,6.95,7.05,3090600.0],["2019-10-02",7.02,7.22,6.92,6.96,3511200.0],["2019-10-03",6.88,7.29,6.82,7.27,4304800.0],["2019-10-04",7.26,7.42,7.12,7.41,2968400.0],["2019-10-07",7.44,7.45,7.18,7.32,2294800.0],["2019-10-08",7.17,7.27,7.03,7.11,2550600.0],["2019-10-09",7.18,7.23,7.03,7.14,2132200.0],["2019-10-10",7.19,7.28,6.99,7.11,2772600.0],["2019-10-11",7.25,7.48,7.25,7.28,3198600.0],["2019-10-14",7.16,7.24,7.04,7.17,2566000.0],["2019-10-15",7.15,7.75,7.07,7.37,3166700.0],["2019-10-16",7.36,7.53,7.32,7.34,1491900.0],["2019-10-17",7.37,7.61,7.24,7.59,2418000.0],["2019-10-18",7.59,7.65,7.34,7.43,3092300.0],["2019-10-21",7.47,7.52,7.12,7.23,3313500.0],["2019-10-22",7.24,7.44,7.08,7.28,4216100.0],["2019-10-23",7.23,7.57,7.14,7.46,3713000.0],["2019-10-24",7.51,7.56,7.25,7.48,3062700.0],["2019-10-25",7.42,7.72,7.35,7.67,4072500.0],["2019-10-28",7.73,7.91,7.51,7.52,5238500.0],["2019-10-29",8.2,8.95,7.98,8.71,11010100.0],["2019-10-30",8.82,9.15,8.53,8.57,8496700.0],["2019-10-31",8.52,8.73,8.37,8.43,4436900.0],["2019-11-01",8.52,8.86,8.44,8.69,3625900.0],["2019-11-04",8.86,9.13,8.75,9.05,4636700.0],["2019-11-05",9.1,9.35,8.87,8.91,4748100.0],["2019-11-06",8.82,9.07,8.71,8.81,3676800.0],["2019-11-07",8.96,9.06,8.81,8.99,2345700.0],["2019-11-08",8.87,9.43,8.72,9.37,4357800.0],["2019-11-11",9.14,9.17,8.53,8.55,3235000.0],["2019-11-12",8.65,8.65,8.3,8.48,2833800.0],["2019-11-13",8.39,8.51,8.25,8.35,1535200.0],["2019-11-14",8.37,8.5,8.3,8.41,2139500.0],["2019-11-15",8.48,8.7,8.4,8.62,2209100.0],["2019-11-18",8.55,8.6,8.08,8.18,4303300.0],["2019-11-19",8.14,8.14,7.73,7.81,3458200.0],["2019-11-20",7.85,7.88,7.6,7.63,4085500.0],["2019-11-21",7.69,7.73,7.28,7.44,4617500.0],["2019-11-22",7.5,7.66,7.23,7.6,3565800.0],["2019-11-25",7.5,7.78,7.44,7.58,3705000.0],["2019-11-26",7.55,7.56,7.2,7.24,3157900.0],["2019-11-27",7.24,7.44,7.18,7.31,2377600.0],["2019-11-29",7.17,7.24,6.87,6.91,1675800.0],["2019-12-02",6.95,6.97,6.57,6.62,4312900.0],["2019-12-03",6.52,6.62,6.44,6.52,3521400.0],["2019-12-04",6.65,6.7,6.44,6.56,5099700.0],["2019-12-05",6.6,6.69,6.42,6.62,6518700.0],["2019-12-06",6.7,6.99,6.64,6.9,3061200.0],["2019-12-09",6.8,7.01,6.75,6.92,3095300.0],["2019-12-10",6.96,7.17,6.96,7.12,3933700.0],["2019-12-11",7.11,7.21,7.02,7.07,2098100.0],["2019-12-12",7.09,7.63,7.06,7.55,3840000.0],["2019-12-13",7.6,7.69,7.35,7.43,3701400.0],["2019-12-16",7.56,8.03,7.54,7.79,3677800.0],["2019-12-17",7.78,8.28,7.74,8.21,4338400.0],["2019-12-18",8.14,8.54,8.11,8.46,3456800.0],["2019-12-19",8.41,8.89,8.41,8.88,3938100.0],["2019-12-20",8.93,8.96,8.56,8.61,10674800.0],["2019-12-23",8.56,8.85,8.51,8.84,3439700.0],["2019-12-24",8.89,9.03,8.76,8.8,1441600.0],["2019-12-26",8.86,8.93,8.72,8.75,1737000.0],["2019-12-27",8.78,8.81,8.29,8.32,3125400.0],["2019-12-30",8.33,8.77,8.33,8.63,3094200.0],["2019-12-31",8.54,8.94,8.5,8.85,3447700.0],["2020-01-02",8.93,8.93,8.36,8.42,4274100.0],["2020-01-03",8.62,8.7,8.43,8.54,2346500.0],["2020-01-06",8.58,8.62,8.39,8.49,3968000.0],["2020-01-07",8.37,8.48,8.14,8.29,2939400.0],["2020-01-08",8.31,8.37,7.9,7.93,3734900.0],["2020-01-09",7.89,7.92,7.54,7.68,3238900.0],["2020-01-10",7.61,7.92,7.61,7.81,2787300.0],["2020-01-13",7.76,7.91,7.51,7.81,3613000.0],["2020-01-14",7.78,8.15,7.73,7.86,3381600.0],["2020-01-15",7.78,7.94,7.68,7.93,2289300.0],["2020-01-16",8.04,8.21,7.95,7.98,2734900.0],["2020-01-17",8.05,8.09,7.78,7.81,3658000.0],["2020-01-21",7.7,7.7,6.81,6.99,6527700.0],["2020-01-22",6.94,6.96,6.76,6.95,3458400.0],["2020-01-23",6.84,7.1,6.76,6.95,4649400.0],["2020-01-24",6.93,6.93,6.42,6.73,6539900.0],["2020-01-27",6.59,6.83,6.48,6.66,7425900.0],["2020-01-28",6.69,6.83,6.55,6.81,3323900.0],["2020-01-29",6.83,6.93,6.63,6.66,4273100.0],["2020-01-30",6.58,7.05,6.45,7.01,9275900.0],["2020-01-31",6.92,7.29,6.8,7.23,6731700.0],["2020-02-03",7.22,7.36,7.05,7.33,4816000.0],["2020-02-04",7.48,7.57,7.18,7.25,4012900.0],["2020-02-05",7.4,8.05,7.38,7.98,5825400.0],["2020-02-06",7.97,7.97,7.53,7.57,4249800.0],["2020-02-07",7.47,7.55,7.24,7.41,3282900.0],["2020-02-10",7.32,7.38,6.31,6.36,6874200.0],["2020-02-11",6.47,6.69,6.09,6.16,6378700.0],["2020-02-12",6.27,6.51,6.07,6.13,5882000.0],["2020-02-13",6.12,6.36,6.05,6.17,3848000.0],["2020-02-14",6.16,6.23,6.04,6.08,3147900.0],["2020-02-18",6.05,6.38,6.05,6.26,4165100.0],["2020-02-19",6.29,6.51,6.22,6.41,4311100.0],["2020-02-20",6.41,6.83,6.38,6.66,4152800.0],["2020-02-21",6.6,6.79,6.44,6.66,3967700.0],["2020-02-24",6.36,6.65,6.23,6.32,5075100.0],["2020-02-25",6.33,6.36,5.65,5.76,5451400.0],["2020-02-26",5.8,6.09,5.3,5.38,6409200.0],["2020-02-27",5.1,5.3,4.75,5.19,7177800.0],["2020-02-28",4.97,5.31,4.92,5.31,8744800.0],["2020-03-02",5.43,5.47,4.98,5.35,6328200.0],["2020-03-03",5.36,5.43,5.05,5.11,4455400.0],["2020-03-04",5.17,5.36,4.99,5.1,3378200.0],["2020-03-05",4.97,5.23,4.96,5.08,6062600.0],["2020-03-06",4.87,5.28,4.59,5.14,10114300.0],["2020-03-09",4.29,6.2,4.26,5.53,15984800.0],["2020-03-10",5.82,6.05,4.5,5.73,11685500.0],["2020-03-11",5.52,5.86,4.74,5.11,9139100.0],["2020-03-12",4.64,5.59,4.64,5.24,9810700.0],["2020-03-13",5.49,7.22,5.07,6.72,14896300.0],["2020-03-16",5.7,8.0,5.58,7.47,10559200.0],["2020-03-17",7.41,9.3,7.02,9.0,9921400.0],["2020-03-18",8.3,9.21,7.51,7.95,7769400.0],["2020-03-19",7.98,8.32,6.6,7.78,5839400.0],["2020-03-20",8.05,8.05,6.52,6.76,6217000.0],["2020-03-23",6.84,6.84,5.43,5.48,5574300.0],["2020-03-24",5.71,6.11,5.01,6.04,7036300.0],["2020-03-25",6.09,6.62,5.51,5.87,4862600.0],["2020-03-26",5.86,6.17,4.97,5.05,5713800.0],["2020-03-27",4.99,5.57,4.7,5.03,5957000.0],["2020-03-30",4.94,5.43,4.55,5.34,6749300.0],["2020-03-31",5.72,5.91,5.26,5.32,6187800.0],["2020-04-01",5.19,5.99,5.03,5.47,5157100.0],["2020-04-02",5.75,6.36,5.21,5.68,5484500.0],["2020-04-03",5.79,7.03,5.71,6.93,6990200.0],["2020-04-06",7.0,7.61,6.44,7.47,5968000.0],["2020-04-07",7.48,8.74,7.35,8.34,6792400.0],["2020-04-08",8.4,9.3,7.91,9.29,5582900.0],["2020-04-09",9.3,9.89,8.67,9.27,5555600.0],["2020-04-13",9.5,9.64,9.04,9.56,5525700.0],["2020-04-14",9.49,9.94,9.12,9.87,5520200.0],["2020-04-15",9.58,10.77,9.18,10.74,4536500.0],["2020-04-16",10.66,10.94,9.97,10.5,4064100.0],["2020-04-17",10.71,10.84,10.03,10.63,3976900.0],["2020-04-20",10.24,12.97,10.23,12.88,8840800.0],["2020-04-21",12.5,14.19,12.24,12.93,9563900.0],["2020-04-22",13.31,13.34,11.49,12.07,4524600.0],["2020-04-23",12.0,12.26,11.24,11.58,4368600.0],["2020-04-24",12.0,12.0,10.79,11.5,4267800.0],["2020-04-27",11.4,13.45,11.04,12.9,7234100.0],["2020-04-28",12.34,12.48,10.49,10.7,17371600.0],["2020-04-29",10.85,10.95,10.41,10.75,14143400.0],["2020-04-30",10.67,10.88,10.36,10.6,8594400.0],["2020-05-01",10.6,10.74,9.98,10.15,5464200.0],["2020-05-04",10.05,10.59,9.96,10.48,3874400.0],["2020-05-05",10.85,11.27,10.52,10.76,4947600.0],["2020-05-06",10.65,10.98,9.92,9.99,3363200.0],["2020-05-07",10.16,10.57,9.99,10.08,2593500.0],["2020-05-08",10.28,10.75,10.15,10.7,3488600.0],["2020-05-11",10.32,10.63,10.15,10.2,3052000.0],["2020-05-12",10.3,10.48,10.11,10.16,3468400.0],["2020-05-13",10.22,10.22,9.32,9.76,4714300.0],["2020-05-14",9.69,9.86,9.2,9.54,5138500.0],["2020-05-15",9.59,10.24,9.59,9.74,3195700.0],["2020-05-18",10.12,10.51,9.88,10.45,5699200.0],["2020-05-19",10.48,10.74,10.23,10.24,3724400.0],["2020-05-20",10.48,10.61,9.94,10.18,5580900.0],["2020-05-21",10.2,10.69,10.15,10.22,3844100.0],["2020-05-22",10.19,10.51,10.07,10.38,3721000.0],["2020-05-26",10.48,10.59,10.15,10.32,7385900.0],["2020-05-27",10.36,10.37,9.85,10.29,4319900.0],["2020-05-28",10.35,10.66,9.95,9.97,4943300.0],["2020-05-29",9.99,10.46,9.71,10.19,11728400.0],["2020-06-01",9.92,10.11,9.68,9.9,3487300.0],["2020-06-02",9.85,10.47,9.74,10.21,2574600.0],["2020-06-03",10.36,10.38,9.96,10.03,3323100.0],["2020-06-04",9.93,10.06,9.67,9.92,3895000.0],["2020-06-05",10.21,10.89,9.99,10.84,5719400.0],["2020-06-08",11.09,12.07,10.7,12.05,7213800.0],["2020-06-09",11.63,12.13,11.39,11.94,4401700.0],["2020-06-10",11.63,11.79,10.59,10.66,4197200.0],["2020-06-11",10.11,10.92,9.97,10.32,4348500.0],["2020-06-12",10.75,10.77,9.91,10.48,4725400.0],["2020-06-15",9.97,10.53,9.8,10.5,3663400.0],["2020-06-16",10.75,10.96,10.35,10.73,2905000.0],["2020-06-17",10.66,11.07,10.43,10.63,4129800.0],["2020-06-18",10.6,10.81,10.18,10.27,2657400.0],["2020-06-19",10.38,10.43,9.76,9.81,8197400.0],["2020-06-22",9.8,9.83,9.2,9.34,4276600.0],["2020-06-23",9.55,9.73,9.1,9.2,3097800.0],["2020-06-24",9.1,9.27,8.87,8.96,2814000.0],["2020-06-25",8.98,9.24,8.67,8.86,4016700.0],["2020-06-26",8.72,8.81,8.18,8.33,4014800.0],["2020-06-29",8.47,8.67,8.32,8.57,3721800.0],["2020-06-30",8.49,8.66,8.32,8.65,3297800.0],["2020-07-01",8.52,8.62,8.28,8.41,3340300.0],["2020-07-02",8.6,8.9,8.44,8.77,2186500.0],["2020-07-06",8.96,9.28,8.85,9.0,2721400.0],["2020-07-07",8.93,9.52,8.85,9.13,3263000.0],["2020-07-08",9.12,9.23,8.62,8.79,2723300.0],["2020-07-09",8.97,9.39,8.5,8.51,4920400.0],["2020-07-10",8.53,8.53,8.16,8.43,3814600.0],["2020-07-13",8.51,8.79,8.12,8.14,4495300.0],["2020-07-14",8.11,8.51,7.97,8.5,2968800.0],["2020-07-15",8.54,8.82,8.5,8.77,3028100.0],["2020-07-16",8.75,8.9,8.59,8.73,1711000.0],["2020-07-17",8.75,9.0,8.65,8.69,2731800.0],["2020-07-20",8.62,8.78,8.51,8.51,2104200.0],["2020-07-21",8.59,9.08,8.55,8.93,2584700.0],["2020-07-22",8.76,8.89,8.3,8.75,3135400.0],["2020-07-23",8.76,9.61,8.63,9.48,4144500.0],["2020-07-24",9.44,9.9,9.32,9.62,4161900.0],["2020-07-27",8.8,9.36,8.54,8.78,14163300.0],["2020-07-28",8.66,9.67,8.66,9.22,8296800.0],["2020-07-29",9.21,9.58,8.94,9.49,5651100.0],["2020-07-30",9.21,9.51,8.75,9.34,6952400.0],["2020-07-31",9.42,9.67,9.1,9.65,5720600.0],["2020-08-03",9.77,10.34,9.57,10.15,6966800.0],["2020-08-04",10.08,10.55,9.78,10.29,5908400.0],["2020-08-05",10.45,10.53,10.12,10.48,3413300.0],["2020-08-06",10.55,10.75,10.28,10.44,3449500.0],["2020-08-07",10.47,11.15,10.35,11.09,4232900.0],["2020-08-10",10.91,11.59,10.87,11.42,4261900.0],["2020-08-11",11.65,11.66,10.9,10.92,5218600.0],["2020-08-12",11.51,11.59,11.13,11.39,4224500.0],["2020-08-13",11.41,11.48,10.96,11.08,3775700.0],["2020-08-14",11.04,12.27,11.01,12.0,5541300.0],["2020-08-17",11.76,11.96,11.24,11.74,3692800.0],["2020-08-18",11.77,12.2,11.62,11.81,4930800.0],["2020-08-19",11.84,12.06,11.54,11.77,2311600.0],["2020-08-20",11.6,11.74,11.09,11.17,3200600.0],["2020-08-21",11.12,11.32,11.01,11.27,2770900.0],["2020-08-24",11.33,11.63,11.18,11.42,2716500.0],["2020-08-25",11.51,11.63,11.26,11.56,2474800.0],["2020-08-26",11.51,11.51,10.65,10.73,3410100.0],["2020-08-27",10.8,11.32,10.8,11.24,3560300.0],["2020-08-28",11.22,11.37,11.09,11.3,2001800.0],["2020-08-31",11