{"t":"DXCM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-04-14",3.02,3.05,2.7025,2.935,7594000.0],["2005-04-15",2.9125,2.925,2.5575,2.5625,1129200.0],["2005-04-18",2.625,2.705,2.6,2.625,213600.0],["2005-04-19",2.75,2.75,2.64,2.645,549600.0],["2005-04-20",2.6375,2.675,2.625,2.65,34400.0],["2005-04-21",2.65,2.6575,2.625,2.625,136000.0],["2005-04-22",2.69,2.7425,2.625,2.63,92400.0],["2005-04-25",2.665,2.6875,2.6275,2.6375,277200.0],["2005-04-26",2.6275,2.6625,2.625,2.625,132800.0],["2005-04-27",2.625,2.635,2.4025,2.4475,272000.0],["2005-04-28",2.4175,2.54,2.4175,2.475,150400.0],["2005-04-29",2.5,2.575,2.5,2.5,81600.0],["2005-05-02",2.47,2.525,2.4675,2.4775,62800.0],["2005-05-03",2.495,2.525,2.475,2.5,85600.0],["2005-05-04",2.5,2.525,2.475,2.525,63200.0],["2005-05-05",2.5025,2.5225,2.475,2.475,60800.0],["2005-05-06",2.475,2.5,2.475,2.5,72400.0],["2005-05-09",2.5225,2.525,2.475,2.475,172400.0],["2005-05-10",2.6175,2.9375,2.525,2.8475,517200.0],["2005-05-11",2.8525,2.9375,2.825,2.8675,258800.0],["2005-05-12",2.875,2.925,2.7375,2.8275,225600.0],["2005-05-13",2.8975,2.915,2.84,2.9075,116400.0],["2005-05-16",2.9,3.225,2.8775,3.1425,1212400.0],["2005-05-17",3.185,3.685,3.1075,3.4875,790800.0],["2005-05-18",3.5575,3.575,3.4125,3.4975,942800.0],["2005-05-19",3.5,3.5075,3.4825,3.4975,125600.0],["2005-05-20",3.5,3.51,3.4475,3.47,164800.0],["2005-05-23",3.5,3.505,3.3425,3.5,396800.0],["2005-05-24",3.5075,3.55,3.475,3.5,340000.0],["2005-05-25",3.4625,3.5375,3.375,3.5125,225600.0],["2005-05-26",3.4875,3.65,3.4875,3.5025,228000.0],["2005-05-27",3.555,3.5625,3.5,3.55,70800.0],["2005-05-31",3.58,3.58,3.4225,3.5,3312000.0],["2005-06-01",3.5625,3.565,3.395,3.4775,88800.0],["2005-06-02",3.46,3.46,3.375,3.39,205600.0],["2005-06-03",3.385,3.4525,3.375,3.435,104000.0],["2005-06-06",3.46,3.5,3.4375,3.5,158000.0],["2005-06-07",3.5125,3.6475,3.505,3.6475,174000.0],["2005-06-08",3.645,3.77,3.645,3.725,304000.0],["2005-06-09",3.725,3.8225,3.615,3.7225,408000.0],["2005-06-10",3.74,3.895,3.6625,3.77,126000.0],["2005-06-13",3.8975,3.9975,3.8,3.85,198400.0],["2005-06-14",3.975,3.975,3.7375,3.77,216000.0],["2005-06-15",3.73,3.875,3.73,3.8475,126800.0],["2005-06-16",3.85,3.875,3.7675,3.8125,129200.0],["2005-06-17",3.875,3.875,3.75,3.8,154000.0],["2005-06-20",3.825,3.825,3.725,3.7525,132000.0],["2005-06-21",3.7375,3.75,3.5025,3.61,190000.0],["2005-06-22",3.5625,3.565,3.3075,3.3825,174000.0],["2005-06-23",3.32,3.3625,3.125,3.1825,88000.0],["2005-06-24",3.12,3.245,3.0,3.0,867600.0],["2005-06-27",3.04,3.05,2.8775,2.9875,134000.0],["2005-06-28",3.0625,3.13,2.9875,3.125,69600.0],["2005-06-29",3.1625,3.1625,3.0625,3.0925,234800.0],["2005-06-30",3.0825,3.125,3.06,3.1,100400.0],["2005-07-01",3.1,3.125,3.1,3.11,290400.0],["2005-07-05",3.125,3.1325,3.075,3.13,42800.0],["2005-07-06",3.1375,3.1375,2.9775,3.045,341200.0],["2005-07-07",3.0125,3.0125,2.9475,2.9475,44800.0],["2005-07-08",2.935,3.01,2.8875,3.01,103200.0],["2005-07-11",3.0,3.125,2.9375,3.0875,168800.0],["2005-07-12",3.05,3.075,2.9375,2.995,55600.0],["2005-07-13",3.04,3.04,2.9,2.93,62800.0],["2005-07-14",2.9375,2.94,2.85,2.8875,89200.0],["2005-07-15",2.9325,2.9375,2.83,2.885,150400.0],["2005-07-18",2.935,2.935,2.885,2.905,370400.0],["2005-07-19",2.9125,2.9425,2.875,2.88,82400.0],["2005-07-20",2.91,2.9375,2.7625,2.8,191200.0],["2005-07-21",2.785,2.9425,2.775,2.8125,70000.0],["2005-07-22",2.8575,2.8975,2.805,2.87,94400.0],["2005-07-25",2.9025,2.9025,2.5975,2.6075,187600.0],["2005-07-26",2.625,2.9,2.625,2.75,329600.0],["2005-07-27",2.7975,2.7975,2.69,2.75,83600.0],["2005-07-28",2.75,2.75,2.7075,2.75,156400.0],["2005-07-29",2.75,2.755,2.6825,2.755,248000.0],["2005-08-01",2.7975,2.9775,2.79,2.9,128800.0],["2005-08-02",2.9,2.9375,2.8575,2.9325,47200.0],["2005-08-03",2.9325,2.9375,2.865,2.9,193200.0],["2005-08-04",2.9,2.9175,2.7525,2.77,51200.0],["2005-08-05",2.8625,2.8625,2.705,2.7125,71200.0],["2005-08-08",2.71,2.71,2.5,2.5975,157600.0],["2005-08-09",2.725,2.725,2.56,2.5625,115600.0],["2005-08-10",2.565,2.6125,2.4875,2.55,103200.0],["2005-08-11",2.5875,2.5875,2.475,2.5,107600.0],["2005-08-12",2.525,2.5625,2.485,2.53,172800.0],["2005-08-15",2.5625,2.5625,2.5,2.5625,202800.0],["2005-08-16",2.5625,2.625,2.5225,2.5625,561600.0],["2005-08-17",2.5375,2.5875,2.4625,2.535,207600.0],["2005-08-18",2.5275,2.925,2.5275,2.8875,280400.0],["2005-08-19",2.935,3.055,2.935,2.9375,278000.0],["2005-08-22",2.9725,3.0275,2.945,3.0225,100000.0],["2005-08-23",3.0725,3.35,3.0,3.095,138000.0],["2005-08-24",3.1875,3.23,3.05,3.08,395600.0],["2005-08-25",3.08,3.135,3.025,3.085,346000.0],["2005-08-26",3.0575,3.0675,2.915,2.9225,197600.0],["2005-08-29",2.945,3.0375,2.9375,2.975,102400.0],["2005-08-30",3.0,3.05,2.9875,3.025,201200.0],["2005-08-31",3.085,3.11,3.035,3.11,134800.0],["2005-09-01",3.1175,3.125,3.015,3.025,32800.0],["2005-09-02",3.0125,3.1225,3.0125,3.105,94400.0],["2005-09-06",3.07,3.145,3.07,3.145,71600.0],["2005-09-07",3.13,3.155,3.06,3.125,141200.0],["2005-09-08",3.1725,3.1975,3.05,3.0875,27200.0],["2005-09-09",3.095,3.135,3.095,3.1125,30400.0],["2005-09-12",3.0875,3.175,3.0625,3.0625,209200.0],["2005-09-13",3.1025,3.1375,3.04,3.0775,811200.0],["2005-09-14",3.115,3.1525,3.0875,3.12,763200.0],["2005-09-15",3.1125,3.1125,3.075,3.1,139600.0],["2005-09-16",3.1,3.1075,3.075,3.1075,372800.0],["2005-09-19",3.1025,3.105,3.015,3.0325,35200.0],["2005-09-20",3.0125,3.035,2.9575,2.99,76800.0],["2005-09-21",3.0275,3.125,2.97,3.0775,97200.0],["2005-09-22",3.06,3.06,3.0025,3.0475,44800.0],["2005-09-23",3.0625,3.1425,3.0625,3.07,315200.0],["2005-09-26",3.0625,3.1675,3.04,3.115,58800.0],["2005-09-27",3.125,3.125,3.035,3.035,60000.0],["2005-09-28",3.0175,3.025,2.875,2.935,197600.0],["2005-09-29",2.8775,2.9425,2.875,2.9425,44400.0],["2005-09-30",2.9225,2.94,2.875,2.905,412000.0],["2005-10-03",2.8875,3.1375,2.8875,2.975,403600.0],["2005-10-04",2.9625,3.1125,2.955,3.0375,422800.0],["2005-10-05",3.015,3.025,2.9725,3.0025,237600.0],["2005-10-06",3.0025,3.075,3.0,3.04,199200.0],["2005-10-07",3.05,3.085,3.0425,3.0425,244400.0],["2005-10-10",3.075,3.1,3.0,3.075,984000.0],["2005-10-11",3.03,3.0375,2.8875,2.955,4295600.0],["2005-10-12",2.92,2.94,2.7775,2.81,451200.0],["2005-10-13",2.825,2.845,2.7075,2.71,519600.0],["2005-10-14",2.7325,2.7525,2.6775,2.7525,382000.0],["2005-10-17",2.7275,2.8775,2.5,2.855,292000.0],["2005-10-18",2.8875,2.8975,2.8275,2.8525,106800.0],["2005-10-19",2.825,2.955,2.825,2.93,84000.0],["2005-10-20",2.935,2.935,2.8925,2.9025,148000.0],["2005-10-21",2.8875,2.9375,2.8875,2.9375,240000.0],["2005-10-24",2.905,2.9975,2.8925,2.99,2016000.0],["2005-10-25",2.9975,3.1125,2.9725,3.1125,3508800.0],["2005-10-26",3.1125,3.2125,3.025,3.1975,277600.0],["2005-10-27",3.2425,3.2425,3.0725,3.11,550800.0],["2005-10-28",3.125,3.1775,3.0875,3.1525,350000.0],["2005-10-31",3.1575,3.285,3.1575,3.2525,784800.0],["2005-11-01",3.2875,3.3875,3.2625,3.3625,1034800.0],["2005-11-02",3.335,3.5,3.125,3.42,495600.0],["2005-11-03",3.4275,3.475,3.425,3.45,213200.0],["2005-11-04",3.44,3.4425,3.27,3.3175,131200.0],["2005-11-07",3.35,3.355,3.275,3.275,96800.0],["2005-11-08",3.2375,3.24,3.1875,3.215,106800.0],["2005-11-09",3.23,3.355,3.23,3.3475,605200.0],["2005-11-10",3.375,3.4,3.325,3.335,4755600.0],["2005-11-11",3.325,3.425,3.325,3.3825,359600.0],["2005-11-14",3.3825,3.5825,3.3825,3.53,295200.0],["2005-11-15",3.5675,3.595,3.4475,3.4775,144400.0],["2005-11-16",3.485,3.495,3.4525,3.475,154400.0],["2005-11-17",3.44,3.5875,3.44,3.5475,308400.0],["2005-11-18",3.615,3.615,3.495,3.5975,200000.0],["2005-11-21",3.6225,3.75,3.61,3.72,165200.0],["2005-11-22",3.75,3.7525,3.555,3.7525,207200.0],["2005-11-23",3.7375,3.9125,3.705,3.8,201200.0],["2005-11-25",3.8,3.85,3.7875,3.8,33200.0],["2005-11-28",3.8175,3.8175,3.525,3.5275,366400.0],["2005-11-29",3.6375,3.6875,3.48,3.49,280800.0],["2005-11-30",3.5075,3.5625,3.475,3.505,299200.0],["2005-12-01",3.5625,3.575,3.5,3.5075,345200.0],["2005-12-02",3.5,3.6425,3.4725,3.6425,727600.0],["2005-12-05",3.6,3.6375,3.5,3.535,158800.0],["2005-12-06",3.5025,3.6,3.5,3.565,94800.0],["2005-12-07",3.6,3.6,3.5725,3.575,48400.0],["2005-12-08",3.5425,3.575,3.53,3.5575,52000.0],["2005-12-09",3.54,3.625,3.54,3.6225,54000.0],["2005-12-12",3.6125,3.715,3.5075,3.54,310400.0],["2005-12-13",3.5675,3.5675,3.4975,3.525,84000.0],["2005-12-14",3.4525,3.525,3.4525,3.5,110400.0],["2005-12-15",3.5,3.82,3.5,3.82,378800.0],["2005-12-16",3.8125,3.875,3.8,3.8575,304800.0],["2005-12-19",3.8775,4.0425,3.85,3.9875,226800.0],["2005-12-20",4.0,4.0175,3.99,3.9975,366800.0],["2005-12-21",4.0225,4.0225,3.8525,3.89,172400.0],["2005-12-22",3.8825,3.975,3.8525,3.8775,158400.0],["2005-12-23",3.875