.16,11.24,10.79,10.96,3838300.0],["2020-09-01",10.87,10.93,10.6,10.63,2493700.0],["2020-09-02",10.55,10.66,10.11,10.14,5832500.0],["2020-09-03",10.07,10.43,10.0,10.14,3545200.0],["2020-09-04",10.26,10.59,10.17,10.53,2871100.0],["2020-09-08",10.45,10.61,10.04,10.23,4018800.0],["2020-09-09",10.39,10.69,10.11,10.62,3143700.0],["2020-09-10",10.65,10.97,10.38,10.47,3653600.0],["2020-09-11",10.48,10.63,10.22,10.56,3291000.0],["2020-09-14",10.59,11.08,10.48,10.87,4477900.0],["2020-09-15",11.06,11.09,10.56,10.61,4234500.0],["2020-09-16",10.69,11.37,10.53,11.2,4417200.0],["2020-09-17",11.01,11.23,10.89,11.08,4085800.0],["2020-09-18",11.18,11.66,11.05,11.37,7647100.0],["2020-09-21",11.21,11.49,11.07,11.38,4679000.0],["2020-09-22",11.37,11.56,10.95,10.99,4165500.0],["2020-09-23",11.22,11.74,10.97,10.98,6113200.0],["2020-09-24",11.03,11.45,10.71,11.15,4640500.0],["2020-09-25",11.06,11.47,10.32,10.38,18317800.0],["2020-09-28",10.33,10.49,9.83,10.22,6078300.0],["2020-09-29",10.12,10.17,9.38,9.64,8719800.0],["2020-09-30",9.58,9.85,9.31,9.44,6907000.0],["2020-10-01",9.31,9.51,9.13,9.32,5431300.0],["2020-10-02",9.1,9.45,9.03,9.3,3278100.0],["2020-10-05",9.56,9.88,9.28,9.8,6208100.0],["2020-10-06",9.87,10.17,9.59,9.65,4067700.0],["2020-10-07",9.74,10.32,9.74,10.27,4770100.0],["2020-10-08",10.34,10.49,10.12,10.49,2973400.0],["2020-10-09",10.75,10.97,10.33,10.63,4680600.0],["2020-10-12",10.65,10.89,10.55,10.78,3201100.0],["2020-10-13",10.83,10.96,10.48,10.5,2315400.0],["2020-10-14",10.48,10.58,10.18,10.25,2540600.0],["2020-10-15",10.26,10.47,10.09,10.43,2646300.0],["2020-10-16",10.35,10.53,10.11,10.13,3315800.0],["2020-10-19",10.2,10.34,9.9,10.04,2482400.0],["2020-10-20",10.1,10.57,10.07,10.37,2626000.0],["2020-10-21",10.51,10.92,10.27,10.31,2716100.0],["2020-10-22",10.27,12.0,10.13,11.5,9888600.0],["2020-10-23",11.47,11.64,11.16,11.4,7874700.0],["2020-10-26",11.28,11.36,10.53,10.62,6977900.0],["2020-10-27",10.65,10.72,10.33,10.38,4538300.0],["2020-10-28",10.17,10.23,9.61,9.69,6555800.0],["2020-10-29",9.38,10.15,9.35,9.82,4160800.0],["2020-10-30",10.0,10.0,9.19,9.7,5288500.0],["2020-11-02",9.72,9.81,9.35,9.73,4481900.0],["2020-11-03",9.84,10.1,9.04,9.29,7496700.0],["2020-11-04",9.21,9.44,8.81,8.92,5293300.0],["2020-11-05",8.88,9.53,8.88,8.91,4250200.0],["2020-11-06",8.95,9.16,8.72,8.74,2730700.0],["2020-11-09",9.24,9.36,8.31,8.85,6583000.0],["2020-11-10",9.12,9.55,8.93,9.52,5791200.0],["2020-11-11",9.56,10.31,9.54,9.95,5733300.0],["2020-11-12",9.74,9.79,9.24,9.38,6282600.0],["2020-11-13",9.49,10.05,9.49,9.92,3757700.0],["2020-11-16",10.13,10.13,9.25,9.65,4097000.0],["2020-11-17",9.51,9.85,9.45,9.77,2673400.0],["2020-11-18",9.9,9.97,9.41,9.41,3282400.0],["2020-11-19",9.3,9.57,8.93,9.55,4592700.0],["2020-11-20",9.51,9.78,9.32,9.36,2890600.0],["2020-11-23",9.54,9.69,9.31,9.69,3840100.0],["2020-11-24",9.75,10.0,9.61,9.99,3187200.0],["2020-11-25",9.94,9.95,9.69,9.77,1814700.0],["2020-11-27",9.69,9.96,9.63,9.82,1095300.0],["2020-11-30",9.88,9.94,9.39,9.41,2646700.0],["2020-12-01",9.5,9.86,9.36,9.39,2216900.0],["2020-12-02",9.36,9.82,9.27,9.41,3434400.0],["2020-12-03",9.35,9.37,8.82,8.88,6599000.0],["2020-12-04",9.16,9.59,9.16,9.47,5998500.0],["2020-12-07",9.25,9.55,9.07,9.27,2823100.0],["2020-12-08",9.23,9.52,9.02,9.2,3510900.0],["2020-12-09",9.49,9.94,9.27,9.9,5833100.0],["2020-12-10",9.98,11.14,9.95,11.1,7796300.0],["2020-12-11",11.0,11.08,10.42,10.72,3768100.0],["2020-12-14",10.95,11.17,10.69,10.69,3706000.0],["2020-12-15",10.65,11.07,10.63,11.05,4331500.0],["2020-12-16",11.15,11.16,10.75,10.79,6408200.0],["2020-12-17",10.94,11.21,10.86,11.19,4059800.0],["2020-12-18",11.24,11.36,11.07,11.11,10596100.0],["2020-12-21",10.71,11.13,10.55,10.97,3620600.0],["2020-12-22",10.96,11.12,10.84,11.06,2174400.0],["2020-12-23",11.06,11.89,11.06,11.8,4433600.0],["2020-12-24",11.72,11.82,11.45,11.46,1406600.0],["2020-12-28",11.22,11.27,10.43,10.47,3671900.0],["2020-12-29",10.56,10.64,10.01,10.26,3636300.0],["2020-12-30",10.16,11.03,10.14,10.97,3116000.0],["2020-12-31",10.94,10.97,10.73,10.8,2646400.0],["2021-01-04",11.02,11.41,10.93,11.08,3588500.0],["2021-01-05",11.28,12.07,11.19,11.32,6128800.0],["2021-01-06",11.49,11.9,11.18,11.88,5250700.0],["2021-01-07",11.88,12.27,11.74,12.04,3732700.0],["2021-01-08",12.12,12.45,11.85,12.1,3532000.0],["2021-01-11",11.79,12.87,11.74,12.79,2804700.0],["2021-01-12",13.0,13.38,12.63,13.07,5101300.0],["2021-01-13",13.02,13.24,12.77,12.93,3083100.0],["2021-01-14",13.1,13.75,12.98,13.66,4155200.0],["2021-01-15",13.66,14.09,13.4,13.83,4533700.0],["2021-01-19",13.89,14.03,12.84,12.87,4213700.0],["2021-01-20",12.92,13.08,12.13,12.45,4681500.0],["2021-01-21",12.37,12.69,12.03,12.35,2330900.0],["2021-01-22",12.0,12.71,11.86,12.69,3054900.0],["2021-01-25",12.56,13.15,12.31,13.06,4526100.0],["2021-01-26",13.08,13.32,12.32,12.41,4069700.0],["2021-01-27",12.22,12.94,12.0,12.43,6248700.0],["2021-01-28",12.72,13.31,12.22,12.64,5328600.0],["2021-01-29",12.75,13.6,12.58,12.67,4110800.0],["2021-02-01",13.18,13.46,12.77,12.8,7824200.0],["2021-02-02",13.14,13.41,12.74,13.01,4195600.0],["2021-02-03",13.04,13.73,12.9,13.43,3573200.0],["2021-02-04",13.5,13.59,13.12,13.17,2681200.0],["2021-02-05",13.32,13.32,12.63,12.76,3437800.0],["2021-02-08",12.94,13.08,12.71,13.02,2522300.0],["2021-02-09",13.04,13.16,12.54,12.56,1777100.0],["2021-02-10",12.64,13.18,12.52,13.04,3148300.0],["2021-02-11",13.17,13.39,12.23,12.51,3606100.0],["2021-02-12",12.38,13.4,12.3,13.32,3493700.0],["2021-02-16",13.79,14.12,13.35,13.78,4901300.0],["2021-02-17",13.83,14.19,13.57,14.03,2769200.0],["2021-02-18",13.89,14.2,13.79,13.97,6135100.0],["2021-02-19",13.97,14.2,13.41,13.73,3077300.0],["2021-02-22",13.78,13.86,13.03,13.1,3576800.0],["2021-02-23",13.17,13.18,12.43,13.13,3324900.0],["2021-02-24",13.23,13.91,13.09,13.58,4144300.0],["2021-02-25",13.66,13.81,12.91,13.14,2793900.0],["2021-02-26",12.96,13.14,12.55,12.61,3313700.0],["2021-03-01",12.85,13.2,12.6,13.17,2475100.0],["2021-03-02",13.19,13.9,13.16,13.35,2627200.0],["2021-03-03",13.55,14.21,13.55,13.78,4632400.0],["2021-03-04",13.75,14.35,13.42,13.9,3851500.0],["2021-03-05",14.05,14.19,13.33,13.94,3825800.0],["2021-03-08",13.99,14.07,13.66,13.87,3070500.0],["2021-03-09",13.8,13.94,13.34,13.58,2909900.0],["2021-03-10",13.62,15.1,13.61,14.86,5720100.0],["2021-03-11",14.62,15.07,14.36,15.04,4322700.0],["2021-03-12",15.11,15.27,14.71,14.89,3588800.0],["2021-03-15",14.79,15.06,14.41,14.61,2753000.0],["2021-03-16",14.41,15.02,14.24,14.91,3151600.0],["2021-03-17",15.17,15.46,14.8,14.95,4797900.0],["2021-03-18",14.73,14.9,14.09,14.13,4133100.0],["2021-03-19",14.17,15.18,13.88,15.0,10856700.0],["2021-03-22",14.73,14.83,14.23,14.6,3148100.0],["2021-03-23",14.23,14.34,13.68,13.79,3835200.0],["2021-03-24",14.06,14.22,13.79,13.82,2506300.0],["2021-03-25",13.6,14.66,13.4,14.64,3729700.0],["2021-03-26",15.0,15.85,14.74,15.62,7292200.0],["2021-03-29",15.47,15.89,15.22,15.36,2701400.0],["2021-03-30",15.02,15.13,14.36,14.67,3285800.0],["2021-03-31",14.57,14.86,14.38,14.7,2603000.0],["2021-04-01",14.72,15.35,14.6,15.34,2377900.0],["2021-04-05",15.15,15.18,14.52,14.58,3018100.0],["2021-04-06",14.75,15.24,14.65,14.92,2269400.0],["2021-04-07",14.9,15.06,14.64,14.8,2320700.0],["2021-04-08",14.63,14.63,13.79,14.06,2459300.0],["2021-04-09",14.0,14.25,13.72,13.82,2545800.0],["2021-04-12",14.01,14.14,13.36,13.4,2546900.0],["2021-04-13",13.4,13.68,13.33,13.54,2947300.0],["2021-04-14",13.71,14.38,13.71,13.91,2997600.0],["2021-04-15",13.8,14.07,13.58,14.03,2366600.0],["2021-04-16",14.13,14.13,13.7,13.72,1580100.0],["2021-04-19",13.68,13.93,13.57,13.8,1816400.0],["2021-04-20",13.79,13.79,13.22,13.5,2353000.0],["2021-04-21",13.35,13.64,13.24,13.39,1839900.0],["2021-04-22",13.46,13.69,13.13,13.47,1885400.0],["2021-04-23",13.45,13.63,13.36,13.57,2542200.0],["2021-04-26",13.49,13.9,13.39,13.62,2699700.0],["2021-04-27",13.74,14.13,13.74,14.09,2648900.0],["2021-04-28",14.14,14.53,14.05,14.4,2293800.0],["2021-04-29",14.52,14.59,13.58,13.88,2395400.0],["2021-04-30",13.6,13.82,13.4,13.42,2812000.0],["2021-05-03",13.69,14.1,13.53,14.02,2287700.0],["2021-05-04",14.1,14.17,13.56,13.73,2497400.0],["2021-05-05",13.88,13.88,13.45,13.76,2525200.0],["2021-05-06",13.79,13.79,13.23,13.69,2208200.0],["2021-05-07",13.55,13.76,13.34,13.75,2610000.0],["2021-05-10",13.97,14.14,13.75,13.76,1858200.0],["2021-05-11",13.51,13.98,13.42,13.64,2045700.0],["2021-05-12",13.82,14.11,13.32,13.35,2017900.0],["2021-05-13",13.14,13.46,12.87,13.03,2333200.0],["2021-05-14",13.23,13.89,13.2,13.8,2323300.0],["2021-05-17",13.86,14.67,13.78,14.61,3859800.0],["2021-05-18",14.51,14.55,13.86,14.05,2557100.0],["2021-05-19",13.74,14.05,13.58,13.95,2159100.0],["2021-05-20",14.06,14.19,13.81,14.11,1787700.0],["2021-05-21",14.35,14.65,14.09,14.09,2079800.0],["2021-05-24",14.16,14.19,13.81,13.91,2825100.0],["2021-05-25",13.88,14.05,13.29,13.35,2800300.0],["2021-05-26",13.35,13.82,13.22,13.77,1654800.0],["2021-05-27",13.78,13.95,13.56,13.57,1822400.0],["2021-05-28",13.64,13.73,13.47,13.62,1232700.0],["2021-06-01",13.94,14.34,13.86,14.13,2251000.0],["2021-06-02",14.24,14.36,14.02,14.19,1838800.0],["2021-06-03",14.08,14.18,13.82,14.15,2040500.0],["2021-06-04",14.29,14.29,13.9,14.12,1771100.0],["2021-06-07",14.02,14.43,14.0,14.37,2106600.0],["2021-06-08",14.33,14.79,14.17,14.65,2171700.0],["2021-06-09",14.61,14.79,14.39,14.44,1923600.0],["2021-06-10",14.66,14.76,14.4,14.6,1461300.0],["2021-06-11",14.92,15.15,14.65,14.75,2619700.0],["2021-06-14",14.77,14.94,14.54,14.59,2466500.0],["2021-06-15",14.73,14.95,14.44,14.73,2414900.0],["2021-06-16",14.59,14.62,14.27,14.53,2097400.0],["2021-06-17",14.42,14.52,13.44,13.79,5299700.0],["2021-06-18",13.4,13.7,13.02,13.15,5318500.0],["2021-06-21",13.01,13.66,12.91,13.65,3307500.0],["2021-06-22",13.65,13.84,13.38,13.76,3119700.0],["2021-06-23",14.0,14.32,13.84,14.18,4665700.0],["2021-06-24",14.16,14.42,13.99,14.39,2009000.0],["2021-06-25",14.48,14.86,14.37,14.68,4921400.0],["2021-06-28",14.67,14.68,13.95,14.13,2604300.0],["2021-06-29",14.41,14.43,13.64,13.64,3865300.0],["2021-06-30",13.76,14.06,13.43,13.66,3254400.0],["2021-07-01",13.98,14.18,13.75,13.81,3019900.0],["2021-07-02",13.7,13.73,13.31,13.51,1690200.0],["2021-07-06",13.38,13.5,13.04,13.28,2405600.0],["2021-07-07",13.21,13.49,12.89,13.19,2701500.0],["2021-07-08",13.15,13.81,13.1,13.51,3347700.0],["2021-07-09",13.69,13.91,13.41,13.83,1804300.0],["2021-07-12",13.65,13.77,13.47,13.62,1587800.0],["2021-07-13",13.71,13.84,13.49,13.5,1755200.0],["2021-07-14",13.69,13.69,13.13,13.25,2477400.0],["2021-07-15",13.11,13.41,12.79,12.98,2881600.0],["2021-07-16",13.18,13.2,12.52,12.55,3004600.0],["2021-07-19",12.18,12.66,12.07,12.43,3941500.0],["2021-07-20",12.49,12.82,12.3,12.62,3659500.0],["2021-07-21",13.0,13.06,12.55,12.66,3821900.0],["2021-07-22",12.57,12.64,12.28,12.36,2487200.0],["2021-07-23",12.46,12.5,12.14,12.29,2474400.0],["2021-07-26",12.35,12.72,12.35,12.67,2950400.0],["2021-07-27",12.55,12.55,12.09,12.39,2688300.0],["2021-07-28",12.56,12.89,12.34,12.85,3259400.0],["2021-07-29",12.66,13.0,11.93,12.21,4749900.0],["2021-07-30",11.94,12.26,11.77,12.1,4201800.0],["2021-08-02",12.1,12.44,11.75,11.78,4278900.0],["2021-08-03",11.67,12.16,11.58,12.05,3049900.0],["2021-08-04",11.8,12.24,11.77,11.88,2653300.0],["2021-08-05",11.95,12.25,11.83,12.02,1812800.0],["2021-08-06",12.19,12.19,11.82,11.89,2190400.0],["2021-08-09",11.65,12.05,11.6,11.8,2255100.0],["2021-08-10",11.88,12.18,11.73,12.0,1798100.0],["2021-08-11",11.85,11.91,11.58,11.86,2174500.0],["2021-08-12",11.9,11.99,11.66,11.95,3471000.0],["2021-08-13",11.9,11.9,11.45,11.48,1960500.0],["2021-08-16",11.33,11.58,11.17,11.3,2522000.0],["2021-08-17",11.25,11.5,11.02,11.11,2999900.0],["2021-08-18",11.15,11.19,10.7,10.72,2532200.0],["2021-08-19",10.63,10.77,10.41,10.63,4144700.0],["2021-08-20",10.56,10.81,10.46,10.58,3257500.0],["2021-08-23",10.83,10.94,10.64,10.69,2388100.0],["2021-08-24",10.75,10.88,10.62,10.82,2209800.0],["2021-08-25",10.79,11.04,10.66,10.97,3100800.0],["2021-08-26",10.96,11.03,10.64,10.74,2684700.0],["2021-08-27",10.84,11.39,10.83,11.06,4500100.0],["2021-08-30",11.05,11.08,10.77,10.95,2343000.0],["2021-08-31",10.9,11.52,10.9,11.36,3928500.0],["2021-09-01",11.33,11.54,11.23,11.47,1879300.0],["2021-09-02",11.63,12.04,11.63,11.95,2745900.0],["2021-09-03",11.9,12.02,11.81,11.93,2202200.0],["2021-09-07",11.83,12.03,11.64,11.67,1801600.0],["2021-09-08",11.86,12.16,11.67,11.9,2679400.0],["2021-09-09",11.78,12.12,11.65,11.9,2675700.0],["2021-09-10",12.06,12.06,11.76,11.78,2472800.0],["2021-09-13",12.03,12.53,11.99,12.45,2954900.0],["2021-09-14",12.55,12.6,11.97,12.11,2605300.0],["2021-09-15",12.47,12.77,12.39,12.48,2930000.0],["2021-09-16",12.38,12.44,11.99,12.01,2787800.0],["2021-09-17",11.97,12.05,11.75,11.76,5148100.0],["2021-09-20",11.54,11.95,11.47,11.8,2767500.0],["2021-09-21",11.9,11.97,11.42,11.68,2486100.0],["2021-09-22",11.88,11.95,11.65,11.67,4083600.0],["2021-09-23",11.77,12.11,11.55,11.95,3957200.0],["2021-09-24",11.91,12.15,11.63,11.64,4719100.0],["2021-09-27",12.01,12.95,11.96,12.93,5900800.0],["2021-09-28",13.04,13.15,12.53,12.56,5857100.0],["2021-09-29",12.28,12.76,12.22,12.56,5500200.0],["2021-09-30",12.44,12.91,12.44,12.62,3672000.0],["2021-10-01",12.7,12.91,12.59,12.62,4439500.0],["2021-10-04",13.0,13.1,12.73,12.86,4850100.0],["2021-10-05",13.12,13.17,12.79,12.92,3199200.0],["2021-10-06",12.6,12.83,12.35,12.74,2706200.0],["2021-10-07",12.83,13.31,12.71,13.21,2882100.0],["2021-10-08",13.46,13.68,13.36,13.54,3406700.0],["2021-10-11",13.75,13.8,13.25,13.3,2579900.0],["2021-10-12",13.13,13.37,13.01,13.36,2438700.0],["2021-10-13",13.1,13.33,12.97,13.21,1503900.0],["2021-10-14",13.5,13.7,13.17,13.28,2230900.0],["2021-10-15",13.48,13.48,13.23,13.25,2959700.0],["2021-10-18",13.4,13.73,13.26,13.42,3104900.0],["2021-10-19",13.43,13.85,13.28,13.82,3338300.0],["2021-10-20",13.67,14.39,13.63,14.35,3409500.0],["2021-10-21",14.17,14.44,14.0,14.37,5338100.0],["2021-10-22",14.58,14.69,14.24,14.66,2508900.0],["2021-10-25",14.98,15.63,14.91,15.62,5427300.0],["2021-10-26",15.07,15.3,14.89,14.92,3943100.0],["2021-10-27",14.78,15.19,14.63,14.81,3607600.0],["2021-10-28",15.0,16.08,15.0,15.29,5025100.0],["2021-10-29",15.34,15.44,14.55,14.61,3558900.0],["2021-11-01",14.83,15.14,14.75,14.97,3178400.0],["2021-11-02",14.88,14.99,14.6,14.83,2355700.0],["2021-11-03",14.56,14.92,14.4,14.48,2557000.0],["2021-11-04",14.82,14.99,14.4,14.43,2842500.0],["2021-11-05",14.52,14.99,14.36,14.92,2020500.0],["2021-11-08",15.1,15.16,14.48,14.51,3013400.0],["2021-11-09",14.39,14.58,14.19,14.53,3114100.0],["2021-11-10",14.4,14.5,13.85,14.02,2838100.0],["2021-11-11",14.06,14.69,14.02,14.51,2119400.0],["2021-11-12",14.34,14.82,14.27,14.67,1798600.0],["2021-11-15",14.73,15.24,14.52,15.0,2467500.0],["2021-11-16",15.15,15.32,14.68,14.85,2936300.0],["2021-11-17",14.6,14.81,14.32,14.49,2573600.0],["2021-11-18",14.61,14.75,14.05,14.21,2864900.0],["2021-11-19",13.89,14.24,13.84,13.94,3177200.0],["2021-11-22",13.96,14.29,13.9,14.02,3124000.0],["2021-11-23",14.44,14.66,14.28,14.59,2938800.0],["2021-11-24",14.43,14.63,14.41,14.56,1911900.0],["2021-11-26",13.99,14.29,13.87,14.2,1925300.0],["2021-11-29",14.11,14.45,13.99,14.19,2164900.0],["2021-11-30",13.9,14.25,13.55,13.64,4292600.0],["2021-12-01",14.09,14.38,13.16,13.18,3453900.0],["2021-12-02",13.15,13.71,13.0,13.39,3043300.0],["2021-12-03",13.68,13.78,13.19,13.44,2838000.0],["2021-12-06",13.54,13.94,13.17,13.77,3063600.0],["2021-12-07",13.01,14.2,13.0,13.91,4408100.0],["2021-12-08",14.06,14.42,14.04,14.27,2644000.0],["2021-12-09",14.17,14.36,14.07,14.25,1984400.0],["2021-12-10",14.5,14.59,14.16,14.57,2283500.0],["2021-12-13",14.56,14.7,13.92,13.93,2761700.0],["2021-12-14",13.78,14.09,13.57,13.89,2563500.0],["2021-12-15",13.95,14.01,13.55,13.88,3695400.0],["2021-12-16",14.06,14.44,13.8,13.81,3783900.0],["2021-12-17",13.7,14.01,13.47,13.92,7448400.0],["2021-12-20",13.69,13.79,13.32,13.65,3087500.0],["2021-12-21",13.75,13.86,13.57,13.85,2374600.0],["2021-12-22",14.01,14.04,13.59,13.85,1947900.0],["2021-12-23",13.64,14.09,13.64,14.02,1922500.0],["2021-12-27",14.14,14.46,13.93,14.45,1474700.0],["2021-12-28",14.45,14.65,14.23,14.4,1220200.0],["2021-12-29",14.45,14.64,14.3,14.54,1224600.0],["2021-12-30",14.57,14.69,14.04,14.04,1356800.0],["2021-12-31",14.04,14.09,13.74,13.75,1785500.0],["2022-01-03",13.78,14.07,13.68,13.88,1948600.0],["2022-01-04",13.95,14.68,13.89,14.65,3211700.0],["2022-01-05",14.84,15.05,14.11,14.14,2778300.0],["2022-01-06",14.53,14.83,14.24,14.63,2699000.0],["2022-01-07",14.64,14.92,14.51,14.65,2741400.0],["2022-01-10",14.84,15.14,14.64,15.1,2232400.0],["2022-01-11",15.15,15.56,14.73,15.2,3210200.0],["2022-01-12",15.5,16.0,15.3,15.88,3858000.0],["2022-01-13",15.68,15.84,15.13,15.21,2483000.0],["2022-01-14",15.04,15.8,15.01,15.79,3219500.0],["2022-01-18",15.97,16.2,15.76,15.99,3386500.0],["2022-01-19",16.03,16.22,15.56,15.56,2815200.0],["2022-01-20",15.3,16.09,15.21,15.26,3498600.0],["2022-01-21",15.13,15.36,14.6,14.62,3560900.0],["2022-01-24",14.32,15.04,14.11,14.98,3264400.0],["2022-01-25",14.98,15.07,14.21,14.98,3652600.0],["2022-01-26",15.2,15.24,14.36,14.5,4649000.0],["2022-01-27",15.3,15.61,14.13,14.64,5539000.0],["2022-01-28",14.8,15.54,14.66,15.0,5914300.0],["2022-01-31",15.05,15.05,14.51,14.83,5358600.0],["2022-02-01",14.72,15.4,14.46,15.35,6385800.0],["2022-02-02",15.5,15.96,15.27,15.66,4763100.0],["2022-02-03",15.45,15.61,15.15,15.29,3359000.0],["2022-02-04",15.36,15.66,15.03,15.19,3481000.0],["2022-02-07",15.22,15.61,14.91,15.46,3845800.0],["2022-02-08",15.49,15.51,14.61,14.8,3976000.0],["2022-02-09",14.68,15.25,14.68,15.09,2627900.0],["2022-02-10",14.82,15.69,14.66,15.37,2785100.0],["2022-02-11",15.69,16.04,15.52,15.89,2870000.0],["2022-02-14",16.06,16.26,15.75,16.1,3444600.0],["2022-02-15",15.91,16.56,15.59,16.49,4672000.0],["2022-02-16",16.65,16.99,16.13,16.29,3356300.0],["2022-02-17",16.31,16.73,16.24,16.27,3873300.0],["2022-02-18",16.08,16.35,15.78,15.85,2473600.0],["2022-02-22",16.25,16.49,15.28,15.41,2383700.0],["2022-02-23",15.57,15.97,15.39,15.7,3705500.0],["2022-02-24",16.18,16.3,15.46,16.08,4446000.0],["2022-02-25",16.05,16.49,15.76,16.44,3693300.0],["2022-02-28",16.31,16.85,16.2,16.34,4178300.0],["2022-03-01",16.54,16.99,16.33,16.7,3924400.0],["2022-03-02",17.03,17.3,16.82,17.05,3116900.0],["2022-03-03",16.8,17.34,16.7,17.22,3129500.0],["2022-03-04",17.35,17.91,17.3,17.74,2942000.0],["2022-03-07",17.8,18.57,17.61,18.29,4811800.0],["2022-03-08",18.76,18.78,17.88,18.09,5410600.0],["2022-03-09",17.44,18.26,17.18,18.18,4095500.0],["2022-03-10",18.26,18.49,17.85,18.37,3634300.0],["2022-03-11",18.18,18.68,18.09,18.31,2891600.0],["2022-03-14",18.04,18.15,17.34,17.52,3711500.0],["2022-03-15",16.8,17.98,16.74,17.84,4056200.0],["2022-03-16",17.81,18.45,17.65,18.27,4102600.0],["2022-03-17",18.63,18.73,18.27,18.62,3133100.0],["2022-03-18",18.68,18.92,18.32,18.86,6970000.0],["2022-03-21",19.14,19.5,18.99,19.17,3089700.0],["2022-03-22",19.08,19.37,18.65,18.92,2070700.0],["2022-03-23",19.21,19.29,18.8,19.12,2906300.0],["2022-03-24",19.3,19.72,19.1,19.7,3530600.0],["2022-03-25",19.66,21.7,19.61,21.65,6923000.0],["2022-03-28",21.17,21.57,20.96,21.33,3745500.0],["2022-03-29",20.86,20.98,20.49,20.91,3051600.0],["2022-03-30",21.26,21.51,20.68,20.8,3035100.0],["2022-03-31",20.66,21.34,20.65,20.72,2879300.0],["2022-04-01",20.81,21.34,20.72,21.02,2619700.0],["2022-04-04",21.22,21.38,20.71,20.76,2086800.0],["2022-04-05",21.04,21.32,20.51,20.54,2829000.0],["2022-04-06",20.82,21.25,20.41,20.97,3107400.0],["2022-04-07",21.16,21.4,20.33,20.96,4600200.0],["2022-04-08",21.13,21.42,20.99,21.0,4476200.0],["2022-04-11",20.95,21.24,20.66,21.09,3162100.0],["2022-04-12",21.41,21.79,21.1,21.18,2294300.0],["2022-04-13",21.5,21.93,21.16,21.84,2139600.0],["2022-04-14",21.84,22.51,21.7,22.42,3800500.0],["2022-04-18",22.72,23.33,22.38,22.62,3317200.0],["2022-04-19",22.41,22.55,21.77,22.14,2548800.0],["2022-04-20",22.39,22.73,22.1,22.57,1921700.0],["2022-04-21",22.46,22.76,21.49,21.75,2567900.0],["2022-04-22",21.55,21.7,20.93,21.02,2365400.0],["2022-04-25",20.39,21.19,20.2,21.06,3008800.0],["2022-04-26",21.16,21.3,20.4,20.44,2870200.0],["2022-04-27",20.59,21.13,20.3,20.84,2990100.0],["2022-04-28",21.22,21.5,20.32,21.15,4049200.0],["2022-04-29",21.28,21.46,20.39,20.55,3324300.0],["2022-05-02",20.29,20.56,19.34,19.98,3981500.0],["2022-05-03",20.11,20.95,20.07,20.64,2904400.0],["2022-05-04",21.12,21.45,20.54,21.42,2648500.0],["2022-05-05",21.65,21.7,19.66,20.51,3323800.0],["2022-05-06",20.64,20.81,20.05,20.29,2365500.0],["2022-05-09",19.71,19.76,18.36,18.52,4444800.0],["2022-05-10",18.66,18.94,18.05,18.68,3165100.0],["2022-05-11",19.07,19.39,18.61,18.64,3065700.0],["2022-05-12",18.5,19.07,18.34,18.81,2963400.0],["2022-05-13",19.15,19.31,18.66,18.82,2510000.0],["2022-05-16",19.02,19.81,18.98,19.06,2325900.0],["2022-05-17",19.25,20.08,19.03,19.88,2512600.0],["2022-05-18",20.02,20.04,19.23,19.63,2752200.0],["2022-05-19",19.24,20.18,19.05,19.71,8512500.0],["2022-05-20",19.82,19.84,19.13,19.58,2151700.0],["2022-05-23",19.79,20.62,19.53,20.6,3124900.0],["2022-05-24",20.51,21.32,20.4,21.06,3200