,4.015,3.865,3.895,150800.0],["2005-12-27",3.8675,3.9075,3.8675,3.8875,98400.0],["2005-12-28",3.91,3.935,3.8775,3.9,89600.0],["2005-12-29",3.91,3.9225,3.8025,3.8025,133600.0],["2005-12-30",3.8225,3.8225,3.7075,3.73,154400.0],["2006-01-03",3.7475,3.7475,3.625,3.625,162000.0],["2006-01-04",3.66,3.95,3.65,3.8125,534800.0],["2006-01-05",3.8575,3.96,3.7875,3.95,362800.0],["2006-01-06",3.995,4.065,3.9125,3.9125,377600.0],["2006-01-09",3.9375,4.05,3.895,3.895,436000.0],["2006-01-10",3.8875,3.9425,3.8025,3.9025,122400.0],["2006-01-11",3.9025,3.9425,3.85,3.855,56800.0],["2006-01-12",3.855,4.0,3.7825,3.8125,201200.0],["2006-01-13",3.775,3.9225,3.6875,3.77,341600.0],["2006-01-17",3.7225,3.7575,3.65,3.6775,254400.0],["2006-01-18",3.7075,3.7475,3.5775,3.675,284800.0],["2006-01-19",3.735,3.8,3.6,3.7,225200.0],["2006-01-20",3.7425,3.895,3.725,3.7675,1270800.0],["2006-01-23",3.79,3.79,3.73,3.7475,297600.0],["2006-01-24",3.77,3.7875,3.7,3.7175,190400.0],["2006-01-25",3.7425,3.8975,3.725,3.8975,254400.0],["2006-01-26",3.935,4.195,3.9225,4.075,576400.0],["2006-01-27",4.075,4.1375,3.9725,4.06,173600.0],["2006-01-30",4.05,4.5,3.9975,4.43,776000.0],["2006-01-31",4.425,4.8575,4.3925,4.75,1590000.0],["2006-02-01",4.75,4.75,4.57,4.6025,879200.0],["2006-02-02",4.6025,4.6875,4.3375,4.5,870800.0],["2006-02-03",4.495,4.585,4.365,4.47,954400.0],["2006-02-06",4.5,4.575,4.475,4.5,546400.0],["2006-02-07",4.5,4.525,4.4625,4.465,632400.0],["2006-02-08",4.4575,4.525,4.4025,4.5,492400.0],["2006-02-09",4.5,4.6575,4.485,4.5,653200.0],["2006-02-10",4.43,4.52,4.2875,4.4925,480400.0],["2006-02-13",4.5,4.5475,4.395,4.41,203600.0],["2006-02-14",4.41,4.44,4.3375,4.3725,105600.0],["2006-02-15",4.355,4.4125,4.2725,4.3125,378000.0],["2006-02-16",4.3075,4.375,4.225,4.3125,274800.0],["2006-02-17",4.3375,4.3875,4.22,4.3175,1794800.0],["2006-02-21",4.34,4.35,4.2375,4.2425,144400.0],["2006-02-22",4.26,4.5375,4.2575,4.3275,199200.0],["2006-02-23",4.35,4.5,4.2375,4.26,482800.0],["2006-02-24",4.2825,4.2825,4.1525,4.25,389200.0],["2006-02-27",4.25,4.2675,4.1475,4.2475,354800.0],["2006-02-28",4.25,4.375,4.07,4.3625,527200.0],["2006-03-01",4.36,4.625,4.2975,4.55,1683600.0],["2006-03-02",4.51,4.765,4.51,4.73,1092000.0],["2006-03-03",4.7,4.71,4.475,4.55,450400.0],["2006-03-06",4.5375,4.585,4.425,4.525,470400.0],["2006-03-07",4.5,4.505,4.4325,4.465,362000.0],["2006-03-08",4.46,4.5425,4.44,4.53,1956400.0],["2006-03-09",4.545,4.6575,4.525,4.5875,989200.0],["2006-03-10",4.5725,4.665,4.565,4.64,447200.0],["2006-03-13",4.6675,4.71,4.6,4.67,670000.0],["2006-03-14",4.6875,4.9125,4.6875,4.8825,540000.0],["2006-03-15",4.8975,5.2225,4.8975,5.2,1863200.0],["2006-03-16",5.2275,5.2275,5.0,5.0125,1052000.0],["2006-03-17",5.035,5.0625,4.8,4.82,566800.0],["2006-03-20",4.835,4.85,4.5775,4.61,618800.0],["2006-03-21",4.645,4.755,4.5,4.6225,588000.0],["2006-03-22",4.6375,4.825,4.625,4.665,910800.0],["2006-03-23",4.67,4.855,4.6625,4.8125,444000.0],["2006-03-24",4.825,4.9725,4.72,4.9525,305600.0],["2006-03-27",5.495,5.925,5.16,5.3,21126400.0],["2006-03-28",5.4875,5.5,5.0875,5.265,5880400.0],["2006-03-29",5.28,5.35,5.11,5.1525,2681600.0],["2006-03-30",5.1475,5.175,4.915,5.0625,2454400.0],["2006-03-31",5.08,5.125,5.015,5.0675,1570400.0],["2006-04-03",5.1025,5.215,5.0325,5.14,998000.0],["2006-04-04",5.175,5.3625,5.145,5.1525,2128800.0],["2006-04-05",5.185,5.2675,5.1,5.15,766400.0],["2006-04-06",5.0,5.1,4.9475,5.055,1208400.0],["2006-04-07",5.035,5.07,4.825,4.9275,1707600.0],["2006-04-10",4.9275,4.985,4.75,4.965,1286400.0],["2006-04-11",4.9675,4.9875,4.7775,4.825,692400.0],["2006-04-12",4.8175,5.16,4.79,5.0775,1948800.0],["2006-04-13",5.1075,5.2625,5.065,5.095,1692400.0],["2006-04-17",5.13,5.2,5.06,5.1625,906800.0],["2006-04-18",5.1625,5.4225,5.15,5.405,1568000.0],["2006-04-19",5.3925,5.455,5.295,5.4525,1067600.0],["2006-04-20",5.4275,5.5775,5.3475,5.5625,893600.0],["2006-04-21",5.5825,5.8675,5.5575,5.825,3310400.0],["2006-04-24",5.8025,5.92,5.7225,5.875,1689600.0],["2006-04-25",5.875,6.3,5.845,6.2475,3088000.0],["2006-04-26",6.1875,6.2325,5.89,6.2175,2320000.0],["2006-04-27",6.4225,6.675,6.19,6.255,10269200.0],["2006-04-28",6.2675,6.31,6.1875,6.29,1775600.0],["2006-05-01",6.29,6.38,6.225,6.2625,1144400.0],["2006-05-02",6.25,6.3125,6.225,6.2825,3510000.0],["2006-05-03",6.255,6.415,6.155,6.3175,1398400.0],["2006-05-04",6.2575,6.4625,6.2575,6.45,1127600.0],["2006-05-05",6.475,6.5,6.2675,6.3125,1169600.0],["2006-05-08",6.2875,6.295,6.0125,6.1375,2015200.0],["2006-05-09",6.105,6.105,5.7775,5.87,2215200.0],["2006-05-10",5.87,5.9875,5.6875,5.8025,1666400.0],["2006-05-11",5.825,5.9375,5.55,5.575,1585200.0],["2006-05-12",5.575,5.615,5.425,5.5125,1383600.0],["2006-05-15",5.5125,5.5375,5.3025,5.4525,1526400.0],["2006-05-16",5.125,5.5875,5.08,5.51,3526000.0],["2006-05-17",5.5,5.5125,5.375,5.46,1839200.0],["2006-05-18",5.4825,5.495,5.295,5.295,1318000.0],["2006-05-19",5.2975,5.3475,5.2075,5.25,1530000.0],["2006-05-22",5.2125,5.2625,5.1,5.18,1745200.0],["2006-05-23",5.215,5.47,5.16,5.26,2236000.0],["2006-05-24",5.25,5.29,5.0875,5.205,1484400.0],["2006-05-25",5.255,5.2625,5.0375,5.15,1636400.0],["2006-05-26",5.19,5.19,4.6875,4.95,5188000.0],["2006-05-30",5.015,5.075,4.9,4.9375,2713200.0],["2006-05-31",4.925,5.0,4.8475,4.865,1342000.0],["2006-06-01",4.865,4.94,4.7725,4.9375,3107200.0],["2006-06-02",5.0,5.4025,4.965,5.2925,3698400.0],["2006-06-05",5.2625,5.405,5.25,5.3075,1220000.0],["2006-06-06",5.3025,5.335,5.215,5.275,1959200.0],["2006-06-07",5.2675,5.325,5.065,5.0825,1645600.0],["2006-06-08",5.04,5.0575,4.6075,4.725,2896000.0],["2006-06-09",4.7375,4.83,4.6625,4.675,1162800.0],["2006-06-12",4.665,4.715,4.19,4.2075,3512400.0],["2006-06-13",3.8025,4.115,3.2775,3.4925,13120000.0],["2006-06-14",3.4975,3.5225,3.205,3.475,3772000.0],["2006-06-15",3.47,3.585,3.3125,3.3725,2523200.0],["2006-06-16",3.365,3.3975,3.29,3.38,2750400.0],["2006-06-19",3.3975,3.5125,3.3575,3.395,1806800.0],["2006-06-20",3.4125,3.465,3.3375,3.36,1681600.0],["2006-06-21",3.3625,3.3625,3.1925,3.2075,2056800.0],["2006-06-22",3.21,3.2275,2.945,3.025,3366800.0],["2006-06-23",3.0225,3.1825,2.98,3.115,2789200.0],["2006-06-26",3.105,3.1375,3.0225,3.06,883200.0],["2006-06-27",3.055,3.06,2.925,2.9725,1653600.0],["2006-06-28",2.975,3.1975,2.975,3.16,1912400.0],["2006-06-29",3.165,3.2775,3.1625,3.2775,1574000.0],["2006-06-30",3.3,3.425,3.2275,3.395,6718400.0],["2006-07-03",3.3675,3.4875,3.3625,3.4475,784400.0],["2006-07-05",3.425,3.4375,3.255,3.335,1602000.0],["2006-07-06",3.3575,3.375,3.23,3.25,1328800.0],["2006-07-07",3.235,3.265,3.175,3.22,1128800.0],["2006-07-10",3.2225,3.4425,3.2075,3.3125,2636800.0],["2006-07-11",3.2925,3.325,3.11,3.1925,1482800.0],["2006-07-12",3.18,3.2125,3.0775,3.0925,802800.0],["2006-07-13",3.08,3.1025,2.9675,3.005,864000.0],["2006-07-14",2.9925,3.045,2.95,3.0325,869200.0],["2006-07-17",3.0275,3.05,2.85,2.91,3266000.0],["2006-07-18",2.9125,2.96,2.8825,2.92,730000.0],["2006-07-19",2.9325,3.1375,2.9125,3.1125,784800.0],["2006-07-20",3.1325,3.175,3.005,3.015,754400.0],["2006-07-21",2.9825,2.99,2.725,2.82,2376800.0],["2006-07-24",2.8375,2.8775,2.735,2.7475,1527200.0],["2006-07-25",2.7575,2.8525,2.5875,2.81,1728400.0],["2006-07-26",2.8,2.8625,2.77,2.8475,1026400.0],["2006-07-27",2.88,3.0,2.7125,2.755,1274800.0],["2006-07-28",2.77,3.085,2.77,2.98,1646800.0],["2006-07-31",2.965,2.9875,2.875,2.9725,1970000.0],["2006-08-01",2.9625,2.9725,2.86,2.92,687200.0],["2006-08-02",2.93,3.0,2.9025,2.925,514800.0],["2006-08-03",2.91,2.975,2.85,2.925,1012400.0],["2006-08-04",2.9625,2.98,2.87,2.8925,1384800.0],["2006-08-07",2.87,2.875,2.715,2.845,1317600.0],["2006-08-08",2.85,2.88,2.7875,2.8325,1282000.0],["2006-08-09",2.8525,2.855,2.7425,2.7725,746000.0],["2006-08-10",2.7425,2.8675,2.7375,2.8375,1059200.0],["2006-08-11",2.825,2.885,2.745,2.7975,1154000.0],["2006-08-14",2.775,2.885,2.725,2.8825,564400.0],["2006-08-15",2.885,3.06,2.885,2.9375,999200.0],["2006-08-16",2.945,3.1225,2.945,3.04,3440800.0],["2006-08-17",3.0225,3.11,3.0,3.055,421200.0],["2006-08-18",3.1325,3.5875,3.1275,3.545,2921600.0],["2006-08-21",3.5625,3.6,3.34,3.4175,1518800.0],["2006-08-22",3.4025,3.4175,3.325,3.3375,1254000.0],["2006-08-23",3.35,3.3675,3.2325,3.25,1280400.0],["2006-08-24",3.245,3.2625,3.1925,3.23,810000.0],["2006-08-25",3.2325,3.265,3.2075,3.2325,1086800.0],["2006-08-28",3.25,3.25,3.2,3.2175,488800.0],["2006-08-29",3.25,3.25,3.0825,3.2025,1369200.0],["2006-08-30",3.1925,3.31,3.175,3.2625,1360800.0],["2006-08-31",3.2925,3.3375,3.2,3.21,3438000.0],["2006-09-01",3.2125,3.2125,2.9,2.915,3278000.0],["2006-09-05",2.8975,3.0375,2.82,3.0,2686000.0],["2006-09-06",2.9875,3.0225,2.845,2.9125,2004400.0],