600.0],["2022-05-25",21.28,21.95,21.02,21.73,4036800.0],["2022-05-26",21.88,22.79,21.86,22.39,4178700.0],["2022-05-27",22.08,22.62,22.0,22.48,2810200.0],["2022-05-31",22.75,22.92,21.59,21.72,3827400.0],["2022-06-01",22.17,22.7,21.61,22.43,3917500.0],["2022-06-02",22.43,22.72,22.24,22.61,5943400.0],["2022-06-03",22.61,22.88,22.28,22.65,2776200.0],["2022-06-06",22.95,23.14,22.68,23.13,3411600.0],["2022-06-07",23.07,23.57,22.59,23.57,3920800.0],["2022-06-08",23.86,24.21,23.21,23.53,2653600.0],["2022-06-09",23.28,23.62,22.81,23.27,2386800.0],["2022-06-10",22.96,23.39,22.67,23.24,2056600.0],["2022-06-13",22.42,22.69,21.33,21.59,3160100.0],["2022-06-14",21.8,21.96,19.33,19.74,5372500.0],["2022-06-15",19.92,20.74,19.62,20.25,3689300.0],["2022-06-16",20.16,20.24,19.08,19.22,4652600.0],["2022-06-17",19.27,19.34,17.22,17.42,8171300.0],["2022-06-21",17.81,17.95,17.22,17.7,4368600.0],["2022-06-22",16.87,17.64,16.7,17.2,4486100.0],["2022-06-23",17.26,17.34,16.16,16.49,4516500.0],["2022-06-24",16.68,17.36,16.54,17.13,5850600.0],["2022-06-27",17.38,17.46,16.9,17.23,3734100.0],["2022-06-28",17.55,17.79,17.14,17.61,4045500.0],["2022-06-29",17.78,17.89,16.99,17.18,3210700.0],["2022-06-30",16.77,17.27,16.19,16.46,4291200.0],["2022-07-01",16.71,16.73,16.25,16.67,2579100.0],["2022-07-05",16.33,16.33,15.49,15.75,4048500.0],["2022-07-06",15.66,16.15,15.28,15.88,4781200.0],["2022-07-07",16.32,16.45,15.95,16.25,3194800.0],["2022-07-08",16.44,16.62,15.96,16.19,2787000.0],["2022-07-11",16.07,16.5,15.87,16.23,2504500.0],["2022-07-12",15.8,16.22,15.67,16.17,2764000.0],["2022-07-13",16.07,17.02,16.07,16.82,2880200.0],["2022-07-14",16.2,17.02,15.93,16.95,3692000.0],["2022-07-15",17.36,17.59,16.81,17.58,3611000.0],["2022-07-18",17.91,18.11,17.36,17.43,3085400.0],["2022-07-19",17.37,17.97,17.34,17.95,2101200.0],["2022-07-20",17.7,18.44,17.45,18.4,2743600.0],["2022-07-21",17.91,18.57,17.82,18.56,2226700.0],["2022-07-22",18.77,18.87,18.19,18.27,2081600.0],["2022-07-25",18.49,19.16,18.21,19.16,2442300.0],["2022-07-26",19.49,19.76,19.17,19.38,3123200.0],["2022-07-27",19.35,19.66,18.97,19.52,2077600.0],["2022-07-28",18.95,18.95,16.93,17.55,6168200.0],["2022-07-29",17.63,17.84,17.04,17.27,5142600.0],["2022-08-01",16.73,16.91,16.27,16.58,4504700.0],["2022-08-02",16.51,16.6,16.04,16.34,3054400.0],["2022-08-03",16.36,16.87,15.94,16.52,4327600.0],["2022-08-04",16.44,16.61,15.73,15.74,3900300.0],["2022-08-05",15.45,16.29,15.45,15.77,3435900.0],["2022-08-08",15.62,15.97,15.55,15.75,2945000.0],["2022-08-09",16.09,16.52,15.97,16.21,2885100.0],["2022-08-10",16.16,16.27,15.71,16.21,2255700.0],["2022-08-11",16.76,17.23,16.58,17.04,3993700.0],["2022-08-12",16.95,17.19,16.66,17.19,2259400.0],["2022-08-15",16.56,16.94,16.27,16.89,4239500.0],["2022-08-16",17.46,17.53,16.77,17.06,3348000.0],["2022-08-17",17.19,17.4,16.6,16.94,2847300.0],["2022-08-18",17.1,17.65,17.1,17.57,3250400.0],["2022-08-19",17.48,17.61,17.2,17.26,2102800.0],["2022-08-22",17.36,18.03,17.29,17.99,3296300.0],["2022-08-23",18.26,18.48,17.45,17.68,3948600.0],["2022-08-24",17.59,18.25,17.5,18.18,2836000.0],["2022-08-25",18.23,18.23,17.73,17.79,2891600.0],["2022-08-26",17.81,18.17,17.61,17.61,3104400.0],["2022-08-29",17.43,17.9,17.28,17.54,2337600.0],["2022-08-30",17.17,17.2,16.65,16.95,2979900.0],["2022-08-31",16.51,17.74,16.38,17.67,3364100.0],["2022-09-01",17.56,17.85,17.23,17.28,2278400.0],["2022-09-02",17.69,17.74,17.02,17.35,2243900.0],["2022-09-06",17.32,17.77,16.86,16.89,2816100.0],["2022-09-07",16.55,17.11,16.46,16.91,2195900.0],["2022-09-08",16.94,17.05,16.58,16.78,1559000.0],["2022-09-09",17.04,17.32,16.95,17.18,1746000.0],["2022-09-12",17.39,17.5,17.0,17.36,2302200.0],["2022-09-13",17.06,17.42,16.77,16.91,2003600.0],["2022-09-14",17.29,18.18,17.24,18.07,3687200.0],["2022-09-15",17.5,17.84,17.26,17.32,2879800.0],["2022-09-16",17.29,17.34,16.43,16.72,5569000.0],["2022-09-19",16.06,16.98,16.01,16.81,2414100.0],["2022-09-20",16.56,16.72,16.14,16.52,2747900.0],["2022-09-21",16.86,16.91,16.16,16.16,2047600.0],["2022-09-22",16.28,16.54,15.82,15.85,2438600.0],["2022-09-23",15.08,15.33,14.55,14.78,4418000.0],["2022-09-26",14.64,15.24,14.64,14.8,3793500.0],["2022-09-27",14.95,15.56,14.94,15.17,3733500.0],["2022-09-28",15.21,15.98,15.19,15.87,3234900.0],["2022-09-29",15.64,15.81,15.11,15.54,3169300.0],["2022-09-30",15.34,15.86,15.27,15.53,3389200.0],["2022-10-03",15.67,16.41,15.67,16.19,4564600.0],["2022-10-04",16.57,17.2,16.37,17.19,3327600.0],["2022-10-05",17.14,17.63,16.74,17.45,2154500.0],["2022-10-06",17.31,17.92,17.2,17.36,3226300.0],["2022-10-07",17.32,17.6,16.97,17.06,2739700.0],["2022-10-10",17.28,17.62,17.01,17.08,2067900.0],["2022-10-11",16.81,17.69,16.73,17.43,3297300.0],["2022-10-12",17.54,17.96,17.32,17.71,2095200.0],["2022-10-13",17.52,18.27,17.38,18.14,2113600.0],["2022-10-14",17.87,18.1,17.24,17.34,3749700.0],["2022-10-17",17.27,17.72,17.14,17.6,2746100.0],["2022-10-18",17.81,18.3,17.8,17.93,2748500.0],["2022-10-19",17.75,18.19,17.64,18.1,1835000.0],["2022-10-20",18.26,18.4,17.68,17.81,2235100.0],["2022-10-21",17.83,17.9,17.32,17.68,4253600.0],["2022-10-24",17.72,17.94,17.43,17.68,4517400.0],["2022-10-25",17.62,18.36,17.44,18.26,2607900.0],["2022-10-26",18.08,18.68,17.92,18.19,3304000.0],["2022-10-27",17.95,17.95,16.4,16.45,10014600.0],["2022-10-28",16.28,16.7,15.92,16.34,6677200.0],["2022-10-31",16.63,16.93,16.42,16.81,3241200.0],["2022-11-01",17.09,17.1,16.74,17.03,3080900.0],["2022-11-02",17.36,17.84,16.93,17.14,3856800.0],["2022-11-03",17.02,17.52,16.71,17.38,5229400.0],["2022-11-04",17.77,17.9,17.18,17.68,3157800.0],["2022-11-07",18.16,18.45,17.89,18.16,3778300.0],["2022-11-08",17.84,18.09,17.6,18.03,3047500.0],["2022-11-09",17.58,17.93,17.25,17.48,3836600.0],["2022-11-10",17.94,17.98,17.55,17.84,2282200.0],["2022-11-11",18.3,18.54,18.01,18.48,4482800.0],["2022-11-14",18.48,18.81,18.08,18.13,2201500.0],["2022-11-15",18.03,18.61,17.94,18.5,2052200.0],["2022-11-16",18.21,18.47,17.78,18.1,2174100.0],["2022-11-17",17.89,18.35,17.73,18.34,1952300.0],["2022-11-18",17.99,18.14,17.72,17.98,1667600.0],["2022-11-21",17.68,17.72,17.23,17.61,2883500.0],["2022-11-22",17.85,18.35,17.72,18.26,2238500.0],["2022-11-23",18.51,18.71,17.99,18.11,1702100.0],["2022-11-25",18.0,18.48,17.98,18.17,956800.0],["2022-11-28",17.65,17.81,17.0,17.01,3106700.0],["2022-11-29",17.12,17.34,16.89,17.05,2490200.0],["2022-11-30",17.06,17.37,16.77,17.37,3687900.0],["2022-12-01",17.75,17.9,17.15,17.27,3049500.0],["2022-12-02",17.11,17.24,16.82,17.1,2607700.0],["2022-12-05",17.18,17.31,16.25,16.34,2969200.0],["2022-12-06",16.16,16.43,15.97,16.2,2584800.0],["2022-12-07",16.29,16.48,16.11,16.2,2162600.0],["2022-12-08",16.5,16.62,15.82,15.92,2415400.0],["2022-12-09",16.02,16.24,15.82,15.83,2464600.0],["2022-12-12",16.29,16.47,16.04,16.19,2540000.0],["2022-12-13",16.68,16.81,16.32,16.47,2778300.0],["2022-12-14",16.38,16.69,16.3,16.37,2983600.0],["2022-12-15",16.24,16.79,16.12,16.65,4214800.0],["2022-12-16",16.11,16.41,15.9,16.37,7125100.0],["2022-12-19",16.26,16.42,16.07,16.14,2328900.0],["2022-12-20",15.96,16.44,15.95,16.35,2776600.0],["2022-12-21",16.76,16.99,16.55,16.96,2574100.0],["2022-12-22",16.84,17.01,16.12,16.59,2807600.0],["2022-12-23",16.69,17.12,16.6,17.08,1810600.0],["2022-12-27",17.25,17.45,17.08,17.39,1780500.0],["2022-12-28",17.19,17.19,16.5,16.54,2008500.0],["2022-12-29",16.37,16.95,16.37,16.85,1303500.0],["2022-12-30",16.69,16.92,16.67,16.84,1519900.0],["2023-01-03",16.43,16.65,15.9,16.03,3897500.0],["2023-01-04",15.82,16.66,15.77,16.36,1920900.0],["2023-01-05",16.1,16.36,15.74,15.76,3320000.0],["2023-01-06",15.77,16.19,15.56,16.17,2784700.0],["2023-01-09",16.6,16.6,16.18,16.21,2225000.0],["2023-01-10",15.96,16.4,15.79,16.23,3244000.0],["2023-01-11",16.49,16.53,15.94,16.26,2752400.0],["2023-01-12",16.53,16.77,16.36,16.68,2178700.0],["2023-01-13",16.49,16.9,16.44,16.71,2776600.0],["2023-01-17",16.91,16.96,16.42,16.66,2930700.0],["2023-01-18",16.57,16.86,16.05,16.06,2589600.0],["2023-01-19",16.05,16.27,15.84,16.17,2067600.0],["2023-01-20",16.34,16.56,16.02,16.54,2254900.0],["2023-01-23",16.76,16.78,16.44,16.56,2157800.0],["2023-01-24",16.36,16.43,15.98,15.99,3183600.0],["2023-01-25",15.7,15.91,15.51,15.76,3413700.0],["2023-01-26",15.75,16.24,15.12,16.22,7077300.0],["2023-01-27",16.22,16.7,16.11,16.53,6954900.0],["2023-01-30",16.27,16.72,16.25,16.53,5763300.0],["2023-01-31",16.56,16.74,16.4,16.73,3303900.0],["2023-02-01",16.52,16.62,15.85,16.25,3394500.0],["2023-02-02",16.25,17.01,16.1,16.37,3379100.0],["2023-02-03",16.4,16.57,16.16,16.28,2455900.0],["2023-02-06",16.22,16.4,15.64,15.69,3225400.0],["2023-02-07",15.7,16.18,15.6,16.18,2474900.0],["2023-02-08",16.0,16.15,15.67,15.91,2627600.0],["2023-02-09",15.92,16.4,15.84,16.13,2835700.0],["2023-02-10",16.27,16.5,16.06,16.37,2149600.0],["2023-02-13",16.17,16.38,15.96,16.17,2138300.0],["2023-02-14",16.15,16.36,15.98,16.14,1441600.0],["2023-02-15",15.9,16.11,15.78,16.05,3065900.0],["2023-02-16",15.91,16.84,15.89,16.45,6031300.0],["2023-02-17",16.33,16.34,15.45,15.71,5350100.0],["2023-02-21",15.53,15.63,14.77,14.78,4721600.0],["2023-02-22",14.8,15.31,14.71,15.02,4599000.0],["2023-02-23",15.36,15.75,15.06,15.2,3423000.0],["2023-02-24",15.23,15.77,15.15,15.69,3173800.0],["2023-02-27",15.82,15.92,15.37,15.41,2583700.0],["2023-02-28",15.56,15.77,15.32,15.35,3113300.0],["2023-03-01",15.18,15.56,15.12,15.22,3975900.0],["2023-03-02",15.33,15.99,15.19,15.98,2753500.0],["2023-03-03",15.84,16.52,15.79,16.32,3450200.0],["2023-03-06",15.86,16.15,15.85,16.07,2961900.0],["2023-03-07",16.07,16.13,15.8,15.92,1983000.0],["2023-03-08",15.89,16.16,15.61,15.87,2396400.0],["2023-03-09",16.01,16.14,15.26,15.31,3386700.0],["2023-03-10",15.15,15.56,15.0,15.14,3013200.0],["2023-03-13",14.85,15.65,14.8,15.19,4593100.0],["2023-03-14",15.25,15.65,15.12,15.36,3021900.0],["2023-03-15",14.81,15.13,14.47,14.82,5108100.0],["2023-03-16",14.56,15.06,14.52,15.04,3657700.0],["2023-03-17",14.98,15.06,14.64,14.92,10047400.0],["2023-03-20",15.16,15.72,15.08,15.53,4126300.0],["2023-03-21",15.76,15.94,15.56,15.83,2675500.0],["2023-03-22",15.76,15.85,15.21,15.22,4147200.0],["2023-03-23",15.31,15.65,15.05,15.24,2275400.0],["2023-03-24",15.0,15.86,14.95,15.74,2324300.0],["2023-03-27",15.75,15.93,15.47,15.87,2334800.0],["2023-03-28",15.77,16.06,15.68,15.81,2161500.0],["2023-03-29",16.01,16.01,15.72,15.85,2022500.0],["2023-03-30",16.0,16.0,15.61,15.65,1875600.0],["2023-03-31",15.8,16.04,15.7,16.02,2906700.0],["2023-04-03",16.26,16.51,15.98,16.23,2708200.0],["2023-04-04",16.29,16.46,16.02,16.21,2252300.0],["2023-04-05",16.29