["2006-09-07",2.885,2.8925,2.7625,2.7875,1642000.0],["2006-09-08",2.8,2.8675,2.7975,2.8625,1226000.0],["2006-09-11",2.8625,2.895,2.8375,2.8925,1151200.0],["2006-09-12",2.8775,2.9175,2.875,2.885,1233200.0],["2006-09-13",2.875,2.8975,2.7575,2.7725,1663600.0],["2006-09-14",2.7525,2.77,2.6625,2.68,1752000.0],["2006-09-15",2.7,2.7375,2.6075,2.6575,1124800.0],["2006-09-18",2.6525,2.71,2.61,2.615,1250000.0],["2006-09-19",2.615,2.625,2.5125,2.5575,689600.0],["2006-09-20",2.555,2.675,2.5525,2.6425,793200.0],["2006-09-21",2.645,2.6925,2.5625,2.6775,572800.0],["2006-09-22",2.6775,2.77,2.59,2.615,1258000.0],["2006-09-25",2.625,2.6625,2.5475,2.6375,416000.0],["2006-09-26",2.6475,2.685,2.6125,2.675,498400.0],["2006-09-27",2.6825,2.8025,2.6575,2.735,1373600.0],["2006-09-28",2.755,2.755,2.685,2.695,672800.0],["2006-09-29",2.685,2.8475,2.68,2.7825,1339600.0],["2006-10-02",2.775,2.8225,2.725,2.755,808000.0],["2006-10-03",2.7375,2.7475,2.625,2.6675,1153200.0],["2006-10-04",2.65,2.7075,2.5925,2.6725,1735200.0],["2006-10-05",2.6875,2.8125,2.65,2.8025,1180800.0],["2006-10-06",2.7825,2.92,2.7725,2.7875,1340800.0],["2006-10-09",2.7825,2.8375,2.76,2.785,568800.0],["2006-10-10",2.785,3.0,2.7775,2.9775,675200.0],["2006-10-11",2.9975,3.0425,2.84,2.885,1032400.0],["2006-10-12",2.91,2.9525,2.8625,2.885,964800.0],["2006-10-13",2.9,2.9,2.785,2.805,1346400.0],["2006-10-16",2.8,2.8,2.72,2.7425,1210400.0],["2006-10-17",2.7475,2.7625,2.6875,2.745,668400.0],["2006-10-18",2.77,2.77,2.6125,2.6375,2420400.0],["2006-10-19",2.6375,2.65,2.4875,2.55,1550000.0],["2006-10-20",2.55,2.57,2.4225,2.45,3498000.0],["2006-10-23",2.4525,2.4975,2.425,2.4475,3564000.0],["2006-10-24",2.2875,2.325,2.15,2.2575,15024400.0],["2006-10-25",2.2525,2.285,2.2375,2.255,3516400.0],["2006-10-26",2.25,2.345,2.2425,2.295,2814800.0],["2006-10-27",2.2775,2.3125,2.1925,2.2875,2032800.0],["2006-10-30",2.27,2.27,2.1675,2.195,2892800.0],["2006-10-31",2.1875,2.2125,2.1175,2.2,2243600.0],["2006-11-01",2.21,2.2125,2.0875,2.155,2891200.0],["2006-11-02",2.1625,2.2525,2.125,2.2275,3163600.0],["2006-11-03",2.25,2.31,2.15,2.2875,2540000.0],["2006-11-06",2.24,2.3875,2.24,2.33,2115600.0],["2006-11-07",2.32,2.425,2.3,2.305,895600.0],["2006-11-08",2.3025,2.31,2.235,2.265,1039600.0],["2006-11-09",2.2625,2.48,2.24,2.3,2021600.0],["2006-11-10",2.325,2.445,2.305,2.4275,1482800.0],["2006-11-13",2.45,2.5675,2.44,2.5575,658400.0],["2006-11-14",2.575,2.6725,2.5725,2.6475,1665200.0],["2006-11-15",2.6375,2.6575,2.5625,2.625,1576000.0],["2006-11-16",2.6325,2.665,2.5825,2.62,1002000.0],["2006-11-17",2.62,2.6575,2.5625,2.6425,1089600.0],["2006-11-20",2.6325,2.755,2.625,2.7075,851600.0],["2006-11-21",2.72,2.9925,2.705,2.925,3394400.0],["2006-11-22",2.9225,2.9375,2.825,2.825,933200.0],["2006-11-24",2.81,2.9375,2.775,2.935,286800.0],["2006-11-27",2.93,2.945,2.725,2.75,819200.0],["2006-11-28",2.735,2.7575,2.615,2.645,1428800.0],["2006-11-29",2.665,2.8375,2.65,2.7375,1464800.0],["2006-11-30",2.73,2.845,2.7125,2.815,1127200.0],["2006-12-01",2.815,2.9,2.7925,2.8775,1302800.0],["2006-12-04",2.8975,3.0375,2.8775,2.9225,1438400.0],["2006-12-05",2.9375,2.95,2.8525,2.8775,983200.0],["2006-12-06",2.875,2.905,2.825,2.9,949200.0],["2006-12-07",2.9025,3.0075,2.8525,2.8775,1054000.0],["2006-12-08",2.865,2.8875,2.835,2.85,706000.0],["2006-12-11",2.835,2.895,2.8075,2.8475,594400.0],["2006-12-12",2.835,2.9725,2.815,2.825,1119600.0],["2006-12-13",2.835,2.8925,2.705,2.745,1056000.0],["2006-12-14",2.74,2.74,2.575,2.6475,1662800.0],["2006-12-15",2.65,2.76,2.605,2.6825,1408800.0],["2006-12-18",2.7075,2.7875,2.6075,2.6375,467200.0],["2006-12-19",2.63,2.75,2.6,2.6975,824000.0],["2006-12-20",2.7075,2.7825,2.67,2.755,894000.0],["2006-12-21",2.7525,2.7625,2.55,2.555,2300000.0],["2006-12-22",2.5625,2.5925,2.465,2.5,1723600.0],["2006-12-26",2.505,2.6,2.505,2.5775,1194000.0],["2006-12-27",2.5725,2.5775,2.5125,2.5575,866800.0],["2006-12-28",2.56,2.57,2.475,2.5175,1090400.0],["2006-12-29",2.51,2.5125,2.43,2.465,1351600.0],["2007-01-03",2.49,2.5275,2.4375,2.47,1563200.0],["2007-01-04",2.455,2.4725,2.3975,2.4475,669200.0],["2007-01-05",2.4325,2.475,2.3625,2.42,1976800.0],["2007-01-08",2.415,2.5125,2.3875,2.41,1327600.0],["2007-01-09",2.4075,2.4325,2.35,2.355,1691600.0],["2007-01-10",2.34,2.37,2.295,2.3675,3418000.0],["2007-01-11",2.3375,2.38,2.2,2.29,6510000.0],["2007-01-12",2.275,2.2875,2.2,2.2475,1628000.0],["2007-01-16",2.2475,2.25,2.125,2.15,2665200.0],["2007-01-17",2.1525,2.2375,2.13,2.2025,2125200.0],["2007-01-18",2.1975,2.205,2.125,2.1325,1396800.0],["2007-01-19",2.1275,2.19,2.0075,2.1775,6028400.0],["2007-01-22",2.18,2.18,2.0875,2.1075,1454800.0],["2007-01-23",2.1,2.1325,2.0775,2.13,1574400.0],["2007-01-24",2.1275,2.2425,2.1075,2.2275,2161600.0],["2007-01-25",2.2425,2.26,2.16,2.25,1740400.0],["2007-01-26",2.25,2.285,2.1875,2.2525,989200.0],["2007-01-29",2.24,2.395,2.215,2.3,2436400.0],["2007-01-30",2.3,2.31,2.2475,2.2775,765200.0],["2007-01-31",2.27,2.27,2.1875,2.225,1692800.0],["2007-02-01",2.2475,2.26,2.2025,2.2375,1280400.0],["2007-02-02",2.2375,2.275,2.2125,2.225,1262000.0],["2007-02-05",2.23,2.3125,2.205,2.25,1161200.0],["2007-02-06",2.2525,2.2625,2.205,2.2225,846400.0],["2007-02-07",2.2175,2.23,2.2025,2.2125,660000.0],["2007-02-08",2.2075,2.22,2.165,2.2,1447600.0],["2007-02-09",2.2,2.215,2.1625,2.195,1472400.0],["2007-02-12",2.2,2.2,2.125,2.1575,1381600.0],["2007-02-13",2.1525,2.2475,2.13,2.245,888000.0],["2007-02-14",2.24,2.2625,2.17,2.2,776400.0],["2007-02-15",2.2125,2.22,2.1775,2.215,694800.0],["2007-02-16",2.2175,2.235,2.165,2.205,551200.0],["2007-02-20",2.1975,2.26,2.1975,2.25,765600.0],["2007-02-21",2.2375,2.2475,2.165,2.185,330800.0],["2007-02-22",2.1825,2.2325,2.1525,2.1775,465200.0],["2007-02-23",2.1775,2.3475,2.1775,2.3125,1891200.0],["2007-02-26",2.33,2.33,2.2525,2.265,640400.0],["2007-02-27",2.2525,2.2575,2.06,2.12,1074000.0],["2007-02-28",2.125,2.155,2.0,2.0225,3268400.0],["2007-03-01",2.0,2.0825,1.9475,1.985,2754000.0],["2007-03-02",1.9675,2.0,1.6725,1.695,3075600.0],["2007-03-05",1.67,1.675,1.5425,1.625,3230400.0],["2007-03-06",1.625,1.75,1.6175,1.7425,3793200.0],["2007-03-07",1.735,1.855,1.7175,1.845,2761200.0],["2007-03-08",1.8025,1.8575,1.8,1.8325,1225600.0],["2007-03-09",1.8425,1.8575,1.7925,1.8125,764800.0],["2007-03-12",1.8825,1.8875,1.8325,1.855,1059600.0],["2007-03-13",1.83,1.8525,1.8125,1.8375,1191200.0],["2007-03-14",1.84,1.84,1.7825,1.835,650800.0],["2007-03-15",1.825,1.825,1.7775,1.8125,981200.0],["2007-03-16",1.8175,1.8475,1.7,1.75,1464800.0],["2007-03-19",1.76,1.79,1.7175,1.735,423200.0],["2007-03-20",1.7325,1.76,1.725,1.75,1082400.0],["2007-03-21",1.75,1.75,1.7325,1.75,527200.0],["2007-03-22",1.76,1.82,1.76,1.8025,621600.0],["2007-03-23",1.8025,1.8875,1.8,1.825,844000.0],["2007-03-26",1.8225,1.8425,1.81,1.825,470000.0],["2007-03-27",1.8225,1.8575,1.8125,1.8225,502800.0],["2007-03-28",1.8175,1.845,1.8,1.8125,528400.0],["2007-03-29",1.835,1.945,1.8075,1.925,1794400.0],["2007-03-30",1.9375,1.97,1.9325,1.965,775600.0],["2007-04-02",1.97,1.97,1.9,1.93,780000.0],["2007-04-03",1.935,1.985,1.9125,1.9725,836000.0],["2007-04-04",1.9675,1.9675,1.91,1.915,292000.0],["2007-04-05",1.9125,1.9275,1.8875,1.91,305600.0],["2007-04-09",1.95,2.285,1.95,2.2075,3774800.0],["2007-04-10",2.2125,2.265,2.13,2.1675,973200.0],["2007-04-11",2.1725,2.1725,2.0575,2.0775,784800.0],["2007-04-12",2.0775,2.1475,2.0775,2.1025,784400.0],["2007-04-13",2.1175,2.12,2.0275,2.0425,780000.0],["2007-04-16",2.06,2.105,2.0,2.0875,1026400.0],["2007-04-17",2.0975,2.1275,2.0625,2.0875,841200.0],["2007-04-18",2.085,2.09,2.05,2.0625,513600.0],["2007-04-19",2.065,2.0825,1.98,1.985,658400.0],["2007-04-20",2.0175,2.0825,1.9725,2.0625,657200.0],["2007-04-23",2.05,2.0625,1.9825,2.0375,741200.0],["2007-04-24",2.05,2.07,1.975,1.995,1456400.0],["2007-04-25",2.0,2.085,2.0,2.04,2288400.0],["2007-04-26",2.0425,2.07,1.99,2.065,639600.0],["2007-04-27",2.0325,2.075,2.03,2.0425,620400.0],["2007-04-30",2.055,2.07,1.985,1.9925,923600.0],["2007-05-01",1.9925,1.9925,1.9125,1.93,2030800.0],["2007-05-02",1.94,1.9525,1.9025,1.925,1486800.0],["2007-05-03",1.9225,1.9275,1.8475,1.8675,772000.0],["2007-05-04",1.875,1.875,1.78,1.845,1064000.0],["2007-05-07",1.84,1.89,1.84,1.88,614400.0],["2007-05-08",1.8875,1.9125,1.8025,1.85,1172800.0],["2007-05-09",1.825,1.8925,1.825,1.8825,516800.0],["2007-05-10",1.8375,1.95,1.835,1.9325,1546000.0],["2007-05-11",1.945,1.9775,1.8725,1.9075,845600.0],["2007-05-14",1.9,1.9325,1.8525,1.8675,348000.0],["2007-05-15",1.86,1.8875,1.8,1.8,624000.0],["2007-05-16",1.81,1.85,1.7525,1.7875,458000.0],["2007-05-17",1.7875,1.7875,1.725,1.7275,850800.0],["2007-05-18",1.735,1.7525,1.7075,1.7175,996800.0],["2007-05-21",1.7175,1.8275,1.7175,1.775,886000.0],["2007-05-22",1.775,1.835,1.775,1.82,468800.0],["2007-05-23",1.82,1.8425,1.7675,1.8275,523200.0],["2007-05-24",1.82,1.8225,1.725,1.7775,791600.0],["2007-05-25",1.7875,1.85,1.765,1.7975,449200.0],["2007-05-29",1.8075,1.8225,1.745,1.755,480000.0],["2007-05-30",1.7375,1.7525,1.6575,1.675,936000.0],["2007-05-31",1.675,1.6875,1.595,1.64,2037600.0],["2007-06-01",1.775,1.785,1.6125,1.6225,3580800.0],["2007-06-04",1.62,1.655,1.61,1.64,1313200.0],["2007-06-05",1.6525,1.6625,1.615,1.6425,968800.0],["2007-06-06",1.6125,1.6625,1.6025,1.6425,919200.0],["2007-06-07",1.6375,1.6575,1.6275,1.655,840800.0],["2007-06-08",1.6225,1.69,1.6,1.635,836000.0],["2007-06-11",1.6325,1.6625,1.6125,1.64,618400.0],["2007-06-12",1.635,1.6825,1.6025,1.655,735200.0],["2007-06-13",1.6625,1.6625,1.605,1.6375,646400.0],["2007-06-14",1.645,1.6975,1.6325,1.6925,556800.0],["2007-06-15",1.725,1.725,1.6875,1.705,922000.0],["2007-06-18",1.705,1.715,1.675,1.6825,405600.0],["2007-06-19",1.675,1.7225,1.6575,1.7125,429200.0],["2007-06-20",1.7225,1.895,1.7125,1.8625,1982400.0],["2007-06-21",1.8975,1.9325,1.83,1.925,1112000.0],["2007-06-22",1.935,1.9875,1.885,1.9575,6969600.0],["2007-06-25",1.9475,2.05,1.9375,2.0325,1778800.0],["2007-06-26",2.035,2.08,1.93,2.07,1549600.0],["2007-06-27",2.055,2.0875,1.99,2.0225,1493600.0],["2007-06-28",2.0,2.0625,1.9675,1.9875,1359600.0],["2007-06-29",1.9875,2.075,1.9875,2.0475,2004400.0],["2007-07-02",2.0475,2.11,2.0475,2.095,838800.0],["2007-07-03",2.1025,2.1225,2.05,2.105,629200.0],["2007-07-05",2.1,2.125,2.0275,2.085,510400.0],["2007-07-06",2.0925,2.1375,2.0825,2.1325,1646000.0],["2007-07-09",2.1325,2.345,2.1275,2.3025,2978000.0],["2007-07-10",2.3975,2.3975,2.3,2.315,1488400.0],["2007-07-11",2.345,2.3525,2.2625,2.28,1184000.0],["2007-07-12",2.2925,2.375,2.27,2.3525,1028400.0],["2007-07-13",2.3525,2.435,2.3525,2.42,1478400.0],["2007-07-16",2.42,2.44,2.3725,2.3775,1169200.0],["2007-07-17",2.3625,2.4125,2.36,2.3775,1041200.0],["2007-07-18",2.365,2.4125,2.34,2.35,1430800.0],["2007-07-19",2.41,2.435,2.34,2.3625,1031600.0],["2007-07-20",2.365,2.39,2.315,2.38,226400.0],["2007-07-23",2.3875,2.3875,2.23,2.2575,1035200.0],["2007-07-24",2.0775,2.215,2.0225,2.145,1682000.0],["2007-07-25",2.1725,2.275,2.06,2.155,1738800.0],["2007-07-26",2.1575,2.17,1.9925,2.0825,2589200.0],["2007-07-27",2.085,2.085,2.0225,2.045,962000.0],["2007-07-30",2.0425,2.1,2.02,2.075,1005600.0],["2007-07-31",1.955,2.075,1.95,2.0075,1514000.0],["2007-08-01",2.0,2.0075,1.8275,1.8575,2136400.0],["2007-08-02",1.8775,1.95,1.7625,1.9475,1278400.0],["2007-08-03",1.945,2.0325,1.885,1.925,1420400.0],["2007-08-06",1.925,1.9275,1.825,1.8825,1770000.0],["2007-08-07",1.88,2.0575,1.865,2.0075,2450000.0],["2007-08-08",2.0575,2.38,1.965,2.3,5258000.0],["2007-08-09",2.285,2.5125,2.285,2.39,7559200.0],["2007-08-10",2.3125,2.33,2.1025,2.18,2839200.0],["2007-08-13",2.1825,2.1825,1.9375,2.105,2548800.0],["2007-08-14",2.125,2.135,1.9875,2.0125,1524000.0],["2007-08-15",2.0075,2.04,1.995,2.0025,721600.0],["2007-08-16",2.015,2.1825,1.98,2.14,1168000.0],["2007-08-17",2.1175,2.26,2.1175,2.2475,1282000.0],["2007-08-20",2.255,2.2875,2.23,2.2825,579600.0],["2007-08-21",2.27,2.3025,2.25,2.2825,724000.0],["2007-08-22",2.2975,2.3175,2.2175,2.2975,1334000.0],["2007-08-23",2.2975,2.3075,2.215,2.225,872400.0],["2007-08-24",2.2275,2.2275,2.175,2.2025,630000.0],["2007-08-27",2.185,2.2025,2.1075,2.1875,701600.0],["2007-08-28",2.1875,2.275,2.1875,2.23,384000.0],["2007-08-29",2.2375,2.25,2.1875,2.2425,408400.0],["2007-08-30",2.23,2.2675,2.2275,2.2325,1330800.0],["2007-08-31",2.2525,2.3275,2.1875,2.3,434000.0],["2007-09-04",2.2825,2.31,2.2725,2.2975,383200.0],["2007-09-05",2.2875,2.37,2.235,2.3025,851200.0],["2007-09-06",2.3225,2.35,2.28,2.3275,525600.0],["2007-09-07",2.295,2.36,2.295,2.35,526000.0],["2007-09-10",2.3475,2.41,2.3325,2.405,518400.0],["2007-09-11",2.405,2.44,2.375,2.3875,576000.0],["2007-09-12",2.3875,2.45,2.31,2.3625,658400.0],["2007-09-13",2.3675,2.4325,2.3275,2.35,559600.0],["2007-09-14",2.36,2.435,2.3025,2.315,536800.0],["2007-09-17",2.305,2.38,2.305,2.355,430000.0],["2007-09-18",2.385,2.4025,2.3375,2.3575,560800.0],["2007-09-19",2.385,2.43,2.375,2.4275,630800.0],["2007-09-20",2.4125,2.4575,2.3175,2.34,829600.0],["2007-09-21",2.3425,2.4175,2.325,2.41,1121200.0],["2007-09-24",2.435,2.4425,2.3675,2.375,712800.0],["2007-09-25",2.37,2.4275,2.37,2.4025,540800.0],["2007-09-26",2.4125,2.4225,2.365,2.3925,446800.0],["2007-09-27",2.42,2.4825,2.395,2.425,640000.0],["2007-09-28",2.4375,2.5,2.4125,2.5,478800.0],["2007-10-01",2.5,2.7275,2.48,2.61,910800.0],["2007-10-02",2.6275,2.7025,2.57,2.59,2246800.0],["2007-10-03",2.585,2.66,2.5625,2.645,1034800.0],["2007-10-04",2.6675,2.685,2.575,2.585,597600.0],["2007-10-05",2.615,2.675,2.5825,2.6625,866000.0],["2007-10-08",2.6525,2.6625,2.5875,2.6525,435200.0],["2007-10-09",2.655,2.685,2.6225,2.665,800000.0],["2007-10-10",2.66,2.66,2.55,2.6025,454800.0],["2007-10-11",2.6075,2.6575,2.51,2.5625,533200.0],["2007-10-12",2.5575,2.5925,2.5,2.5175,512000.0],["2007-10-15",2.425,2.45,2.3175,2.3225,1160000.0],["2007-10-16",2.31,2.31,2.2025,2.21,866000.0],["2007-10-17",2.225,2.2725,2.165,2.245,739600.0],["2007-10-18",2.2175,2.285,2.0825,2.2675,1123200.0],["2007-10-19",2.27,2.275,2.1475,2.1475,1137600.0],["2007-10-22",2.1525,2.27,2.1275,2.21,444400.0],["2007-10-23",2.2325,2.325,2.2075,2.315,853600.0],["2007-10-24",2.2875,2.31,2.235,2.29,250400.0],["2007-10-25",2.29,2.3275,2.2575,2.3,336000.0],["2007-10-26",2.3225,2.3225,2.1,2.11,1463200.0],["2007-10-29",2.1375,2.2375,2.1,2.15,726800.0],["2007-10-30",2.1225,2.1975,2.03,2.03,1160400.0],["2007-10-31",2.0425,2.3875,2.0425,2.325,2133600.0],["2007-11-01",2.285,2.295,2.23,2.265,796800.0],["2007-11-02",2.2825,2.2825,2.1725,2.235,482000.0],["2007-11-05",2.1975,2.21,2.1275,2.1825,431600.0],["2007-11-06",2.2,2.21,2.105,2.1975,444800.0],["2007-11-07",2.175,2.1875,2.12,2.12,394400.0],["2007-11-08",2.1375,2.1375,2.08,2.1,316400.0],["2007-11-09",2.0875,2.155,2.065,2.1525,577600.0],["2007-11-12",2.1475,2.1625,2.1,2.1125,496000.0],["2007-11-13",2.1275,2.16,2.1225,2.15,494400.0],["2007-11-14",2.1625,2.285,2.1625,2.285,583200.0],["2007-11-15",2.27,2.2775,2.22,2.2225,326800.0],["2007-11-16",2.25,2.495,2.225,2.26,924000.0],["2007-11-19",2.2475,2.2475,2.16,2.19,366400.0],["2007-11-20",2.185,2.2,2.095,2.15,485200.0],["2007-11-21",2.1275,2.13,2.0775,2.0825,173200.0],["2007-11-23",2.095,2.105,2.0775,2.1,100000.0],["2007-11-26",2.0975,2.155,2.0475,2.14,395600.0],["2007-11-27",2.14,2.14,2.06,2.0725,545600.0],["2007-11-28",2.085,2.1525,2.0375,2.14,643600.0],["2007-11-29",2.1325,2.16,2.0775,2.1225,158400.0],["2007-11-30",2.1425,2.245,2.14,2.1625,493200.0],["2007-12-03",2.1575,2.25,2.1425,2.175,516000.0],["2007-12-04",2.15,2.25,2.1175,2.1875,317600.0],["2007-12-05",2.21,2.21,2.0875,2.1075,339200.0],["2007-12-06",2.11,2.2825,2.1025,2.2825,298800.0],["2007-12-07",2.2825,2.38,2.25,2.335,331600.0],["2007-12-10",2.3325,2.4125,2.315,2.325,319200.0],["2007-12-11",2.37,2.37,2.2075,2.225,269200.0],["2007-12-12",2.25,2.25,2.11,2.13,439200.0],["2007-12-13",2.1175,2.13,2.015,2.0875,584400.0],["2007-12-14",2.0875,2.0875,1.9925,1.995,496800.0],["2007-12-17",1.9925,2.055,1.93,1.955,633600.0],["2007-12-18",1.97,1.9975,1.8875,1.9175,349200.0],["2007-12-19",1.905,1.96,1.9,1.9025,284800.0],["2007-12-20",1.915,2.1325,1.915,2.0375,542400.0],["2007-12-21",2.0725,2.23,2.0725,2.23,744400.0],["2007-12-24",2.2325,2.395,2.205,2.345,374400.0],["2007-12-26",2.345,2.4,2.2875,2.3125,574000.0],["2007-12-27",2.3075,2.3675,2.2575,2.275,582400.0],["2007-12-28",2.285,2.31,2.135,2.1675,342000.0],["2007-12-31",2.1575,2.275,2.1575,2.2075,564000.0],["2008-01-02",2.2625,2.3175,2.205,2.2375,558800.0],["2008-01-03",2.23,2.2575,2.2025,2.21,348000.0],["2008-01-04",2.1975,2.2025,2.1225,2.175,536000.0],["2008-01-07",2.195,2.2675,2.1025,2.125,469200.0],["2008-01-08",2.1175,2.1175,2.035,2.07,518800.0],["2008-01-09",2.06,2.14,1.9675,2.065,2484000.0],["2008-01-10",2.0675,2.2025,2.005,2.15,1292800.0],["2008-01-11",2.1275,2.2075,2.125,2.1375,738400.0],["2008-01-14",2.165,2.25,2.145,2.2125,1546000.0],["2008-01-15",2.1875,2.3425,2.1875,2.34,1480800.0],["2008-01-16",2.3425,2.505,2.28,2.4025,1438000.0],["2008-01-17",2.4025,2.46,2.265,2.3675,860000.0],["2008-01-18",2.36,2.3625,2.2175,2.225,525600.0],["2008-01-22",2.255,2.2775,2.2075,2.2625,645600.0],["2008-01-23",2.2475,2.3325,2.15,2.255,882800.0],["2008-01-24",2.255,2.295,2.015,2.065,1358800.0],["2008-01-25",2.02,2.265,2.0,2.2525,1274400.0],["2008-01-28",2.24,2.3025,2.2075,2.27,582800.0],["2008-01-29",2.2725,2.