,16.41,16.13,16.34,1993200.0],["2023-04-06",16.3,16.41,15.96,15.96,1903000.0],["2023-04-10",16.2,16.54,16.2,16.48,2251300.0],["2023-04-11",16.59,16.73,16.28,16.67,2713100.0],["2023-04-12",16.75,16.77,16.38,16.6,2328900.0],["2023-04-13",16.59,16.76,16.49,16.75,2777900.0],["2023-04-14",16.74,16.8,16.41,16.57,2338200.0],["2023-04-17",16.76,16.87,16.16,16.29,3259700.0],["2023-04-18",16.21,16.29,15.89,16.12,2852500.0],["2023-04-19",15.81,16.01,15.71,16.0,2051800.0],["2023-04-20",15.88,15.92,15.39,15.5,2938300.0],["2023-04-21",15.57,15.73,15.42,15.59,2371900.0],["2023-04-24",15.55,15.76,15.45,15.68,2375600.0],["2023-04-25",15.51,15.56,15.19,15.35,2969000.0],["2023-04-26",15.14,15.37,14.98,15.08,2909100.0],["2023-04-27",15.3,15.56,14.36,15.48,6264800.0],["2023-04-28",15.57,16.09,15.49,15.53,4448400.0],["2023-05-01",15.34,15.59,15.19,15.39,2929800.0],["2023-05-02",15.16,15.32,14.7,14.83,4808100.0],["2023-05-03",14.61,14.91,14.49,14.56,2919200.0],["2023-05-04",14.51,14.83,14.42,14.63,2485000.0],["2023-05-05",15.0,15.44,14.97,15.21,3112300.0],["2023-05-08",15.51,15.61,15.25,15.31,1748800.0],["2023-05-09",15.26,15.78,15.2,15.56,2845300.0],["2023-05-10",15.68,15.68,15.25,15.51,2087700.0],["2023-05-11",15.43,15.58,15.3,15.41,1661400.0],["2023-05-12",15.56,15.67,15.35,15.52,2673300.0],["2023-05-15",15.75,16.12,15.69,15.99,3027200.0],["2023-05-16",15.94,16.19,15.48,15.51,2420000.0],["2023-05-17",15.66,15.66,15.27,15.5,2125800.0],["2023-05-18",15.35,16.06,15.34,16.02,4559200.0],["2023-05-19",16.27,16.3,15.76,15.92,2936500.0],["2023-05-22",15.75,16.24,15.58,16.08,3002600.0],["2023-05-23",16.09,16.33,16.02,16.15,2266200.0],["2023-05-24",16.27,16.36,16.06,16.19,2607700.0],["2023-05-25",15.94,16.11,15.71,15.86,2911500.0],["2023-05-26",15.84,15.84,15.36,15.47,3371700.0],["2023-05-30",15.24,15.37,15.08,15.27,3887400.0],["2023-05-31",15.19,15.54,15.17,15.45,3240400.0],["2023-06-01",15.84,15.92,15.5,15.69,2762900.0],["2023-06-02",15.87,16.25,15.78,16.14,2500600.0],["2023-06-05",16.37,16.4,15.72,15.85,3305100.0],["2023-06-06",15.72,16.25,15.72,16.19,1982500.0],["2023-06-07",16.35,16.88,16.3,16.75,3090400.0],["2023-06-08",16.75,16.95,16.55,16.94,3170200.0],["2023-06-09",16.9,17.09,16.75,16.86,2415900.0],["2023-06-12",16.63,16.8,16.5,16.74,3732700.0],["2023-06-13",16.93,17.33,16.91,17.27,4099300.0],["2023-06-14",17.42,17.47,16.78,16.98,2097700.0],["2023-06-15",17.07,17.44,17.06,17.25,2781400.0],["2023-06-16",17.47,17.47,17.09,17.35,5630900.0],["2023-06-20",17.41,17.5,17.12,17.16,3032700.0],["2023-06-21",17.21,17.25,16.99,17.09,2606800.0],["2023-06-22",16.89,17.07,16.79,16.96,2269400.0],["2023-06-23",16.7,16.93,16.62,16.7,3461600.0],["2023-06-26",16.8,17.2,16.73,17.01,1551900.0],["2023-06-27",16.91,17.32,16.79,17.25,1808800.0],["2023-06-28",17.27,17.41,17.1,17.33,2087600.0],["2023-06-29",17.45,17.88,17.38,17.81,2046200.0],["2023-06-30",17.91,18.02,17.67,17.72,1612000.0],["2023-07-03",17.69,18.0,17.63,17.81,746400.0],["2023-07-05",17.83,17.87,17.69,17.77,1656100.0],["2023-07-06",17.63,17.82,17.27,17.52,1857100.0],["2023-07-07",17.49,17.95,17.49,17.64,1865600.0],["2023-07-10",17.64,17.9,17.61,17.88,1326200.0],["2023-07-11",17.86,18.08,17.68,18.0,2203700.0],["2023-07-12",18.13,18.14,17.95,17.98,1741900.0],["2023-07-13",17.95,18.32,17.89,17.89,3432300.0],["2023-07-14",17.93,17.93,17.55,17.55,2342300.0],["2023-07-17",17.48,17.95,17.45,17.83,2005300.0],["2023-07-18",17.86,18.47,17.83,18.14,2653700.0],["2023-07-19",18.2,18.52,18.15,18.33,2924800.0],["2023-07-20",18.52,18.54,18.31,18.39,1853200.0],["2023-07-21",18.48,18.6,18.36,18.46,1937100.0],["2023-07-24",18.48,18.8,18.39,18.43,3165900.0],["2023-07-25",18.4,18.67,18.27,18.33,3790700.0],["2023-07-26",18.17,18.86,18.17,18.53,2457500.0],["2023-07-27",19.29,19.75,18.42,18.77,4214100.0],["2023-07-28",19.05,20.29,18.95,19.93,8345300.0],["2023-07-31",20.01,20.4,19.87,20.4,8489600.0],["2023-08-01",20.13,20.49,19.83,20.49,4591400.0],["2023-08-02",20.4,20.51,19.81,20.09,3649900.0],["2023-08-03",20.33,21.12,20.23,20.93,2971600.0],["2023-08-04",20.97,21.34,20.82,21.09,4881700.0],["2023-08-07",21.21,21.46,21.03,21.1,3140700.0],["2023-08-08",20.82,21.44,20.75,21.4,2804800.0],["2023-08-09",21.78,21.96,21.31,21.52,3838100.0],["2023-08-10",21.4,21.58,21.06,21.24,3508300.0],["2023-08-11",21.15,21.69,21.14,21.58,2432300.0],["2023-08-14",21.58,21.7,21.4,21.64,2043100.0],["2023-08-15",21.4,21.88,21.35,21.75,3091100.0],["2023-08-16",21.8,22.1,21.8,21.88,2996800.0],["2023-08-17",22.14,22.5,22.06,22.26,2737300.0],["2023-08-18",22.03,22.6,22.03,22.44,2964600.0],["2023-08-21",22.66,22.7,22.04,22.27,2693500.0],["2023-08-22",22.2,22.29,21.95,21.98,2469700.0],["2023-08-23",21.78,21.89,21.63,21.74,2112400.0],["2023-08-24",21.65,22.01,21.53,21.54,3623100.0],["2023-08-25",21.73,21.82,21.39,21.76,4097500.0],["2023-08-28",22.0,22.1,21.67,21.76,1931700.0],["2023-08-29",21.76,21.9,21.44,21.9,2264500.0],["2023-08-30",21.92,22.32,21.85,22.21,1926300.0],["2023-08-31",22.17,22.47,21.97,22.35,2393000.0],["2023-09-01",22.51,22.84,22.34,22.67,1820800.0],["2023-09-05",22.66,22.74,22.07,22.22,3212700.0],["2023-09-06",22.18,22.44,22.07,22.2,2600000.0],["2023-09-07",22.32,22.54,22.19,22.34,2821400.0],["2023-09-08",22.42,22.66,22.36,22.45,868800.0],["2023-09-11",22.55,22.65,22.15,22.28,2109600.0],["2023-09-12",22.53,22.97,22.4,22.79,2453900.0],["2023-09-13",22.8,22.81,22.42,22.53,1928700.0],["2023-09-14",22.73,22.84,21.89,22.16,3410500.0],["2023-09-15",22.01,22.15,21.57,21.71,5398200.0],["2023-09-18",22.0,22.0,21.66,21.81,1622800.0],["2023-09-19",22.0,22.14,21.78,21.87,1633800.0],["2023-09-20",22.13,22.28,21.77,21.8,2386700.0],["2023-09-21",21.82,21.83,21.3,21.3,1959300.0],["2023-09-22",21.43,21.77,21.34,21.35,2179600.0],["2023-09-25",21.3,22.05,21.28,21.97,1884400.0],["2023-09-26",21.71,22.16,21.55,21.92,1958500.0],["2023-09-27",22.23,22.72,22.2,22.5,1995900.0],["2023-09-28",22.47,23.03,22.46,22.82,2566100.0],["2023-09-29",22.73,22.87,22.51,22.58,2232500.0],["2023-10-02",22.65,22.77,21.8,22.01,2299000.0],["2023-10-03",21.94,22.19,21.67,21.9,2037600.0],["2023-10-04",21.56,21.72,21.0,21.2,2355300.0],["2023-10-05",21.1,21.84,21.1,21.76,2999900.0],["2023-10-06",21.89,22.44,21.83,22.18,2573100.0],["2023-10-09",22.56,22.86,22.38,22.7,2591800.0],["2023-10-10",22.67,22.9,22.52,22.62,2256000.0],["2023-10-11",22.31,22.8,22.24,22.71,2483800.0],["2023-10-12",22.82,23.1,22.65,23.08,2988900.0],["2023-10-13",23.25,23.51,23.01,23.17,2454400.0],["2023-10-16",23.15,23.29,22.89,23.12,1825200.0],["2023-10-17",23.09,23.59,23.09,23.53,3929800.0],["2023-10-18",23.65,23.68,23.18,23.26,1344700.0],["2023-10-19",23.1,23.4,22.9,23.11,2197300.0],["2023-10-20",23.06,23.14,22.76,22.78,2463300.0],["2023-10-23",22.67,23.04,22.45,22.73,2438900.0],["2023-10-24",22.74,22.91,22.63,22.69,2487000.0],["2023-10-25",21.86,22.37,21.41,22.02,4414900.0],["2023-10-26",21.83,22.13,21.52,21.94,3286900.0],["2023-10-27",21.87,22.0,21.14,21.2,3531000.0],["2023-10-30",21.18,21.39,20.96,21.29,2068000.0],["2023-10-31",21.45,21.8,21.25,21.72,1607600.0],["2023-11-01",21.56,21.99,21.32,21.85,1681400.0],["2023-11-02",21.76,22.27,21.65,22.26,2386700.0],["2023-11-03",22.32,22.59,22.27,22.35,2521400.0],["2023-11-06",22.25,22.4,21.43,21.58,3603900.0],["2023-11-07",21.33,21.44,21.21,21.35,3403600.0],["2023-11-08",21.27,21.48,20.64,20.84,3685000.0],["2023-11-09",20.92,21.31,20.84,20.89,2435400.0],["2023-11-10",21.03,21.23,20.69,20.91,2187200.0],["2023-11-13",21.11,21.12,20.75,20.87,2273300.0],["2023-11-14",20.94,21.38,20.83,21.27,2826300.0],["2023-11-15",21.25,21.82,21.25,21.63,2235500.0],["2023-11-16",21.32,21.51,20.57,21.16,3307800.0],["2023-11-17",21.27,21.65,21.21,21.39,3636200.0],["2023-11-20",21.5,21.73,21.3,21.43,2056400.0],["2023-11-21",21.35,21.63,21.13,21.38,1608000.0],["2023-11-22",21.07,21.54,20.95,21.23,2005900.0],["2023-11-24",21.12,21.45,21.1,21.21,853200.0],["2023-11-27",21.04,21.32,20.95,21.32,5273600.0],["2023-11-28",21.28,21.33,20.8,20.85,2415400.0],["2023-11-29",20.9,21.1,20.6,20.6,2395600.0],["2023-11-30",20.79,21.21,20.66,20.86,2400700.0],["2023-12-01",20.75,21.15,20.7,21.07,1613500.0],["2023-12-04",21.2,21.32,20.81,20.9,3892800.0],["2023-12-05",20.99,21.06,20.26,20.34,2341700.0],["2023-12-06",20.16,20.38,19.75,19.75,2997100.0],["2023-12-07",19.76,19.96,19.68,19.86,2878900.0],["2023-12-08",20.01,20.15,19.76,20.05,2139200.0],["2023-12-11",19.81,20.04,19.7,19.83,2175500.0],["2023-12-12",19.46,19.77,19.34,19.43,2189400.0],["2023-12-13",19.54,20.01,19.49,19.96,6249800.0],["2023-12-14",20.16,20.33,19.97,20.21,3074300.0],["2023-12-15",20.23,20.26,19.91,20.0,4363000.0],["2023-12-18",20.39,20.39,19.66,19.79,3733000.0],["2023-12-19",19.7,20.21,19.58,20.14,2203800.0],["2023-12-20",20.18,20.38,19.95,19.97,2942800.0],["2023-12-21",20.04,20.47,20.02,20.46,2698700.0],["2023-12-22",20.59,20.65,20.39,20.48,1700900.0],["2023-12-26",20.54,20.79,20.42,20.55,1516400.0],["2023-12-27",20.67,20.68,20.27,20.35,1718700.0],["2023-12-28",20.32,20.53,20.2,20.26,1744100.0],["2023-12-29",20.24,20.32,20.0,20.0,2028400.0],["2024-01-02",20.23,20.6,20.17,20.35,2020900.0],["2024-01-03",20.4,20.88,20.3,20.64,2725000.0],["2024-01-04",20.76,20.78,20.3,20.37,2618500.0],["2024-01-05",20.64,20.76,20.39,20.66,1784500.0],["2024-01-08",20.41,20.64,20.1,20.59,3059800.0],["2024-01-09",20.66,20.66,20.08,20.33,2794800.0],["2024-01-10",20.29,20.29,19.74,19.94,2024400.0],["2024-01-11",19.94,20.08,19.66,19.83,3031400.0],["2024-01-12",20.13,20.23,19.88,20.12,1666300.0],["2024-01-16",19.92,19.97,19.46,19.5,2089100.0],["2024-01-17",19.4,19.58,19.21,19.43,3443900.0],["2024-01-18",19.6,19.6,19.16,19.43,3096400.0],["2024-01-19",19.47,19.83,19.36,19.81,4818000.0],["2024-01-22",19.78,20.03,19.61,19.89,2656800.0],["2024-01-23",19.87,20.02,19.76,19.81,3078200.0],["2024-01-24",19.97,20.19,19.92,20.08,4576800.0],["2024-01-25",20.3,21.12,19.8,20.42,8841400.0],["2024-01-26",20.53,20.59,19.96,20.56,4491400.0],["2024-01-29",20.51,20.53,20.25,20.49,2865900.0],["2024-01-30",20.36,20.91,20.25,20.86,2241100.0],["2024-01-31",20.83,20.85,20.2,20.2,2775800.0],["2024-02-01",20.31,20.45,20.08,20.23,2340900.0],["2024-02-02",20.13,20.16,19.84,19.89,2157000.0],["2024-02-05",19.84,19.91,19.61,19.77,2903200.0],["2024-02-06",19.78,20.23,19.65,20.03,1653300.0],["2024-02-07",20.1,20.24,19.92,20.15,1942700.0],["2024-02-08",20.1,20.35,20.1,20.2,1753000.0],["2024-02-09",19.96,20.08,19.57,19.75,3916400.0],["2024-02-12",19.74,20.33,19.69,20.0,2301300.0],["2024-02-13",19.82,19.83,19.26,19.46,3108400.0],["2024-02-14",19.5,19.54,19.07,19.23,3091700.0],["2024-02-15",19.35,20.17,19.33,19.98