2775,2.215,2.235,399600.0],["2008-01-30",2.22,2.2725,2.14,2.14,344000.0],["2008-01-31",2.135,2.205,2.1025,2.1025,710400.0],["2008-02-01",2.0725,2.1975,2.0725,2.16,402800.0],["2008-02-04",2.175,2.22,2.0975,2.11,449200.0],["2008-02-05",2.1025,2.125,2.055,2.0725,282400.0],["2008-02-06",2.075,2.09,2.0,2.0175,572800.0],["2008-02-07",2.005,2.04,1.9175,2.015,750000.0],["2008-02-08",2.0175,2.0475,1.9125,1.9975,679200.0],["2008-02-11",1.98,2.075,1.975,2.075,562800.0],["2008-02-12",2.0975,2.1275,2.065,2.1025,610000.0],["2008-02-13",2.065,2.25,2.065,2.2375,535600.0],["2008-02-14",2.23,2.255,2.0175,2.07,836000.0],["2008-02-15",2.05,2.08,1.9925,2.0,747200.0],["2008-02-19",2.025,2.195,2.025,2.1225,370400.0],["2008-02-20",2.085,2.1025,1.975,1.975,513200.0],["2008-02-21",1.99,2.0,1.945,2.0,489200.0],["2008-02-22",1.98,1.995,1.915,1.9425,433600.0],["2008-02-25",1.9125,2.025,1.9125,1.9575,292800.0],["2008-02-26",2.01,2.0325,1.9275,1.9375,632400.0],["2008-02-27",1.9425,1.9775,1.9175,1.945,627200.0],["2008-02-28",1.9375,1.9375,1.87,1.885,320000.0],["2008-02-29",1.88,1.92,1.815,1.8425,535600.0],["2008-03-03",1.8275,1.8625,1.725,1.7425,410000.0],["2008-03-04",1.7325,1.93,1.69,1.8725,947200.0],["2008-03-05",1.8775,1.8975,1.8125,1.8375,401600.0],["2008-03-06",1.81,1.835,1.715,1.73,814800.0],["2008-03-07",1.7075,1.7675,1.7075,1.7475,507200.0],["2008-03-10",1.7325,1.7375,1.4975,1.5125,1749600.0],["2008-03-11",1.555,1.555,1.38,1.42,1493600.0],["2008-03-12",1.36,1.3725,1.03,1.165,5840800.0],["2008-03-13",1.125,1.215,1.0675,1.12,1524000.0],["2008-03-14",1.1975,1.2625,1.165,1.17,2232000.0],["2008-03-17",1.195,1.2275,1.04,1.0575,2044000.0],["2008-03-18",1.0975,1.1275,0.9275,0.9625,2384800.0],["2008-03-19",0.93,1.0425,0.9225,0.925,2130400.0],["2008-03-20",0.93,1.0825,0.925,0.995,3492000.0],["2008-03-24",1.0,1.1175,0.9775,1.08,1865600.0],["2008-03-25",1.0725,1.09,1.0275,1.05,3533600.0],["2008-03-26",1.05,1.1625,1.025,1.0725,1302000.0],["2008-03-27",1.08,1.1725,1.05,1.155,827200.0],["2008-03-28",1.1475,1.185,1.01,1.0175,1087200.0],["2008-03-31",1.05,1.0975,1.015,1.035,1139200.0],["2008-04-01",1.025,1.07,0.9925,0.9975,1678800.0],["2008-04-02",1.005,1.0125,0.985,1.0,840800.0],["2008-04-03",1.0075,1.05,0.99,1.0425,449200.0],["2008-04-04",1.035,1.12,1.0225,1.11,1127600.0],["2008-04-07",1.135,1.3675,1.125,1.285,1677600.0],["2008-04-08",1.2925,1.385,1.25,1.37,1638000.0],["2008-04-09",1.36,1.48,1.35,1.4225,1382000.0],["2008-04-10",1.41,1.4875,1.375,1.4675,1025200.0],["2008-04-11",1.445,1.485,1.4,1.4525,773200.0],["2008-04-14",1.4525,1.4525,1.355,1.41,916800.0],["2008-04-15",1.4025,1.4125,1.3125,1.3325,987200.0],["2008-04-16",1.33,1.4825,1.305,1.4625,818000.0],["2008-04-17",1.45,1.545,1.4,1.4525,742000.0],["2008-04-18",1.5725,1.825,1.5675,1.7625,4626400.0],["2008-04-21",1.7075,1.8675,1.66,1.83,2268000.0],["2008-04-22",1.83,1.84,1.7575,1.7975,1816000.0],["2008-04-23",1.815,1.86,1.7925,1.8375,1242400.0],["2008-04-24",1.8225,1.86,1.7925,1.8525,2525200.0],["2008-04-25",1.845,1.9625,1.8375,1.955,1206800.0],["2008-04-28",1.955,2.05,1.9125,2.0025,886400.0],["2008-04-29",1.985,2.0175,1.9025,1.9525,929200.0],["2008-04-30",1.95,2.0175,1.9075,1.925,1438800.0],["2008-05-01",1.9325,1.9725,1.9,1.97,666000.0],["2008-05-02",1.975,1.975,1.7925,1.81,629600.0],["2008-05-05",1.82,1.87,1.795,1.85,777200.0],["2008-05-06",1.87,1.89,1.8175,1.8675,1357600.0],["2008-05-07",1.8725,1.875,1.6825,1.7,1369200.0],["2008-05-08",1.705,1.7175,1.6525,1.7125,552000.0],["2008-05-09",1.6675,1.6775,1.58,1.6,1164400.0],["2008-05-12",1.6075,1.8325,1.6075,1.8,1028000.0],["2008-05-13",1.8125,1.815,1.7375,1.815,781600.0],["2008-05-14",1.8275,1.895,1.78,1.785,719600.0],["2008-05-15",1.795,1.9975,1.795,1.8925,861600.0],["2008-05-16",1.8925,1.9525,1.845,1.87,986000.0],["2008-05-19",1.87,1.985,1.87,1.9075,579200.0],["2008-05-20",1.91,1.99,1.8775,1.945,484000.0],["2008-05-21",1.955,1.96,1.8825,1.8875,498800.0],["2008-05-22",1.92,2.0,1.885,1.955,500400.0],["2008-05-23",1.9725,1.9725,1.85,1.8925,542400.0],["2008-05-27",1.875,1.975,1.875,1.9625,274000.0],["2008-05-28",1.965,2.0,1.925,1.995,547600.0],["2008-05-29",1.985,2.0125,1.9675,1.99,316800.0],["2008-05-30",1.98,2.0675,1.965,1.9725,890400.0],["2008-06-02",1.98,1.9975,1.9275,1.945,291600.0],["2008-06-03",1.9425,1.98,1.84,1.885,524800.0],["2008-06-04",1.8575,1.88,1.775,1.815,747600.0],["2008-06-05",1.8275,1.8575,1.7725,1.8325,413200.0],["2008-06-06",1.8225,1.9175,1.8025,1.8725,329200.0],["2008-06-09",1.8725,1.9075,1.815,1.825,319600.0],["2008-06-10",1.8,1.835,1.775,1.7775,422800.0],["2008-06-11",1.765,1.785,1.725,1.755,587200.0],["2008-06-12",1.7775,1.8325,1.775,1.8075,494000.0],["2008-06-13",1.8375,2.0,1.82,2.0,498800.0],["2008-06-16",2.0,2.0,1.875,1.955,758000.0],["2008-06-17",1.9575,1.9575,1.8775,1.9125,357600.0],["2008-06-18",1.91,1.92,1.865,1.8975,476400.0],["2008-06-19",1.905,1.905,1.8475,1.8675,238800.0],["2008-06-20",1.8525,1.8775,1.82,1.8325,351200.0],["2008-06-23",1.85,1.88,1.8175,1.8575,245200.0],["2008-06-24",1.85,1.85,1.7625,1.7925,614800.0],["2008-06-25",1.8075,1.8075,1.6975,1.72,392400.0],["2008-06-26",1.6975,1.6975,1.5775,1.6725,811600.0],["2008-06-27",1.66,1.7025,1.5575,1.5925,12635200.0],["2008-06-30",1.5875,1.615,1.51,1.51,1140800.0],["2008-07-01",1.505,1.51,1.395,1.47,1129200.0],["2008-07-02",1.4625,1.485,1.3925,1.4275,844000.0],["2008-07-03",1.43,1.435,1.335,1.4175,312000.0],["2008-07-07",1.42,1.435,1.34,1.42,950000.0],["2008-07-08",1.43,1.61,1.43,1.605,900400.0],["2008-07-09",1.6,1.6,1.4625,1.4625,436800.0],["2008-07-10",1.4575,1.5625,1.44,1.4975,376800.0],["2008-07-11",1.48,1.65,1.45,1.65,439200.0],["2008-07-14",1.65,1.6875,1.4825,1.535,776000.0],["2008-07-15",1.515,1.6925,1.4525,1.6825,837600.0],["2008-07-16",1.6925,1.75,1.625,1.7375,965600.0],["2008-07-17",1.75,1.85,1.7425,1.8025,653200.0],["2008-07-18",1.8125,1.8475,1.68,1.6825,390800.0],["2008-07-21",1.6875,1.76,1.6375,1.7375,248800.0],["2008-07-22",1.73,1.9225,1.7075,1.9175,429600.0],["2008-07-23",1.9175,1.9725,1.76,1.7925,740800.0],["2008-07-24",1.82,1.88,1.79,1.7975,268000.0],["2008-07-25",1.835,1.945,1.745,1.7575,681200.0],["2008-07-28",1.745,1.77,1.695,1.715,334000.0],["2008-07-29",1.7175,1.8125,1.695,1.8025,473600.0],["2008-07-30",1.8175,1.87,1.74,1.745,461200.0],["2008-07-31",1.725,1.755,1.65,1.68,694000.0],["2008-08-01",1.68,1.735,1.63,1.715,554000.0],["2008-08-04",1.705,1.705,1.6375,1.67,706800.0],["2008-08-05",1.71,1.875,1.6525,1.8,1132000.0],["2008-08-06",1.75,1.78,1.5175,1.575,2072400.0],["2008-08-07",1.56,1.695,1.5075,1.695,772400.0],["2008-08-08",1.6925,1.8275,1.5775,1.815,796000.0],["2008-08-11",1.81,1.81,1.665,1.685,778400.0],["2008-08-12",1.6725,1.68,1.585,1.6125,859200.0],["2008-08-13",1.625,1.685,1.575,1.63,1044400.0],["2008-08-14",1.635,1.7375,1.635,1.7375,856800.0],["2008-08-15",1.765,1.7875,1.685,1.74,813200.0],["2008-08-18",1.74,1.76,1.6325,1.6475,816400.0],["2008-08-19",1.6275,1.66,1.535,1.5625,1127600.0],["2008-08-20",1.55,1.55,1.415,1.4625,1556800.0],["2008-08-21",1.435,1.51,1.4225,1.5025,1371600.0],["2008-08-22",1.51,1.615,1.5075,1.5925,1830800.0],["2008-08-25",1.5875,1.6,1.5325,1.5475,1134000.0],["2008-08-26",1.5475,1.61,1.525,1.6075,669600.0],["2008-08-27",1.605,1.73,1.605,1.72,1000800.0],["2008-08-28",1.72,1.7875,1.64,1.7775,978800.0],["2008-08-29",1.7775,1.82,1.7075,1.72,438000.0],["2008-09-02",1.755,1.755,1.605,1.6075,546000.0],["2008-09-03",1.61,1.6725,1.5825,1.6025,746000.0],["2008-09-04",1.585,1.6575,1.5625,1.57,488800.0],["2008-09-05",1.5625,1.75,1.5,1.7175,1270000.0],["2008-09-08",1.75,1.8125,1.7275,1.75,1836000.0],["2008-09-09",1.7575,1.86,1.69,1.7075,1360400.0],["2008-09-10",1.7125,1.745,1.525,1.61,986400.0],["2008-09-11",1.5925,1.5925,1.525,1.5675,1272000.0],["2008-09-12",1.63,1.6425,1.54,1.605,500400.0],["2008-09-15",1.555,1.655,1.5475,1.6425,1074400.0],["2008-09-16",1.6075,1.7075,1.59,1.685,827600.0],["2008-09-17",1.6675,1.695,1.49,1.685,1292800.0],["2008-09-18",1.7025,1.86,1.565,1.8425,2766000.0],["2008-09-19",1.9225,1.975,1.73,1.7875,2629200.0],["2008-09-22",1.81,1.815,1.6275,1.635,572800.0],["2008-09-23",1.6325,1.7125,1.565,1.5875,428400.0],["2008-09-24",1.5925,1.72,1.585,1.655,1087200.0],["2008-09-25",1.6675,1.74,1.515,1.5825,870400.0],["2008-09-26",1.5575,1.61,1.5275,1.58,544800.0],["2008-09-29",1.5625,1.6175,1.5025,1.5025,646800.0],["2008-09-30",1.5225,1.6525,1.5025,1.5475,586000.0],["2008-10-01",1.5375,1.615,1.4975,1.5275,644000.0],["2008-10-02",1.5225,1.575,1.475,1.48,551600.0],["2008-10-03",1.5025,1.6175,1.4375,1.4425,628400.0],["2008-10-06",1.41,1.4975,1.285,1.4475,998400.0],["2008-10-07",1.4625,1.4625,1.3,1.3075,698400.0],["2008-10-08",1.27,1.325