,4316200.0],["2024-02-16",19.94,20.06,19.74,19.94,2657900.0],["2024-02-20",19.81,19.88,19.58,19.68,1836400.0],["2024-02-21",19.97,21.46,19.97,21.04,7707700.0],["2024-02-22",20.63,20.92,20.5,20.74,2555400.0],["2024-02-23",20.5,20.75,20.3,20.73,2031600.0],["2024-02-26",20.83,21.1,20.69,20.9,1702100.0],["2024-02-27",21.08,21.09,20.52,20.6,2395700.0],["2024-02-28",20.63,20.99,20.45,20.81,3789300.0],["2024-02-29",20.89,21.12,20.76,20.95,5189000.0],["2024-03-01",20.95,21.26,20.78,21.09,2378400.0],["2024-03-04",21.39,21.63,21.33,21.44,4329900.0],["2024-03-05",21.48,21.71,21.21,21.53,2584800.0],["2024-03-06",21.69,21.75,21.17,21.17,1765100.0],["2024-03-07",21.18,21.37,21.01,21.04,2134900.0],["2024-03-08",21.28,21.49,21.08,21.41,4116600.0],["2024-03-11",21.26,21.6,21.13,21.35,4145600.0],["2024-03-12",21.31,21.5,21.0,21.38,5067000.0],["2024-03-13",21.58,21.98,21.47,21.7,3042400.0],["2024-03-14",21.7,21.82,21.4,21.56,2053500.0],["2024-03-15",21.51,21.78,21.23,21.35,5066600.0],["2024-03-18",21.44,21.44,21.08,21.16,2437200.0],["2024-03-19",21.14,21.64,21.07,21.58,1968600.0],["2024-03-20",21.46,22.42,21.29,22.41,4929300.0],["2024-03-21",22.41,22.72,22.25,22.6,2487300.0],["2024-03-22",22.62,22.8,22.58,22.72,2254000.0],["2024-03-25",22.82,23.18,22.8,23.07,3064600.0],["2024-03-26",23.18,23.21,22.92,22.94,1884400.0],["2024-03-27",22.9,23.96,22.81,23.72,4847400.0],["2024-03-28",23.77,24.0,23.63,23.72,2787700.0],["2024-04-01",23.86,24.18,23.56,23.97,2234100.0],["2024-04-02",23.93,24.19,23.65,23.9,3310500.0],["2024-04-03",23.9,24.29,23.81,24.15,3113900.0],["2024-04-04",24.16,24.34,23.74,23.91,2404600.0],["2024-04-05",23.91,24.22,23.7,24.12,1673300.0],["2024-04-08",24.17,24.28,23.91,24.12,2141400.0],["2024-04-09",24.15,24.63,24.01,24.54,2851600.0],["2024-04-10",24.4,24.74,24.29,24.62,2855900.0],["2024-04-11",24.69,24.7,24.15,24.4,1732400.0],["2024-04-12",24.58,24.82,24.16,24.28,2504000.0],["2024-04-15",24.35,24.57,23.73,23.78,2850800.0],["2024-04-16",23.67,23.84,23.29,23.83,2383300.0],["2024-04-17",23.74,24.04,23.54,23.85,1910800.0],["2024-04-18",23.93,24.07,23.67,23.7,2073800.0],["2024-04-19",23.66,24.07,23.65,24.0,2013300.0],["2024-04-22",23.87,24.39,23.78,24.1,2015600.0],["2024-04-23",24.03,24.23,23.85,24.07,2215400.0],["2024-04-24",23.97,24.4,23.78,24.21,3431400.0],["2024-04-25",24.07,24.16,23.05,23.94,4726400.0],["2024-04-26",23.91,24.02,23.52,24.0,2522100.0],["2024-04-29",23.87,24.38,23.87,24.15,2768000.0],["2024-04-30",24.06,24.15,23.47,23.52,3076800.0],["2024-05-01",23.55,23.63,22.82,22.93,2720400.0],["2024-05-02",23.08,23.48,23.03,23.2,2619200.0],["2024-05-03",23.26,23.53,23.13,23.29,1896500.0],["2024-05-06",23.56,24.14,23.5,24.02,2468900.0],["2024-05-07",24.03,24.36,23.88,23.89,2217700.0],["2024-05-08",23.74,23.98,23.55,23.56,2512800.0],["2024-05-09",23.64,23.78,23.56,23.68,1400600.0],["2024-05-10",23.69,23.72,23.1,23.26,2046800.0],["2024-05-13",23.35,23.53,23.18,23.47,1691400.0],["2024-05-14",23.52,24.21,23.52,24.19,3389200.0],["2024-05-15",24.19,24.57,23.85,24.38,2893600.0],["2024-05-16",24.45,24.59,24.27,24.28,1615700.0],["2024-05-17",24.41,24.41,24.2,24.3,1759700.0],["2024-05-20",24.34,24.68,24.33,24.51,1647000.0],["2024-05-21",24.38,24.83,24.27,24.66,2554000.0],["2024-05-22",24.46,24.75,24.14,24.55,2124500.0],["2024-05-23",24.75,24.95,24.42,24.61,2703400.0],["2024-05-24",24.7,24.84,24.57,24.83,1751500.0],["2024-05-28",25.0,25.38,24.93,25.25,2385400.0],["2024-05-29",25.14,25.23,25.02,25.04,2066900.0],["2024-05-30",25.04,25.88,25.04,25.85,2889200.0],["2024-05-31",25.95,26.35,25.81,26.3,4611200.0],["2024-06-03",26.5,26.57,25.9,26.13,2276200.0],["2024-06-04",25.88,25.94,25.48,25.55,2249400.0],["2024-06-05",25.64,25.97,25.47,25.84,1925100.0],["2024-06-06",25.83,25.95,25.47,25.64,1210600.0],["2024-06-07",25.39,25.41,25.07,25.38,3562700.0],["2024-06-10",25.34,26.18,25.31,26.17,2645300.0],["2024-06-11",26.09,26.26,25.77,26.06,1353800.0],["2024-06-12",26.39,26.46,25.87,26.04,2848500.0],["2024-06-13",25.92,25.95,25.3,25.46,2041000.0],["2024-06-14",25.29,25.3,24.56,24.56,2508000.0],["2024-06-17",24.5,24.54,23.87,24.06,3205600.0],["2024-06-18",24.1,24.29,23.77,23.89,2725800.0],["2024-06-20",23.77,24.16,23.63,24.04,2423000.0],["2024-06-21",24.1,24.26,23.89,24.16,7907600.0],["2024-06-24",24.26,24.77,24.22,24.63,2417600.0],["2024-06-25",24.55,24.55,24.18,24.29,1394300.0],["2024-06-26",24.25,24.28,23.71,24.03,3273700.0],["2024-06-27",24.29,24.48,24.12,24.23,1904400.0],["2024-06-28",24.51,24.59,24.04,24.3,2787500.0],["2024-07-01",24.41,24.49,23.94,24.01,1796600.0],["2024-07-02",24.24,24.68,24.16,24.6,2655900.0],["2024-07-03",24.69,25.05,24.57,24.81,973000.0],["2024-07-05",24.76,24.8,24.35,24.53,1578100.0],["2024-07-08",24.68,25.28,24.61,25.16,2707200.0],["2024-07-09",24.99,25.74,24.95,25.46,2628900.0],["2024-07-10",25.54,25.66,25.38,25.56,2018600.0],["2024-07-11",25.79,26.01,25.49,26.0,3190600.0],["2024-07-12",26.24,26.38,25.9,25.91,2322900.0],["2024-07-15",26.41,26.6,26.27,26.31,3943900.0],["2024-07-16",26.42,26.42,26.08,26.38,2520600.0],["2024-07-17",26.31,26.6,25.85,25.89,2874400.0],["2024-07-18",25.96,26.17,25.75,25.93,2443000.0],["2024-07-19",25.75,26.14,25.57,25.81,2241800.0],["2024-07-22",25.91,25.97,25.64,25.83,3032400.0],["2024-07-23",25.8,25.8,25.21,25.46,3906800.0],["2024-07-24",25.44,25.79,24.86,24.89,5033300.0],["2024-07-25",25.75,26.16,24.77,25.01,5448600.0],["2024-07-26",25.34,25.58,24.72,25.35,4432700.0],["2024-07-29",25.31,25.8,25.31,25.77,3170200.0],["2024-07-30",25.79,26.79,25.79,26.67,4375400.0],["2024-07-31",27.04,27.33,26.44,26.47,3562700.0],["2024-08-01",26.54,26.69,26.07,26.23,3311800.0],["2024-08-02",25.83,25.89,24.64,24.89,4244100.0],["2024-08-05",24.01,24.38,23.85,24.1,2857300.0],["2024-08-06",24.23,24.9,23.99,24.42,3171100.0],["2024-08-07",24.91,25.01,24.55,24.59,1957100.0],["2024-08-08",24.75,26.01,24.65,25.93,3185800.0],["2024-08-09",25.87,26.09,25.68,25.98,1844100.0],["2024-08-12",26.11,26.61,26.11,26.52,2415500.0],["2024-08-13",26.4,26.49,26.13,26.27,3030300.0],["2024-08-14",26.44,26.49,26.2,26.35,1397400.0],["2024-08-15",25.95,26.76,25.88,26.63,2608900.0],["2024-08-16",26.48,26.87,26.43,26.75,1296100.0],["2024-08-19",26.87,27.43,26.83,27.42,1986700.0],["2024-08-20",27.29,27.39,26.67,26.89,2154600.0],["2024-08-21",27.14,27.16,26.45,26.75,2064000.0],["2024-08-22",26.81,27.1,26.58,27.0,1695700.0],["2024-08-23",27.5,27.51,27.19,27.47,1708900.0],["2024-08-26",27.66,27.96,27.56,27.61,1547000.0],["2024-08-27",27.46,27.64,27.29,27.47,1493700.0],["2024-08-28",27.3,27.62,27.3,27.56,1471100.0],["2024-08-29",27.62,28.23,27.43,27.94,1539700.0],["2024-08-30",27.88,27.96,27.6,27.67,1896800.0],["2024-09-03",27.25,27.31,26.6,27.12,2263200.0],["2024-09-04",27.21,27.48,27.05,27.15,1590400.0],["2024-09-05",27.39,27.57,27.03,27.39,2681500.0],["2024-09-06",27.39,27.5,26.91,27.03,3087600.0],["2024-09-09",26.91,27.06,26.55,26.72,2587000.0],["2024-09-10",26.81,26.86,26.5,26.77,1833300.0],["2024-09-11",26.78,27.24,26.58,27.02,1497300.0],["2024-09-12",27.12,27.41,26.85,27.05,1563700.0],["2024-09-13",27.27,27.52,27.15,27.34,1525200.0],["2024-09-16",27.49,28.07,27.29,28.04,2197000.0],["2024-09-17",28.17,28.56,28.11,28.51,1533100.0],["2024-09-18",28.5,29.63,28.43,29.41,2590900.0],["2024-09-19",29.76,30.22,29.41,30.04,2553000.0],["2024-09-20",30.0,31.89,30.0,31.88,6498400.0],["2024-09-23",31.88,32.26,31.57,31.81,2774100.0],["2024-09-24",32.0,32.09,31.25,31.25,2650700.0],["2024-09-25",31.24,31.36,30.33,30.55,2394200.0],["2024-09-26",30.07,30.63,29.99,30.23,2554700.0],["2024-09-27",30.7,31.71,30.64,31.49,3031700.0],["2024-09-30",31.4,32.75,31.29,32.57,3633200.0],["2024-10-01",31.96,32.74,31.77,32.66,2409200.0],["2024-10-02",33.14,33.31,32.63,33.06,2230900.0],["2024-10-03",33.07,34.03,32.81,34.01,1984400.0],["2024-10-04",34.2,34.35,33.97,34.1,1800600.0],["2024-10-07",34.13,34.69,34.03,34.41,2616600.0],["2024-10-08",34.11,34.56,33.83,34.55,1478700.0],["2024-10-09",34.35,34.72,34.04,34.21,1926800.0],["2024-10-10",34.27,34.84,34.06,34.73,2009300.0],["2024-10-11",34.73,36.96,34.59,36.29,3844200.0],["2024-10-14",35.85,36.12,34.86,35.05,2744800.0],["2024-10-15",34.73,34.87,33.92,34.08,3260700.0],["2024-10-16",34.1,35.58,34.1,35.36,2399400.0],["2024-10-17",35.59,35.78,34.92,35.05,2172300.0],["2024-10-18",34.97,35.53,34.91,35.43,1383300.0],["2024-10-21",35.75,35.9,35.35,35.77,3164400.0],["2024-10-22",35.56,35.76,35.42,35.45,3530400.0],["2024-10-23",35.73,35.91,35.33,35.85,2329800.0],["2024-10-24",35.79,37.4,35.5,37.2,4152900.0],["2024-10-25",37.46,37.57,36.12,36.57,2420900.0],["2024-10-28",35.35,35.87,35.18,35.21,1904200.0],["2024-10-29",35.18,35.44,34.71,35.05,2845200.0],["2024-10-30",34.89,35.39,34.46,35.11,2549700.0],["2024-10-31",35.1,35.25,34.02,34.03,3555000.0],["2024-11-01",34.23,34.59,33.66,33.94,2213600.0],["2024-11-04",33.97,35.11,33.8,34.7,2217700.0],["2024-11-05",34.85,35.44,34.7,35.36,1987400.0],["2024-11-06",36.76,37.47,35.0,37.1,4530300.0],["2024-11-07",36.97,38.12,36.8,37.8,2144500.0],["2024-11-08",37.85,38.81,37.61,38.16,2276600.0],["2024-11-11",38.6,39.97,38.2,39.87,2170500.0],["2024-11-12",39.77,40.08,38.3,38.48,3602600.0],["2024-11-13",39.0,39.15,37.98,38.65,2656000.0],["2024-11-14",38.75,39.02,38.28,38.44,4118300.0],["2024-11-15",38.47,38.76,38.13,38.19,1417700.0],["2024-11-18",38.36,39.76,38.09,39.02,1712200.0],["2024-11-19",38.58,39.51,38.43,39.37,1612600.0],["2024-11-20",39.59,40.17,39.36,40.11,1931700.0],["2024-11-21",40.75,41.07,40.26,40.64,1615700.0],["2024-11-22",40.41,41.17,40.28,41.09,1525100.0],["2024-11-25",41.45,41.93,40.39,40.41,2812400.0],["2024-11-26",40.68,41.19,40.37,40.78,1973900.0],["2024-11-27",40.48,41.12,40.27,40.34,1048500.0],["2024-11-29",40.77,40.9,40.5,40.52,584000.0],["2024-12-02",40.51,40.54,38.69,39.47,2124100.0],["2024-12-03",39.78,39.92,39.13,39.83,1298000.0],["2024-12-04",39.82,39.83,37.95,38.25,1849000.0],["2024-12-05",38.27,38.68,38.0,38.18,1860600.0],["2024-12-06",38.01,38.36,36.01,36.82,2895000.0],["2024-12-09",37.45,37.8,36.66,36.72,1863400.0],["2024-12-10",36.94,37.36,36.59,36.89,1891600.0],["2024-12-11",37.17,38.51,37.06,38.43,1754900.0],["2024-12-12",38.49,39.04,37.95,38.36,2265400.0],["2024-12-13",38.33,38.38,37.61,37.79,1809700.0],["2024-12-16",37.6,37.6,36.4,36.9,3269800.0],["2024-12-17",36.61,36.64,35.76,36.54,1840100.0],["2024-12-18",36.64,36.71,34.78,35.2,3379300.0],["2024-12-19",35.78,35.86,35.13,35.34,2046000.0],["2024-12-20",35.0,36.59,34.96,36.25,4683200.0],["2024-12-23",36.33,36.38,35.64,36.24,1831200.0],["2024-12-24",36.39,36.73,35.89,36.69,504100.0],["2024-12-26",36.4,36.72,36.12,36.64,691