,1.2025,1.2125,951200.0],["2008-10-09",1.2375,1.28,0.975,1.0,860800.0],["2008-10-10",0.9925,1.175,0.9075,1.0,2072800.0],["2008-10-13",1.0,1.25,0.9975,1.245,756000.0],["2008-10-14",1.275,1.375,1.1175,1.1875,2210400.0],["2008-10-15",1.1725,1.2275,0.905,1.065,2364000.0],["2008-10-16",1.0725,1.2075,0.995,1.1675,604800.0],["2008-10-17",1.1375,1.295,1.0025,1.08,730800.0],["2008-10-20",1.105,1.2075,1.105,1.125,487200.0],["2008-10-21",1.105,1.175,1.0625,1.105,378400.0],["2008-10-22",1.0775,1.125,1.0325,1.0325,300400.0],["2008-10-23",1.0375,1.0925,0.99,1.0225,844000.0],["2008-10-24",0.9775,1.0225,0.9425,0.9425,339600.0],["2008-10-27",0.94,1.005,0.915,1.005,678400.0],["2008-10-28",0.9525,1.1475,0.9525,1.13,487600.0],["2008-10-29",1.1575,1.1575,1.0375,1.0525,565600.0],["2008-10-30",1.065,1.1725,1.0275,1.0675,448400.0],["2008-10-31",1.0475,1.2075,1.0475,1.13,1156000.0],["2008-11-03",1.125,1.1775,1.0925,1.12,803200.0],["2008-11-04",1.1675,1.1675,1.07,1.1,544400.0],["2008-11-05",1.09,1.15,1.0275,1.045,601600.0],["2008-11-06",1.0375,1.06,0.945,0.95,575600.0],["2008-11-07",0.96,1.0275,0.9375,0.9425,673200.0],["2008-11-10",0.995,1.0,0.895,0.895,650800.0],["2008-11-11",0.8825,0.935,0.6775,0.6875,2217600.0],["2008-11-12",0.685,0.7,0.5375,0.5375,2388800.0],["2008-11-13",0.55,0.6225,0.4425,0.5125,2938000.0],["2008-11-14",0.5125,0.565,0.5075,0.52,871200.0],["2008-11-17",0.5175,0.565,0.4925,0.4975,724400.0],["2008-11-18",0.5,0.5125,0.4525,0.46,863600.0],["2008-11-19",0.5,0.5125,0.44,0.44,1149600.0],["2008-11-20",0.45,0.45,0.34,0.3475,1061600.0],["2008-11-21",0.355,0.405,0.355,0.385,1722000.0],["2008-11-24",0.405,0.5325,0.4,0.4875,1573200.0],["2008-11-25",0.5075,0.5525,0.4625,0.4925,384400.0],["2008-11-26",0.435,0.505,0.4275,0.5,898800.0],["2008-11-28",0.4925,0.5075,0.4825,0.5,189200.0],["2008-12-01",0.5725,0.5725,0.475,0.4875,858800.0],["2008-12-02",0.5,0.505,0.4825,0.5,1166000.0],["2008-12-03",0.4875,0.5,0.4575,0.4975,1528400.0],["2008-12-04",0.51,0.905,0.5,0.7475,5907600.0],["2008-12-05",0.7275,0.83,0.64,0.825,1302800.0],["2008-12-08",0.8375,0.91,0.7875,0.91,903200.0],["2008-12-09",0.8875,0.9575,0.8225,0.9025,823600.0],["2008-12-10",0.945,0.945,0.725,0.8225,1339200.0],["2008-12-11",0.8025,0.905,0.76,0.7975,962000.0],["2008-12-12",0.7825,0.8825,0.75,0.8825,846800.0],["2008-12-15",0.885,0.8975,0.765,0.785,334800.0],["2008-12-16",0.795,0.875,0.7075,0.79,1267600.0],["2008-12-17",0.785,0.7875,0.7,0.755,832400.0],["2008-12-18",0.7825,0.785,0.6275,0.6375,1119200.0],["2008-12-19",0.675,0.725,0.5975,0.6575,1350000.0],["2008-12-22",0.6575,0.6675,0.6175,0.625,433200.0],["2008-12-23",0.5725,0.695,0.5725,0.6375,787200.0],["2008-12-24",0.6325,0.645,0.5875,0.62,385600.0],["2008-12-26",0.6225,0.6425,0.59,0.5975,138400.0],["2008-12-29",0.595,0.595,0.5425,0.565,548800.0],["2008-12-30",0.57,0.63,0.55,0.63,618800.0],["2008-12-31",0.63,0.71,0.5875,0.69,946800.0],["2009-01-02",0.69,0.705,0.655,0.69,279600.0],["2009-01-05",0.7,0.825,0.6725,0.82,554000.0],["2009-01-06",0.815,1.18,0.8125,0.9175,2781600.0],["2009-01-07",0.95,0.9675,0.85,0.8525,794400.0],["2009-01-08",0.8725,0.885,0.8525,0.88,384400.0],["2009-01-09",0.8825,0.8825,0.81,0.8125,512800.0],["2009-01-12",0.8125,0.9875,0.79,0.7975,664800.0],["2009-01-13",0.8,0.88,0.79,0.835,443200.0],["2009-01-14",0.8225,0.8225,0.7575,0.775,484800.0],["2009-01-15",0.78,0.8175,0.725,0.7825,512000.0],["2009-01-16",0.7825,0.905,0.7825,0.875,873600.0],["2009-01-20",0.9025,0.9175,0.7525,0.7575,741200.0],["2009-01-21",0.7725,0.81,0.765,0.805,449600.0],["2009-01-22",0.785,0.83,0.7625,0.82,283200.0],["2009-01-23",0.795,0.8025,0.7725,0.7875,256400.0],["2009-01-26",0.7875,0.835,0.7725,0.805,240800.0],["2009-01-27",0.805,0.8725,0.75,0.835,513600.0],["2009-01-28",0.8525,0.875,0.805,0.8175,458800.0],["2009-01-29",0.805,0.8475,0.76,0.78,298400.0],["2009-01-30",0.75,0.875,0.75,0.8075,1744800.0],["2009-02-02",0.8125,0.85,0.775,0.84,778800.0],["2009-02-03",0.8475,0.85,0.79,0.81,813200.0],["2009-02-04",0.8125,0.855,0.7975,0.835,609600.0],["2009-02-05",0.83,0.84,0.81,0.8275,465200.0],["2009-02-06",0.825,0.9475,0.82,0.9225,1072400.0],["2009-02-09",0.92,0.9475,0.92,0.92,690400.0],["2009-02-10",0.8925,0.9225,0.8425,0.8525,636000.0],["2009-02-11",0.8575,0.9825,0.825,0.955,1196000.0],["2009-02-12",0.9325,0.9325,0.8725,0.8925,427200.0],["2009-02-13",0.895,0.9225,0.89,0.8925,505200.0],["2009-02-17",0.8525,0.9,0.8325,0.8525,388400.0],["2009-02-18",0.8625,0.865,0.8025,0.85,361600.0],["2009-02-19",0.8625,0.9075,0.855,0.9025,390800.0],["2009-02-20",0.8825,0.9875,0.7975,0.9625,1338400.0],["2009-02-23",0.97,1.0125,0.9225,0.9525,1065600.0],["2009-02-24",0.965,1.1,0.91,1.0425,1538800.0],["2009-02-25",1.055,1.055,0.9675,0.9675,703600.0],["2009-02-26",0.975,1.07,0.9425,0.9425,756000.0],["2009-02-27",0.935,1.015,0.9,1.0125,5798000.0],["2009-03-02",0.9975,0.9975,0.9,0.9,744400.0],["2009-03-03",0.915,0.985,0.9,0.9375,812400.0],["2009-03-04",0.9525,1.0,0.95,0.9775,412000.0],["2009-03-05",0.9475,1.0125,0.81,0.8175,912000.0],["2009-03-06",0.795,0.9225,0.795,0.8275,999600.0],["2009-03-09",0.8225,0.895,0.8225,0.865,816400.0],["2009-03-10",0.885,0.9625,0.8275,0.9575,1015200.0],["2009-03-11",0.9675,0.9925,0.88,0.9375,909200.0],["2009-03-12",0.93,1.035,0.93,1.025,1625600.0],["2009-03-13",1.025,1.0625,0.9725,1.0225,1431200.0],["2009-03-16",1.0375,1.0725,0.9625,1.0075,796800.0],["2009-03-17",1.01,1.055,0.995,1.025,803600.0],["2009-03-18",1.025,1.0875,1.025,1.0575,1902400.0],["2009-03-19",1.07,1.11,1.045,1.075,684000.0],["2009-03-20",1.075,1.1125,1.0375,1.04,1272400.0],["2009-03-23",1.08,1.1625,1.075,1.1625,1237600.0],["2009-03-24",1.1475,1.1625,1.1025,1.105,1226800.0],["2009-03-25",1.1175,1.16,1.005,1.1,1494800.0],["2009-03-26",1.1225,1.17,1.0875,1.16,1213600.0],["2009-03-27",1.135,1.1525,1.06,1.065,831200.0],["2009-03-30",1.0325,1.035,0.96,1.0075,2485600.0],["2009-03-31",1.025,1.0425,0.9975,1.035,1225200.0],["2009-04-01",1.0175,1.135,1.0125,1.1,773600.0],["2009-04-02",1.1275,1.15,1.0975,1.1075,1103200.0],["2009-04-03",1.11,1.18,1.09,1.15,1378800.0],["2009-04-06",1.1375,1.1625,1.12,1.14,476000.0],["2009-04-07",1.1175,1.1875,1.0925,1.15,1409200.0],["2009-04-08",1.1625,1.1625,1.085,1.1,1520000.0],["2009-04-09",1.13,1.175,1.0925,1.17,1005600.0],["2009-04-13",1.15,1.1725,1.1125,1.145,403600.0],["2009-04-14",1.1225,1.14,1.09,1.1075,391600.0],["2009-04-15",1.0975,1.195,1.0975,1.1925,345600.0],["2009-04-16",1.2,1.2225,1.1375,1.1775,1245600.0],["2009-04-17",1.1825,1.1825,1.1275,1.1425,406400.0],["2009-04-20",1.125,1.1525,1.0925,1.1375,464000.0],["2009-04-21",1.1325,1.1875,1.1025,1.1525,770000.0],["2009-04-22",1.135,1.215,1.1275,1.1425,361200.0],["2009-04-23",1.145,1.1625,1.055,1.1,348400.0],["2009-04-24",1.11,1.145,1.0725,1.1125,521200.0],["2009-04-27",1.095,1.1025,0.9725,1.0075,1162400.0],["2009-04-28",1.0,1.05,0.995,1.035,241200.0],["2009-04-29",1.0475,1.1025,1.025,1.0725,392400.0],["2009-04-30",1.0875,1.12,1.06,1.12,1042000.0],["2009-05-01",1.1125,1.1125,1.0475,1.05,1402400.0],["2009-05-04",1.06,1.1,1.0125,1.0225,1262000.0],["2009-05-05",1.0175,1.025,0.9675,1.0,710000.0],["2009-05-06",1.0175,1.06,1.0,1.0175,496000.0],["2009-05-07",1.03,1.075,0.96,0.97,798800.0],["2009-05-08",0.9825,1.02,0.935,1.0,497200.0],["2009-05-11",0.98,1.0,0.965,0.98,348400.0],["2009-05-12",0.985,0.985,0.895,0.9575,691600.0],["2009-05-13",0.9375,0.945,0.8925,0.93,774000.0],["2009-05-14",0.935,0.9725,0.8825,0.9475,1412400.0],["2009-05-15",0.9575,1.0575,0.9475,1.0125,891600.0],["2009-05-18",1.0525,1.15,1.0475,1.13,1222800.0],["2009-05-19",1.125,1.15,1.08,1.145,511200.0],["2009-05-20",1.1525,1.2,1.1425,1.1525,687200.0],["2009-05-21",1.135,1.1925,1.1225,1.1525,926400.0],["2009-05-22",1.1575,1.2,1.1575,1.1875,406800.0],["2009-05-26",1.1725,1.2725,1.1575,1.2525,1939200.0],["2009-05-27",1.245,1.3675,1.2025,1.3275,1436000.0],["2009-05-28",1.335,1.335,1.2125,1.2625,1502000.0],["2009-05-29",1.2675,1.39,1.2625,1.39,4096800.0],["2009-06-01",1.38,1.49,1.38,1.41,1138000.0],["2009-06-02",1.4075,1.435,1.355,1.365,907200.0],["2009-06-03",1.3525,1.38,1.265,1.305,1185600.0],["2009-06-04",1.31,1.3725,1.295,1.365,1090000.0],["2009-06-05",1.385,1.3925,1.325,1.3625,677200.0],["2009-06-08",1.3625,1.5575,1.3575,1.3925,4654000.0],["2009-06-09",1.4,1.4175,1.375,1.3825,494400.0],["2009-06-10",1.3925,1.425,1.38,1.4225,3343200.0],["2009-06-11",1.4225,1.4725,1.39,1.4425,1086000.0],["2009-06-12",1.4475,1.565,1.43,1.555,1335200.0],["2009-06-15",1.47,1.6075,1.47,1.59,1882000.0],["2009-06-16",1.565,1.64,1.5575,1.6125,1702000.0],["2009-06-17",1.6075,1.7625,1.5975,1.675,2233600.0],["2009-06-18",1.6925,1.705,1.5675,1.57,1490800.0],["2009-06-19",1.5975,1.5975