900.0],["2024-12-27",36.56,37.15,36.4,36.62,1002000.0],["2024-12-30",37.34,37.54,36.62,37.05,1569500.0],["2024-12-31",36.96,37.1,36.64,36.67,1269500.0],["2025-01-02",37.31,37.55,36.76,37.32,1088100.0],["2025-01-03",37.53,39.0,32.71,33.12,11314900.0],["2025-01-06",33.6,33.6,30.33,30.64,10289500.0],["2025-01-07",30.54,30.67,29.85,30.49,6078600.0],["2025-01-08",30.48,31.47,30.48,31.24,5790900.0],["2025-01-10",30.64,30.91,29.49,30.0,6261200.0],["2025-01-13",30.17,30.49,29.84,30.11,2347900.0],["2025-01-14",29.97,30.62,29.9,30.34,3271800.0],["2025-01-15",30.6,30.98,30.1,30.84,3251900.0],["2025-01-16",30.54,30.8,29.98,30.63,3159400.0],["2025-01-17",30.32,30.67,29.79,30.14,2384700.0],["2025-01-21",29.99,30.21,29.68,30.01,2552500.0],["2025-01-22",30.15,30.15,29.18,29.25,3592700.0],["2025-01-23",29.33,29.33,28.38,28.5,3889900.0],["2025-01-24",28.45,28.68,28.19,28.65,3032100.0],["2025-01-27",28.4,28.82,27.99,28.29,3854800.0],["2025-01-28",28.31,28.48,27.61,27.79,2878900.0],["2025-01-29",27.76,28.02,27.47,27.82,2378600.0],["2025-01-30",28.38,29.21,27.28,27.51,5547900.0],["2025-01-31",27.54,28.66,27.0,27.38,4692700.0],["2025-02-03",27.7,28.25,27.19,27.6,4200000.0],["2025-02-04",27.38,28.54,27.38,28.45,4324500.0],["2025-02-05",28.52,29.36,28.4,29.0,3798400.0],["2025-02-06",29.17,29.43,28.86,29.17,5320100.0],["2025-02-07",29.3,29.68,29.2,29.26,2608400.0],["2025-02-10",29.56,30.77,29.37,30.64,3416600.0],["2025-02-11",30.66,31.08,29.42,29.82,4442400.0],["2025-02-12",29.65,30.18,29.51,29.84,2551100.0],["2025-02-13",30.11,30.92,30.04,30.49,2960000.0],["2025-02-14",30.79,31.04,30.14,30.19,2405000.0],["2025-02-18",30.3,30.96,29.98,30.46,2591400.0],["2025-02-19",30.54,31.12,30.28,30.28,2099600.0],["2025-02-20",30.01,30.49,29.52,29.61,2615500.0],["2025-02-21",29.84,30.09,29.37,29.49,2966100.0],["2025-02-24",29.59,30.65,29.25,29.9,3193800.0],["2025-02-25",29.96,30.62,29.51,30.25,3124000.0],["2025-02-26",30.56,30.67,29.95,30.01,2086500.0],["2025-02-27",30.05,30.15,28.64,28.64,3375200.0],["2025-02-28",28.43,29.22,28.28,28.9,3681600.0],["2025-03-03",29.0,29.15,28.13,28.58,3083500.0],["2025-03-04",28.44,30.58,28.11,29.93,4099300.0],["2025-03-05",29.51,29.91,29.05,29.61,1840100.0],["2025-03-06",29.46,29.85,28.75,28.82,1973900.0],["2025-03-07",28.9,30.28,28.82,30.04,3017700.0],["2025-03-10",30.1,30.76,29.79,30.59,2555400.0],["2025-03-11",30.95,31.26,29.78,29.8,2459900.0],["2025-03-12",29.9,29.91,28.79,29.12,2454700.0],["2025-03-13",29.29,30.2,29.16,29.86,1988500.0],["2025-03-14",29.85,30.62,29.55,30.5,1487200.0],["2025-03-17",30.34,31.09,30.3,30.73,1985900.0],["2025-03-18",31.63,32.55,31.12,31.8,3114300.0],["2025-03-19",31.75,32.65,31.62,32.44,2046700.0],["2025-03-20",32.12,32.62,31.82,32.03,2161500.0],["2025-03-21",31.84,32.14,31.51,31.73,2789700.0],["2025-03-24",31.82,31.97,31.4,31.87,2295600.0],["2025-03-25",31.88,32.1,31.46,31.5,2438300.0],["2025-03-26",31.94,32.37,31.66,31.79,1629300.0],["2025-03-27",31.78,31.93,31.42,31.48,1137000.0],["2025-03-28",31.42,31.82,31.27,31.63,1105300.0],["2025-03-31",31.73,32.07,31.42,31.48,2059600.0],["2025-04-01",31.34,31.94,31.16,31.86,1433700.0],["2025-04-02",31.72,32.14,31.47,31.96,1639200.0],["2025-04-03",30.5,32.05,30.41,31.24,2811200.0],["2025-04-04",30.23,30.23,28.32,29.2,4051800.0],["2025-04-07",28.2,30.41,28.01,28.93,3640600.0],["2025-04-08",29.6,29.76,27.76,28.13,3218700.0],["2025-04-09",27.68,30.06,27.68,29.35,3308200.0],["2025-04-10",28.71,29.18,28.14,28.96,2466200.0],["2025-04-11",29.95,31.05,28.83,30.65,3622600.0],["2025-04-14",30.97,31.15,30.48,30.67,2395300.0],["2025-04-15",30.49,30.92,30.38,30.84,1290300.0],["2025-04-16",30.81,31.41,30.64,30.88,2113200.0],["2025-04-17",30.91,31.49,30.7,30.82,2288400.0],["2025-04-21",30.6,30.96,29.74,29.97,2212400.0],["2025-04-22",30.16,30.82,30.08,30.29,2150000.0],["2025-04-23",30.29,30.83,29.7,30.59,2267900.0],["2025-04-24",30.0,30.68,28.97,29.06,4935600.0],["2025-04-25",28.49,29.04,28.37,28.9,3306600.0],["2025-04-28",28.84,29.48,28.84,29.36,2726300.0],["2025-04-29",29.06,29.69,28.98,29.54,2110700.0],["2025-04-30",29.32,29.65,29.01,29.43,5220500.0],["2025-05-01",29.19,29.88,29.1,29.58,2636100.0],["2025-05-02",29.85,30.37,29.62,30.31,2123400.0],["2025-05-05",30.07,31.01,29.98,30.9,2550900.0],["2025-05-06",31.01,31.46,30.64,31.44,2253200.0],["2025-05-07",31.7,32.05,31.31,31.53,1590600.0],["2025-05-08",31.82,31.9,30.72,30.95,2088800.0],["2025-05-09",31.29,31.49,31.06,31.33,1359800.0],["2025-05-12",31.59,31.84,30.48,30.95,2196800.0],["2025-05-13",31.58,32.76,31.46,32.64,3152200.0],["2025-05-14",32.41,32.56,32.04,32.52,1695900.0],["2025-05-15",32.37,33.21,32.23,32.91,1448600.0],["2025-05-16",32.92,33.21,32.67,33.05,1515000.0],["2025-05-19",32.89,32.99,32.3,32.46,1917600.0],["2025-05-20",32.66,32.89,32.23,32.28,1665700.0],["2025-05-21",32.12,32.56,31.81,32.02,1624900.0],["2025-05-22",31.97,32.07,31.2,31.21,1491500.0],["2025-05-23",31.3,31.86,31.23,31.64,1297500.0],["2025-05-27",31.82,32.52,31.54,32.12,1756900.0],["2025-05-28",32.19,32.21,31.34,31.47,1918100.0],["2025-05-29",31.51,31.69,31.26,31.32,1050100.0],["2025-05-30",31.25,33.81,30.95,32.28,6428000.0],["2025-06-02",33.12,33.12,31.85,32.28,2284500.0],["2025-06-03",32.29,32.66,31.86,31.9,1951200.0],["2025-06-04",31.8,31.96,31.19,31.2,1866900.0],["2025-06-05",31.23,31.48,30.78,31.16,1303700.0],["2025-06-06",31.48,31.69,31.27,31.48,1185000.0],["2025-06-09",31.12,32.29,31.07,31.99,1995400.0],["2025-06-10",32.18,32.6,32.02,32.29,2242600.0],["2025-06-11",32.57,32.67,32.0,32.04,1939000.0],["2025-06-12",31.97,32.17,31.53,32.08,1832200.0],["2025-06-13",32.44,32.67,31.26,32.66,1912000.0],["2025-06-16",32.61,33.32,32.48,33.13,1748900.0],["2025-06-17",33.31,33.67,32.89,33.59,1644000.0],["2025-06-18",33.64,34.46,33.55,34.37,2042600.0],["2025-06-20",34.4,34.64,34.09,34.39,3425600.0],["2025-06-23",34.7,34.85,33.92,34.19,1772800.0],["2025-06-24",33.76,35.05,33.45,34.85,1786500.0],["2025-06-25",34.87,34.87,33.27,33.31,2051300.0],["2025-06-26",33.24,33.64,32.76,33.56,1842900.0],["2025-06-27",33.52,33.92,33.36,33.79,1783200.0],["2025-06-30",33.44,34.29,33.25,33.68,2338500.0],["2025-07-01",33.53,33.53,32.15,32.17,2430000.0],["2025-07-02",32.37,32.8,31.96,32.41,2148900.0],["2025-07-03",32.57,32.89,31.36,32.02,2606200.0],["2025-07-07",31.94,32.43,31.54,32.18,1651600.0],["2025-07-08",32.16,32.94,32.03,32.41,1590400.0],["2025-07-09",32.07,32.69,31.78,32.56,1541200.0],["2025-07-10",32.58,33.36,32.36,33.33,2128700.0],["2025-07-11",33.32,34.14,33.17,34.03,1670000.0],["2025-07-14",34.1,35.41,34.04,35.2,5889000.0],["2025-07-15",35.04,35.34,33.69,33.82,2789900.0],["2025-07-16",34.11,34.45,33.84,33.94,1339600.0],["2025-07-17",33.69,34.2,33.56,34.08,1385900.0],["2025-07-18",34.43,34.52,34.02,34.19,1862600.0],["2025-07-21",33.84,33.97,32.37,32.38,2325800.0],["2025-07-22",32.62,33.7,32.53,33.35,2564000.0],["2025-07-23",32.89,33.46,32.41,33.13,2359200.0],["2025-07-24",34.04,34.14,32.0,32.24,3227400.0],["2025-07-25",32.46,32.46,30.87,31.09,3073000.0],["2025-07-28",31.09,31.25,30.2,30.59,3025500.0],["2025-07-29",30.91,30.91,29.96,30.31,3602400.0],["2025-07-30",30.13,30.66,29.85,30.11,2728700.0],["2025-07-31",29.81,30.51,29.77,30.31,2843200.0],["2025-08-01",30.27,30.28,28.54,28.91,3141800.0],["2025-08-04",28.86,29.19,28.3,29.07,2289900.0],["2025-08-05",29.08,29.23,28.77,29.22,2002700.0],["2025-08-06",29.36,29.55,28.98,29.06,2061200.0],["2025-08-07",29.17,29.68,29.02,29.06,1463900.0],["2025-08-08",29.17,29.43,28.91,29.03,1228600.0],["2025-08-11",29.11,29.24,28.66,28.78,1151400.0],["2025-08-12",28.77,28.93,28.51,28.85,1467200.0],["2025-08-13",28.99,29.41,28.69,29.06,1603200.0],["2025-08-14",28.58,29.13,28.39,28.72,1178700.0],["2025-08-15",28.87,29.13,28.57,28.79,1625300.0],["2025-08-18",28.29,28.3,27.81,28.11,2103500.0],["2025-08-19",27.91,28.36,27.72,28.24,1802700.0],["2025-08-20",28.21,28.6,28.08,28.35,1787600.0],["2025-08-21",28.27,28.65,28.2,28.65,1420000.0],["2025-08-22",28.66,29.03,28.45,28.87,1553000.0],["2025-08-25",28.72,29.1,28.66,28.84,1001300.0],["2025-08-26",28.81,29.27,28.57,29.19,1903000.0],["2025-08-27",29.31,29.48,29.01,29.07,1266600.0],["2025-08-28",29.05,29.33,28.7,29.25,1043500.0],["2025-08-29",29.22,29.4,28.96,29.2,1221700.0],["2025-09-02",28.7,29.59,28.7,29.57,1290100.0],["2025-09-03",29.65,29.97,29.34,29.5,1598800.0],["2025-09-04",29.47,29.61,29.03,29.4,1224300.0],["2025-09-05",29.17,29.59,28.95,29.55,1493200.0],["2025-09-08",29.7,29.89,28.91,29.02,1486600.0],["2025-09-09",29.12,29.59,29.1,29.1,1265100.0],["2025-09-10",28.87,29.85,28.82,29.28,1553100.0],["2025-09-11",29.08,29.92,28.84,29.92,1481400.0],["2025-09-12",29.85,30.3,29.85,30.03,1303200.0],["2025-09-15",30.06,30.43,29.76,30.08,1549100.0],["2025-09-16",30.11,30.72,30.11,30.61,2142900.0],["2025-09-17",30.7,31.2,30.62,30.95,1989100.0],["2025-09-18",30.85,31.41,30.37,31.02,2402200.0],["2025-09-19",30.54,30.93,29.99,30.36,6240800.0],["2025-09-22",29.96,30.05,29.22,29.45,2447700.0],["2025-09-23",29.55,30.45,29.4,30.32,1948300.0],["2025-09-24",30.49,31.67,30.49,31.56,1997900.0],["2025-09-25",31.83,32.63,31.64,32.17,2355800.0],["2025-09-26",32.0,32.58,31.78,32.23,1815500.0],["2025-09-29",32.17,32.71,31.79,32.5,2452500.0],["2025-09-30",32.14,32.8,31.89,32.12,1601300.0],["2025-10-01",32.05,33.79,32.01,33.59,2129500.0],["2025-10-02",33.49,33.63,32.6,33.07,1644600.0],["2025-10-03",33.02,33.18,32.75,32.88,1327100.0],["2025-10-06",33.0,33.66,32.85,33.31,1893800.0],["2025-10-07",33.04,33.63,32.96,33.57,1760100.0],["2025-10-08",33.6,33.92,33.12,33.82,1454400.0],["2025-10-09",34.0,34.22,32.52,32.59,1306100.0],["2025-10-10",32.38,33.19,31.91,32.0,1746600.0],["2025-10-13",31.9,32.76,31.75,32.64,1733000.0],["2025-10-14",32.2,32.69,31.57,31.85,1621400.0],["2025-10-15",31.92,32.99,31.83,32.41,1649600.0],["2025-10-16",32.67,32.98,31.6,31.8,2074100.0],["2025-10-17",31.75,32.15,31.66,31.99,1470900.0],["2025-10-20",32.28,32.84,32.21,32.3,2093700.0],["2025-10-21",32.3,32.71,31.65,31.97,1771100.0],["2025-10-22",32.03,32.54,31.7,32.07,1792100.0],["2025-10-23",32.63,32.81,31.52,32.74,1663900.0],["2025-10-24",32.96,32.96,32.29,32.69,1141200.0],["2025-10-27",32.81,32.87,32.46,32.59,1296500.0],["2025-10-28",32.2,32.39,31.76,31.89,1539500.0],["2025-10-29",31.79,32.49,31.47,31.77,2648800.0],["2025-10-30",32.5,33.17,31.85,32.56,4645600.0],["2025-10-31",33.02,33.85,32.67,33.66,2968800.0],["2025-11-03",33.78,34.58,33.21,34.51,1883100.0],["2025-11-04",34.17,34.91,33.31,34.28,1650800.0],["2025-11-05",33.98,34.92,33.92,34.03,1819900.0],["2025-11-06",34.09,34.99,34.09,34.29,1610600.0],["2025-11-07",34.19,35.36,34.19,35.13