,1.4925,1.5,3146800.0],["2009-06-22",1.495,1.565,1.465,1.5075,1711200.0],["2009-06-23",1.5275,1.5975,1.5125,1.5675,1172400.0],["2009-06-24",1.5775,1.6225,1.53,1.5625,962800.0],["2009-06-25",1.5525,1.5975,1.54,1.575,1160000.0],["2009-06-26",1.56,1.5875,1.52,1.56,7468000.0],["2009-06-29",1.5725,1.575,1.5225,1.56,753200.0],["2009-06-30",1.5575,1.59,1.5125,1.5475,902400.0],["2009-07-01",1.5675,1.595,1.545,1.555,714800.0],["2009-07-02",1.5425,1.5425,1.45,1.47,1236400.0],["2009-07-06",1.465,1.465,1.3525,1.405,1452000.0],["2009-07-07",1.41,1.415,1.32,1.3225,1425600.0],["2009-07-08",1.3325,1.385,1.3125,1.3375,1961600.0],["2009-07-09",1.3425,1.365,1.3125,1.3325,813200.0],["2009-07-10",1.325,1.395,1.315,1.3325,413200.0],["2009-07-13",1.3375,1.355,1.3125,1.35,672800.0],["2009-07-14",1.345,1.3925,1.3275,1.38,620000.0],["2009-07-15",1.3975,1.4525,1.3975,1.4375,1456800.0],["2009-07-16",1.425,1.445,1.395,1.425,935600.0],["2009-07-17",1.43,1.43,1.365,1.3775,894400.0],["2009-07-20",1.39,1.4125,1.375,1.4025,536800.0],["2009-07-21",1.415,1.415,1.35,1.3625,2505600.0],["2009-07-22",1.36,1.415,1.35,1.3975,560400.0],["2009-07-23",1.3925,1.4475,1.385,1.4225,1390400.0],["2009-07-24",1.425,1.4825,1.3475,1.45,4350400.0],["2009-07-27",1.4525,1.5,1.375,1.4925,1004800.0],["2009-07-28",1.4775,1.5425,1.45,1.54,701600.0],["2009-07-29",1.5475,1.645,1.49,1.6425,3027600.0],["2009-07-30",1.6525,1.74,1.6225,1.69,2284400.0],["2009-07-31",1.6775,1.6825,1.585,1.615,1170000.0],["2009-08-03",1.6225,1.6875,1.5925,1.67,1254800.0],["2009-08-04",1.6525,1.8625,1.645,1.7825,2840400.0],["2009-08-05",1.7925,1.8025,1.69,1.7,962400.0],["2009-08-06",1.7175,1.7225,1.6725,1.6725,1194800.0],["2009-08-07",1.7,1.75,1.66,1.71,1097200.0],["2009-08-10",1.69,1.725,1.6375,1.6625,536400.0],["2009-08-11",1.6475,1.705,1.625,1.63,567600.0],["2009-08-12",1.6275,1.7,1.6275,1.69,869200.0],["2009-08-13",1.695,1.74,1.6275,1.705,1234800.0],["2009-08-14",1.7075,1.73,1.665,1.725,1912800.0],["2009-08-17",1.6875,1.735,1.64,1.705,1452000.0],["2009-08-18",1.71,1.8175,1.6875,1.8075,1286000.0],["2009-08-19",1.7875,1.915,1.785,1.9025,2450800.0],["2009-08-20",1.8925,1.9775,1.875,1.9675,2039600.0],["2009-08-21",1.995,2.24,1.9025,2.0925,3327200.0],["2009-08-24",2.12,2.16,2.0175,2.0525,3179600.0],["2009-08-25",2.07,2.0775,2.02,2.055,1030400.0],["2009-08-26",2.0675,2.0725,2.0175,2.05,3006000.0],["2009-08-27",2.0325,2.0775,1.9825,2.0325,1106800.0],["2009-08-28",2.0375,2.0525,1.9625,1.9875,775600.0],["2009-08-31",1.9725,1.9875,1.84,1.9525,1119600.0],["2009-09-01",1.9325,2.005,1.9,1.9225,848000.0],["2009-09-02",1.9075,1.945,1.8925,1.9275,1219600.0],["2009-09-03",1.9375,2.0225,1.9125,2.01,1207600.0],["2009-09-04",2.01,2.03,1.99,2.0225,1888000.0],["2009-09-08",2.03,2.0475,1.9875,2.03,699600.0],["2009-09-09",2.035,2.0975,2.0275,2.09,1182400.0],["2009-09-10",2.0775,2.135,2.025,2.12,1174400.0],["2009-09-11",2.1175,2.1175,2.0475,2.0625,539600.0],["2009-09-14",2.0625,2.0775,2.0075,2.05,529600.0],["2009-09-15",2.04,2.04,1.995,2.01,520800.0],["2009-09-16",2.0225,2.0225,1.9425,2.005,1061200.0],["2009-09-17",2.0,2.0175,1.9625,1.98,356800.0],["2009-09-18",1.9875,2.0025,1.9725,2.0,1208800.0],["2009-09-21",1.985,2.0275,1.955,2.0,744000.0],["2009-09-22",2.01,2.065,1.9875,2.0075,1488800.0],["2009-09-23",2.0175,2.0375,1.9875,1.9925,704400.0],["2009-09-24",2.0,2.0325,1.9325,1.9525,1136800.0],["2009-09-25",1.9425,1.955,1.8775,1.93,1871600.0],["2009-09-28",1.9425,2.0175,1.8975,1.995,954000.0],["2009-09-29",1.99,2.025,1.9775,2.0,466000.0],["2009-09-30",2.0,2.0,1.91,1.9825,919600.0],["2009-10-01",1.9775,1.9875,1.9075,1.9075,915600.0],["2009-10-02",1.875,1.9075,1.8125,1.88,752800.0],["2009-10-05",1.895,2.065,1.895,2.055,1555200.0],["2009-10-06",2.0625,2.0625,1.9825,2.005,813200.0],["2009-10-07",1.99,2.0,1.95,1.97,509600.0],["2009-10-08",1.975,1.98,1.9125,1.92,1366000.0],["2009-10-09",1.9025,1.975,1.9,1.97,634000.0],["2009-10-12",1.9825,2.0,1.925,1.935,881600.0],["2009-10-13",1.9375,1.9375,1.88,1.9075,547600.0],["2009-10-14",1.9375,1.9475,1.895,1.9325,601600.0],["2009-10-15",1.9125,1.99,1.8875,1.9625,611200.0],["2009-10-16",1.9425,1.9625,1.8875,1.93,533200.0],["2009-10-19",1.9425,1.97,1.8775,1.965,483600.0],["2009-10-20",1.965,1.9875,1.9325,1.945,572800.0],["2009-10-21",1.9375,1.9975,1.8875,1.8975,667200.0],["2009-10-22",1.895,1.9375,1.8825,1.93,641600.0],["2009-10-23",1.93,1.9475,1.855,1.875,547200.0],["2009-10-26",1.8725,1.9225,1.8225,1.8325,682800.0],["2009-10-27",1.8325,1.875,1.79,1.8325,1235600.0],["2009-10-28",1.835,1.85,1.74,1.7425,882800.0],["2009-10-29",1.765,1.7825,1.7375,1.7575,888000.0],["2009-10-30",1.75,1.7675,1.6325,1.715,1932800.0],["2009-11-02",1.735,1.735,1.6625,1.695,701600.0],["2009-11-03",1.6775,1.7275,1.65,1.725,653600.0],["2009-11-04",1.73,1.7625,1.7275,1.735,747600.0],["2009-11-05",1.745,1.85,1.745,1.8325,1191600.0],["2009-11-06",1.805,1.8725,1.7925,1.8475,1766800.0],["2009-11-09",1.87,1.915,1.8425,1.8525,703600.0],["2009-11-10",1.8425,1.8575,1.7875,1.825,581200.0],["2009-11-11",1.8475,1.875,1.8225,1.8425,324800.0],["2009-11-12",1.845,1.8625,1.7475,1.755,635200.0],["2009-11-13",1.77,1.875,1.77,1.8225,704000.0],["2009-11-16",1.8325,1.9225,1.8325,1.895,1134000.0],["2009-11-17",1.8925,1.9025,1.85,1.8825,355600.0],["2009-11-18",1.8775,1.8925,1.8375,1.855,350000.0],["2009-11-19",1.845,1.86,1.8125,1.8175,520800.0],["2009-11-20",1.81,1.865,1.7975,1.8175,528400.0],["2009-11-23",1.8475,1.885,1.835,1.8475,515200.0],["2009-11-24",1.845,1.845,1.8,1.82,672400.0],["2009-11-25",1.835,1.86,1.815,1.8175,333600.0],["2009-11-27",1.7625,1.8,1.75,1.75,257600.0],["2009-11-30",1.76,1.845,1.76,1.8125,1460800.0],["2009-12-01",1.82,1.8525,1.7775,1.8,3292800.0],["2009-12-02",1.8,1.8325,1.79,1.81,824000.0],["2009-12-03",1.8225,1.885,1.7825,1.79,1801600.0],["2009-12-04",1.8325,1.875,1.795,1.8675,609200.0],["2009-12-07",1.8225,1.8575,1.8125,1.825,1072000.0],["2009-12-08",1.8075,1.83,1.7825,1.7825,1543600.0],["2009-12-09",1.79,1.835,1.7625,1.8325,1242800.0],["2009-12-10",1.8425,1.9,1.84,1.875,1049600.0],["2009-12-11",1.8875,1.9375,1.855,1.8975,1538400.0],["2009-12-14",1.9125,1.9175,1.8625,1.915,340000.0],["2009-12-15",1.905,1.9675,1.8725,1.9275,496800.0],["2009-12-16",1.95,1.95,1.9025,1.9275,486000.0],["2009-12-17",1.9175,1.9625,1.8425,1.885,927200.0],["2009-12-18",1.9025,1.9125,1.8025,1.82,2189600.0],["2009-12-21",1.835,1.87,1.785,1.8075,999600.0],["2009-12-22",1.8075,1.86,1.78,1.8325,1303600.0],["2009-12-23",1.8375,1.8975,1.8375,1.8875,1370400.0],["2009-12-24",1.9,1.94,1.895,1.9325,319200.0],["2009-12-28",1.945,1.975,1.9125,1.9675,766800.0],["2009-12-29",1.9725,2.02,1.95,2.0125,776000.0],["2009-12-30",1.9975,2.03,1.9725,2.03,647200.0],["2009-12-31",2.035,2.06,2.01,2.0175,657600.0],["2010-01-04",2.0525,2.14,2.0525,2.14,1492400.0],["2010-01-05",2.13,2.1975,2.115,2.1725,1716000.0],["2010-01-06",2.1775,2.2775,2.16,2.2375,4191200.0],["2010-01-07",2.255,2.335,2.2275,2.3025,1504400.0],["2010-01-08",2.3,2.325,2.2425,2.26,698400.0],["2010-01-11",2.28,2.31,2.235,2.2525,818400.0],["2010-01-12",2.2425,2.365,2.225,2.365,1553600.0],["2010-01-13",2.3675,2.395,2.255,2.305,1314000.0],["2010-01-14",2.3075,2.34,2.2975,2.305,740000.0],["2010-01-15",2.3725,2.4725,2.32,2.425,11244800.0],["2010-01-19",2.4125,2.55,2.4125,2.5175,2956400.0],["2010-01-20",2.5075,2.5475,2.48,2.5025,1725600.0],["2010-01-21",2.51,2.51,2.365,2.4375,1937200.0],["2010-01-22",2.4225,2.4275,2.3025,2.34,1914800.0],["2010-01-25",2.365,2.385,2.2775,2.3425,1670000.0],["2010-01-26",2.3275,2.375,2.31,2.3175,1785200.0],["2010-01-27",2.3075,2.4,2.3025,2.3875,2777600.0],["2010-01-28",2.385,2.385,2.27,2.31,1748800.0],["2010-01-29",2.325,2.395,2.2625,2.265,3249600.0],["2010-02-01",2.2975,2.3425,2.275,2.34,1272000.0],["2010-02-02",2.335,2.3725,2.31,2.335,1320400.0],["2010-02-03",2.3175,2.3575,2.275,2.31,550400.0],["2010-02-04",2.285,2.3025,2.235,2.2475,1688000.0],["2010-02-05",2.265,2.265,2.195,2.2475,1872800.0],["2010-02-08",2.2625,2.2725,2.2125,2.215,559200.0],["2010-02-09",2.25,2.265,2.18,2.2075,994400.0],["2010-02-10",2.2025,2.305,2.165,2.305,957200.0],["2010-02-11",2.31,2.3725,2.2525,2.365,881200.0],["2010-02-12",2.3325,2.42,2.3125,2.4125,1068800.0],["2010-02-16",2.4375,2.465,2.385,2.4325,722000.0],["2010-02-17",2.4475,2.4625,2.4025,2.4375,596800.0],["2010-02-18",2.4375,2.45,2.3575,2.445,666000.0],["2010-02-19",2.445,2.445,2.335,2.34,1726400.0],["2010-02-22",2.34,2.375,2.3025,2.3575,544000.0],["2010-02-23",2.36,2.37,2.2825,2.3175,781600.0],["2010-02-24",2.3175,2.345,2.2775,2.315,816800.0],["2010-02-25",2.2775,2.28,2.2275,2.2775,823200.0],["2010-02-26",2.2825,2.2825,2.225,2.26,814800.0],["2010-03-01",2.2525,2