,2013800.0],["2025-11-10",35.31,36.71,35.14,36.56,2091900.0],["2025-11-11",36.86,37.77,36.55,37.38,1983200.0],["2025-11-12",37.06,37.29,36.81,37.02,1572000.0],["2025-11-13",37.27,37.59,36.74,36.8,1257000.0],["2025-11-14",36.79,36.97,35.76,36.78,1014900.0],["2025-11-17",36.75,36.9,36.05,36.12,1119700.0],["2025-11-18",36.06,37.42,35.7,37.15,1678000.0],["2025-11-19",36.94,37.47,36.78,36.97,1229000.0],["2025-11-20",36.85,38.05,36.65,36.76,1959000.0],["2025-11-21",37.08,37.48,36.66,36.94,1541900.0],["2025-11-24",36.61,37.78,36.45,37.49,3012500.0],["2025-11-25",37.39,37.57,36.91,37.42,1544800.0],["2025-11-26",37.42,38.54,37.42,38.3,1343300.0],["2025-11-28",38.48,39.21,38.37,38.84,786700.0],["2025-12-01",38.85,39.5,38.85,39.32,1919400.0],["2025-12-02",39.28,39.32,38.62,38.99,1316800.0],["2025-12-03",39.29,40.45,39.02,40.39,1798400.0],["2025-12-04",40.25,40.68,40.07,40.39,1294300.0],["2025-12-05",40.75,42.13,40.59,40.9,2533600.0],["2025-12-08",41.19,41.49,40.49,40.73,2047400.0],["2025-12-09",40.73,41.01,40.06,40.16,1456100.0],["2025-12-10",40.13,41.25,39.85,40.97,1844500.0],["2025-12-11",40.75,41.44,39.99,40.2,2371100.0],["2025-12-12",40.42,40.61,38.35,38.49,2907200.0],["2025-12-15",38.11,38.65,38.11,38.6,2495300.0],["2025-12-16",38.41,38.41,37.05,37.53,3083600.0],["2025-12-17",37.7,38.61,37.52,38.35,1966300.0],["2025-12-18",38.66,38.78,36.91,37.07,1792000.0],["2025-12-19",37.15,37.82,37.1,37.68,6879300.0],["2025-12-22",37.29,37.92,36.84,37.21,3164500.0],["2025-12-23",37.38,37.99,37.01,37.73,1751400.0],["2025-12-24",37.39,37.89,36.94,36.99,867500.0],["2025-12-26",37.11,37.29,36.36,36.61,958900.0],["2025-12-29",36.68,37.03,36.55,36.82,1628800.0],["2025-12-30",37.21,37.84,36.92,37.52,1936300.0],["2025-12-31",37.19,37.38,36.74,36.77,2446000.0],["2026-01-02",36.63,36.78,35.75,36.46,1616300.0],["2026-01-05",36.29,36.29,33.82,36.14,2644300.0],["2026-01-06",35.83,36.29,35.63,36.27,1738500.0],["2026-01-07",36.17,36.94,36.01,36.8,1908000.0],["2026-01-08",36.67,36.91,35.19,35.28,1942900.0],["2026-01-09",34.98,35.25,34.21,34.5,1734000.0],["2026-01-12",34.71,35.96,34.53,35.76,2566600.0],["2026-01-13",35.99,36.53,35.92,36.26,1417600.0],["2026-01-14",35.94,36.66,35.52,35.98,1597200.0],["2026-01-15",35.29,36.07,34.81,35.9,1568200.0],["2026-01-16",35.9,36.18,35.17,36.07,1200100.0],["2026-01-20",37.67,38.34,36.29,36.63,2356200.0],["2026-01-21",37.18,38.79,37.15,37.27,2143200.0],["2026-01-22",37.44,37.57,36.46,36.87,1534900.0],["2026-01-23",37.36,37.62,36.28,36.64,1742800.0],["2026-01-26",37.02,37.65,36.74,37.43,2947300.0],["2026-01-27",37.28,37.39,36.35,36.74,2515900.0],["2026-01-28",36.51,36.85,36.12,36.73,2336400.0],["2026-01-29",38.0,38.14,35.98,37.6,5064800.0],["2026-01-30",38.02,38.97,37.75,38.8,3840500.0],["2026-02-02",37.01,37.98,36.66,37.36,3582300.0],["2026-02-03",37.36,38.49,36.79,38.33,2767100.0],["2026-02-04",39.57,39.57,38.5,38.9,2205500.0],["2026-02-05",38.76,39.26,37.58,38.93,2342300.0],["2026-02-06",39.16,40.34,39.0,40.27,1883900.0],["2026-02-09",39.47,40.02,38.97,38.98,2706200.0],["2026-02-10",39.14,39.52,38.59,39.37,2165000.0],["2026-02-11",39.99,40.15,39.09,39.97,2517100.0],["2026-02-12",40.26,40.51,38.45,39.25,2004600.0],["2026-02-13",38.88,40.62,38.88,40.6,2155800.0],["2026-02-17",40.23,40.46,38.78,39.83,1706900.0],["2026-02-18",39.86,40.84,39.57,40.2,2305000.0],["2026-02-19",40.65,41.25,40.29,40.67,2232000.0],["2026-02-20",40.75,40.99,39.86,40.47,3203400.0],["2026-02-23",40.09,40.28,38.0,38.22,2304200.0],["2026-02-24",38.25,38.25,37.34,37.56,2182300.0],["2026-02-25",37.76,39.1,37.31,38.74,2467600.0],["2026-02-26",38.22,39.78,38.22,39.69,4707500.0],["2026-02-27",40.12,41.86,39.98,41.78,3725800.0],["2026-03-02",43.12,43.12,41.1,41.89,1865600.0],["2026-03-03",42.09,42.38,41.06,41.91,1767900.0],["2026-03-04",41.48,42.43,41.05,42.38,1463500.0],["2026-03-05",42.39,43.09,41.87,42.61,2008000.0],["2026-03-06",43.07,43.62,41.35,41.49,2698000.0],["2026-03-09",42.02,42.53,40.03,40.8,2615700.0],["2026-03-10",40.19,41.27,39.78,39.84,3757900.0],["2026-03-11",39.93,41.03,39.76,40.76,1824600.0],["2026-03-12",40.79,41.46,40.55,41.11,1534900.0],["2026-03-13",40.99,42.17,40.48,42.14,2214700.0],["2026-03-16",42.24,42.86,41.82,41.96,1697200.0],["2026-03-17",42.21,43.0,41.5,41.56,1740200.0],["2026-03-18",41.43,42.5,40.36,41.36,1695600.0],["2026-03-19",41.76,42.6,40.46,40.61,3276500.0],["2026-03-20",40.61,42.05,40.08,40.48,6913300.0],["2026-03-23",39.56,41.23,39.0,40.64,2020300.0],["2026-03-24",40.03,41.63,40.0,40.46,2402500.0],["2026-03-25",40.28,40.96,39.97,40.38,1492700.0],["2026-03-26",39.61,41.32,39.61,40.01,1655100.0],["2026-03-27",40.38,40.94,40.1,40.58,1656900.0],["2026-03-30",41.15,41.15,39.27,39.98,1895200.0],["2026-03-31",40.23,40.49,38.13,38.55,3656500.0],["2026-04-01",37.77,38.79,37.75,38.43,2871700.0],["2026-04-02",39.14,39.31,37.89,38.71,1797200.0],["2026-04-06",38.55,39.7,38.55,39.69,1804700.0],["2026-04-07",39.93,40.61,39.61,39.74,1463300.0],["2026-04-08",38.1,39.25,37.5,38.58,2143400.0],["2026-04-09",38.59,39.15,38.33,38.82,1909800.0],["2026-04-10",38.45,39.71,38.4,39.28,1995300.0],["2026-04-13",39.35,39.68,38.55,39.29,1971800.0],["2026-04-14",38.96,39.26,38.04,38.37,2332800.0],["2026-04-15",38.2,39.46,38.14,39.35,2621000.0],["2026-04-16",39.44,40.38,39.21,39.76,2097800.0],["2026-04-17",38.88,39.31,37.44,38.67,2160600.0],["2026-04-20",38.56,38.72,37.84,37.95,2138400.0],["2026-04-21",38.04,38.23,37.48,37.89,1589200.0],["2026-04-22",38.24,38.75,37.96,38.55,1526500.0],["2026-04-23",38.53,38.69,38.0,38.52,1488100.0],["2026-04-24",38.32,38.56,37.99,38.45,1191000.0],["2026-04-27",39.01,39.55,38.32,38.52,1651700.0],["2026-04-28",39.12,39.47,38.82,39.17,1391400.0],["2026-04-29",39.29,39.74,39.15,39.32,2255600.0],["2026-04-30",38.08,39.38,37.8,38.91,3065900.0],["2026-05-01",38.92,38.92,37.47,37.88,1600800.0],["2026-05-04",37.88,38.51,37.63,38.31,1709200.0],["2026-05-05",38.13,38.42,37.41,38.02,1727600.0],["2026-05-06",37.09,37.58,36.28,36.55,2096900.0],["2026-05-07",36.64,36.64,35.51,35.92,1987800.0],["2026-05-08",35.91,36.22,35.6,35.72,1513100.0],["2026-05-11",36.2,36.27,35.71,36.11,2038300.0],["2026-05-12",36.22,36.22,35.33,35.79,1946400.0],["2026-05-13",35.6,35.8,35.1,35.41,1574900.0],["2026-05-14",35.31,36.6,35.31,36.4,2031000.0],["2026-05-15",36.59,36.76,36.05,36.09,1800500.0],["2026-05-18",36.23,36.86,36.01,36.56,1669900.0],["2026-05-19",36.8,37.58,36.42,37.37,1781600.0],["2026-05-20",37.23,37.46,36.14,36.53,1505600.0],["2026-05-21",36.65,36.66,35.51,35.55,1639900.0],["2026-05-22",35.28,35.64,35.17,35.31,1002100.0],["2026-05-26",35.1,36.04,34.68,34.73,1429200.0],["2026-05-27",34.15,34.57,33.73,33.74,1288200.0],["2026-05-28",33.9,34.08,33.5,33.93,1203300.0],["2026-05-29",33.89,34.2,33.6,33.69,2525600.0],["2026-06-01",33.77,34.3,33.21,33.46,1861400.0],["2026-06-02",33.01,33.72,32.83,33.32,2216800.0],["2026-06-03",33.25,33.76,33.11,33.57,1899100.0],["2026-06-04",33.78,34.1,33.7,34.03,1145000.0],["2026-06-05",33.94,33.97,33.3,33.59,973200.0],["2026-06-08",33.46,34.05,33.39,33.48,1293300.0],["2026-06-09",33.38,33.64,32.88,33.07,1396900.0],["2026-06-10",33.28,33.66,33.18,33.2,1310000.0],["2026-06-11",33.21,33.38,32.07,32.11,1636200.0],["2026-06-12",32.09,33.31,32.09,33.15,1230000.0],["2026-06-15",32.69,33.71,32.51,32.96,2506600.0],["2026-06-16",32.73,33.93,32.64,33.4,2205700.0],["2026-06-17",33.13,33.48,32.04,32.84,3205800.0],["2026-06-18",32.66,33.19,32.49,32.67,4755500.0],["2026-06-22",32.78,33.54,32.51,33.2,2110000.0],["2026-06-23",32.97,33.56,32.82,33.5,1627200.0],["2026-06-24",33.17,33.82,32.99,33.72,1836800.0],["2026-06-25",33.5,33.98,33.33,33.61,1727300.0],["2026-06-26",33.83,34.83,33.55,33.73,4219300.0],["2026-06-29",33.41,33.73,32.96,33.29,2819500.0],["2026-06-30",33.48,34.34,33.46,33.93,2447700.0],["2026-07-01",33.98,34.32,33.34,33.54,1545200.0],["2026-07-02",33.82,34.2,33.61,33.84,2091100.0],["2026-07-06",33.76,33.9679,33.14,33.38,1503805.121403],["2026-07-07",33.35,33.56,33.04,33.25,1564960.350036],["2026-07-08",33.4,33.515,32.82,33.18,1749616.553051],["2026-07-09",32.91,32.985,32.43,32.64,1475308.565703],["2026-07-10",32.485,32.485,31.52,31.99,1666442.657934],["2026-07-13",32.11,32.62,31.9801,32.34,2098270.381327],["2026-07-14",32.4,32.55,31.815,32.37,1527318.238225],["2026-07-15",32.74,33.605,32.56,33.25,2738867.003792],["2026-07-16",33.58,33.755,33.215,33.46,1578748.592707],["2026-07-17",33.8,34.2,33.135,33.28,1535838.862271],["2026-07-20",33.16,33.25,32.61,32.66,1180171.298288],["2026-07-21",32.67,33.735,32.67,33.64,1856540.65159],["2026-07-22",33.27,34.91,33.26,34.63,1778424.947851],["2026-07-23",34.71,35.05,34.34,34.46,1891801.59451],["2026-07-24",34.6,34.99,34.22,34.29,1123437.824014],["2026-07-27",33.84,34.195,33.65,33.75,1316791.35364],["2026-07-28",33.88,34.61,33.57,34.2,2149658.965027],["2026-07-29",34.65,35.155,34.44,34.7,1834612.616959],["2026-07-30",35.12,35.26,33.97,34.61,2084078.79525],["2026-07-31",33.75,35.83,33.75,35.8,2107501.691626],["2026-08-03",35.5,36.17,35.42,36.04,1737506.20522],["2026-08-04",35.49,35.85,34.825,35.65,2192136.796373],["2026-08-05",35.84,35.84,34.37,34.54,1704153.292425],["2026-08-06",35.22,35.4,34.55,35.13,1178932.888981],["2026-08-07",35.46,35.46,34.86,35.14,853649.079675],["2026-08-10",35.49,35.73,35.33,35.61,216888.647772],["2026-08-11",35.9,36.39,35.685,36.13,1353583.699707],["2026-08-12",35.94,36.215,35.49,35.74,1047938.05894],["2026-08-13",35.32,35.63,35.155,35.38,1247019.251198],["2026-08-14",35.62,36.14,35.21,35.72,1210882.059564],["2026-08-17",35.71,36,34.895,35.34,1206887.297735],["2026-08-18",35.72,35.98,35.27,35.37,1828445.712111],["2026-08-19",35.22,36.11,35.17,35.82,1179756.196072],["2026-08-20",36.08,36.61,35.76,36.46,1177620.525901],["2026-08-21",36.67,36.727,36.195,36.36,1082201.444337],["2026-08-24",36.63,37.05,36.1362,36.48,1066378.963076],["2026-08-25",35.86,36.33,35.67,36,1298536.445124],["2026-08-26",35.95,36.95,35.84,36.06,1572445.253683],["2026-08-27",36.27,36.39,35.594,36.11,1262182.215464],["2026-08-28",36.32,36.61,36.09,36.2,992298.723102],["2026-08-31",36.63,36.82,36.28,36.38,1097330.866832],["2026-09-01",36.4,37.62,36.35,37.56,1446569.694946],["2026-09-02",37.36,38.055,37.36,37.58,1935592.328689],["2026-09-03",37.64,38.17,37.6,37.77,1300534.267807],["2026-09-04",37.75,37.8,37.17,37.49,1315018.292907],["2026-09-08",37.63,37.95,37,37.03,1949327.880231],["2026-09-09",37.22,37.425,36.295,36.76,1541411.693785],["2026-09-10",36.93,37.15,36.2,36.67,1211573.564229],["2026-09-11",36.7,36.92,35.87,35.91,1458300.242866],["2026-09-14",36.48,36.57,35.28,35.42,1800370.307468]]}