.3025,2.25,2.3025,873600.0],["2010-03-02",2.3125,2.375,2.3075,2.355,1199200.0],["2010-03-03",2.3675,2.3675,2.3125,2.3175,796800.0],["2010-03-04",2.325,2.325,2.2625,2.2725,540000.0],["2010-03-05",2.295,2.37,2.295,2.37,624000.0],["2010-03-08",2.3625,2.445,2.3625,2.4175,870400.0],["2010-03-09",2.425,2.5,2.3925,2.4225,1595600.0],["2010-03-10",2.43,2.5625,2.4025,2.56,2010000.0],["2010-03-11",2.55,2.58,2.5,2.5275,1499200.0],["2010-03-12",2.5475,2.5475,2.4025,2.45,1055600.0],["2010-03-15",2.4325,2.465,2.36,2.4425,1255200.0],["2010-03-16",2.445,2.455,2.3375,2.3825,1080800.0],["2010-03-17",2.395,2.4375,2.38,2.4075,695600.0],["2010-03-18",2.39,2.4375,2.3775,2.4325,819600.0],["2010-03-19",2.4625,2.5,2.4025,2.4625,1414000.0],["2010-03-22",2.4475,2.6,2.42,2.58,1288800.0],["2010-03-23",2.5975,2.71,2.575,2.705,2268800.0],["2010-03-24",2.7,2.7375,2.63,2.64,1158400.0],["2010-03-25",2.6525,2.68,2.53,2.5325,1410800.0],["2010-03-26",2.5375,2.57,2.45,2.4575,1589200.0],["2010-03-29",2.4725,2.5375,2.47,2.4925,686000.0],["2010-03-30",2.4975,2.545,2.445,2.4625,946800.0],["2010-03-31",2.4475,2.4825,2.43,2.435,2082800.0],["2010-04-01",2.445,2.495,2.425,2.4825,937200.0],["2010-04-05",2.4825,2.5625,2.46,2.5025,1264400.0],["2010-04-06",2.485,2.525,2.46,2.4675,654000.0],["2010-04-07",2.475,2.5025,2.34,2.39,1848800.0],["2010-04-08",2.39,2.395,2.3525,2.3775,1370400.0],["2010-04-09",2.375,2.4825,2.365,2.48,1492000.0],["2010-04-12",2.4825,2.5525,2.4825,2.5275,911600.0],["2010-04-13",2.5275,2.6175,2.5125,2.605,1064000.0],["2010-04-14",2.625,2.7025,2.625,2.7,1392400.0],["2010-04-15",2.705,2.75,2.7025,2.7475,865200.0],["2010-04-16",2.7475,2.75,2.675,2.715,1115200.0],["2010-04-19",2.7125,2.72,2.63,2.67,493600.0],["2010-04-20",2.6875,2.7425,2.665,2.74,738800.0],["2010-04-21",2.745,2.745,2.6425,2.7425,778800.0],["2010-04-22",2.7125,2.775,2.6875,2.7525,1146000.0],["2010-04-23",2.7675,2.8,2.5975,2.6425,1586800.0],["2010-04-26",2.6375,2.675,2.5875,2.6425,803200.0],["2010-04-27",2.6375,2.7125,2.6375,2.6925,1546000.0],["2010-04-28",2.7125,2.74,2.68,2.7375,716400.0],["2010-04-29",2.75,2.8425,2.7325,2.8275,1272000.0],["2010-04-30",2.8275,2.845,2.705,2.7375,2955200.0],["2010-05-03",2.7375,2.8475,2.7325,2.8375,1260800.0],["2010-05-04",2.7975,2.7975,2.685,2.7175,1164400.0],["2010-05-05",2.6625,2.725,2.575,2.63,1068800.0],["2010-05-06",2.575,2.5825,2.4275,2.47,2815200.0],["2010-05-07",2.47,2.54,2.2875,2.3175,2571600.0],["2010-05-10",2.4625,2.4625,2.35,2.38,1651200.0],["2010-05-11",2.3525,2.555,2.32,2.5175,1286800.0],["2010-05-12",2.5325,2.6775,2.5325,2.6675,923200.0],["2010-05-13",2.675,2.815,2.675,2.73,812400.0],["2010-05-14",2.705,2.7525,2.6725,2.7375,950800.0],["2010-05-17",2.74,2.79,2.6475,2.7425,970800.0],["2010-05-18",2.7825,2.8,2.655,2.67,625600.0],["2010-05-19",2.6775,2.79,2.6775,2.7325,1735600.0],["2010-05-20",2.6675,2.7075,2.5325,2.555,2101200.0],["2010-05-21",2.505,2.5875,2.4325,2.58,2049600.0],["2010-05-24",2.57,2.57,2.48,2.4875,826800.0],["2010-05-25",2.4175,2.5325,2.385,2.5225,1240400.0],["2010-05-26",2.53,2.64,2.475,2.4875,1234000.0],["2010-05-27",2.555,2.6075,2.4925,2.5975,811200.0],["2010-05-28",2.5825,2.65,2.5225,2.6325,888400.0],["2010-06-01",2.585,2.5875,2.3325,2.45,3406800.0],["2010-06-02",2.4525,2.5725,2.425,2.5625,2491200.0],["2010-06-03",2.5525,2.625,2.535,2.595,997600.0],["2010-06-04",2.515,2.6125,2.39,2.3975,1210400.0],["2010-06-07",2.41,2.4575,2.31,2.3225,1475600.0],["2010-06-08",2.33,2.355,2.23,2.305,964400.0],["2010-06-09",2.3375,2.4925,2.315,2.4325,2124800.0],["2010-06-10",2.48,2.495,2.4,2.4525,1674400.0],["2010-06-11",2.405,2.5325,2.405,2.5325,1384400.0],["2010-06-14",2.565,2.6025,2.51,2.5325,1202800.0],["2010-06-15",2.5525,2.65,2.5025,2.64,1628400.0],["2010-06-16",2.6275,2.9325,2.5775,2.9125,3921600.0],["2010-06-17",2.9325,2.935,2.805,2.8475,1266400.0],["2010-06-18",2.8525,2.875,2.7975,2.8675,2121600.0],["2010-06-21",2.9,2.975,2.84,2.865,989600.0],["2010-06-22",2.8675,2.91,2.7775,2.785,906800.0],["2010-06-23",2.7825,2.8225,2.7175,2.7725,594400.0],["2010-06-24",2.7475,2.775,2.6875,2.6975,1350400.0],["2010-06-25",2.71,2.795,2.6325,2.795,3357200.0],["2010-06-28",2.7525,2.9,2.725,2.8525,1372800.0],["2010-06-29",2.8,2.835,2.7375,2.775,1244400.0],["2010-06-30",2.7825,3.005,2.775,2.89,1900000.0],["2010-07-01",2.8875,2.8875,2.67,2.8225,1714400.0],["2010-07-02",2.85,2.9025,2.77,2.865,1019600.0],["2010-07-06",2.905,2.9425,2.7225,2.7575,3254000.0],["2010-07-07",2.7775,2.8475,2.7525,2.8425,928800.0],["2010-07-08",2.87,2.87,2.7575,2.81,1894000.0],["2010-07-09",2.7975,2.8725,2.775,2.8625,1040800.0],["2010-07-12",2.8575,2.89,2.76,2.7675,1046800.0],["2010-07-13",2.8125,2.8375,2.7775,2.825,999200.0],["2010-07-14",2.805,2.9,2.8025,2.8875,1075600.0],["2010-07-15",2.8875,2.8875,2.8025,2.83,942800.0],["2010-07-16",2.7975,2.8025,2.705,2.72,1077200.0],["2010-07-19",2.73,2.7625,2.6925,2.7425,846800.0],["2010-07-20",2.6975,2.785,2.6975,2.7825,512000.0],["2010-07-21",2.81,2.815,2.685,2.69,730800.0],["2010-07-22",2.7425,2.8125,2.7425,2.7975,2919200.0],["2010-07-23",2.7825,2.9075,2.6975,2.875,2010000.0],["2010-07-26",2.895,2.9625,2.875,2.95,2795200.0],["2010-07-27",2.975,3.015,2.9425,2.975,2652000.0],["2010-07-28",2.96,2.96,2.865,2.87,1130000.0],["2010-07-29",2.9075,2.9125,2.7625,2.78,1480800.0],["2010-07-30",2.73,2.8275,2.7275,2.79,1350800.0],["2010-08-02",2.8325,2.9225,2.8225,2.91,946800.0],["2010-08-03",2.9025,2.9675,2.8425,2.93,1068800.0],["2010-08-04",3.0075,3.0875,2.9425,3.065,1836800.0],["2010-08-05",3.0275,3.0275,2.96,2.975,972400.0],["2010-08-06",2.935,2.935,2.835,2.9275,960400.0],["2010-08-09",2.9525,3.0175,2.9075,3.0125,1235200.0],["2010-08-10",2.97,3.1,2.9525,3.0825,2063600.0],["2010-08-11",3.0025,3.085,3.0025,3.0225,1620800.0],["2010-08-12",2.9725,3.0575,2.93,3.0375,1588000.0],["2010-08-13",3.025,3.14,3.0225,3.07,1966400.0],["2010-08-16",3.0425,3.2075,3.0425,3.1825,3165600.0],["2010-08-17",3.2325,3.3275,3.14,3.1475,1985600.0],["2010-08-18",3.1525,3.245,3.0725,3.1675,1701200.0],["2010-08-19",3.14,3.1875,3.06,3.1125,1444000.0],["2010-08-20",3.0875,3.145,3.01,3.12,1225200.0],["2010-08-23",3.125,3.175,3.05,3.125,2159600.0],["2010-08-24",3.0825,3.1225,3.0125,3.0275,1556400.0],["2010-08-25",3.005,3.105,3.005,3.09,1226800.0],["2010-08-26",3.0975,3.16,3.025,3.06,770400.0],["2010-08-27",3.11,3.2,3.0375,3.185,1622000.0],["2010-08-30",3.18,3.235,3.1525,3.155,906400.0],["2010-08-31",3.1425,3.2125,3.0575,3.0575,2164000.0],["2010-09-01",3.1175,3.22,3.1175,3.205,1750800.0],["2010-09-02",3.195,3.2825,3.1625,3.275,1050800.0],["2010-09-03",3.3,3.3575,3.1925,3.2775,1131200.0],["2010-09-07",3.2725,3.3175,3.225,3.2425,1159200.0],["2010-09-08",3.2375,3.35,3.2375,3.28,1063600.0],["2010-09-09",3.3375,3.4175,3.305,3.37,1156400.0],["2010-09-10",3.3725,3.39,3.2475,3.2675,1095600.0],["2010-09-13",3.315,3.34,3.245,3.305,1848400.0],["2010-09-14",3.2925,3.335,3.27,3.28,931600.0],["2010-09-15",3.275,3.3725,3.265,3.3525,1205600.0],["2010-09-16",3.3525,3.3525,3.2825,3.3225,704800.0],["2010-09-17",3.365,3.375,3.26,3.3375,1967200.0],["2010-09-20",3.3575,3.47,3.325,3.4575,1362800.0],["2010-09-21",3.465,3.4875,3.415,3.45,2324400.0],["2010-09-22",3.445,3.4975,3.4325,3.4625,1172400.0],["2010-09-23",3.425,3.4825,3.3575,3.4,1104000.0],["2010-09-24",3.455,3.545,3.4125,3.515,1676400.0],["2010-09-27",3.525,3.525,3.405,3.4175,1016000.0],["2010-09-28",3.4175,3.4625,3.3425,3.3825,1821600.0],["2010-09-29",3.3625,3.4,3.345,3.3475,1264000.0],["2010-09-30",3.3825,3.3825,3.2225,3.305,1978800.0],["2010-10-01",3.34,3.34,3.265,3.315,1110000.0],["2010-10-04",3.315,3.35,3.25,3.3175,897200.0],["2010-10-05",3.35,3.3725,3.3025,3.3225,2532800.0],["2010-10-06",3.3225,3.3575,3.295,3.33,965600.0],["2010-10-07",3.3525,3.355,3.3025,3.34,1164800.0],["2010-10-08",3.3325,3.435,3.3025,3.4125,1846000.0],["2010-10-11",3.41,3.5725,3.41,3.5125,1281200.0],["2010-10-12",3.49,3.5275,3.45,3.5,808400.0],["2010-10-13",3.5175,3.6175,3.4825,3.5725,1691200.0],["2010-10-14",3.5625,3.6175,3.5025,3.55,1296000.0],["2010-10-15",3.5975,3.5975,3.4775,3.525,879200.0],["2010-10-18",3.545,3.59,3.5,3.5875,646000.0],["2010-10-19",3.525,3.6175,3.5,3.5325,1121200.0],["2010-10-20",3.5475,3.5975,3.4875,3.5175,1127600.0],["2010-10-21",3.545,3.5525,3.4275,3.4575,1148800.0],["2010-10-22",3.4675,3.5375,3.43,3.5375,614000.0],["2010-10-25",3.575,3.58,3.465,3.515,1038000.0],["2010-10-26",3.505,3.5825,3.485,3.5375,806400.0],["2010-10-27",3.515,3.56,3.47,3.5025,1009600.0],["2010-10-28",3.54,3.54,3.455,3.465,551200.0],["2010-10-29",3.47,3.505,3.4325,3.4475,664000.0],["2010-11-01",3.4525,3.495,3.35,3.385,1464400.0],["2010-11-02",3.4325,3.49,3.385,3.4625,904800.0],["2010-11-03",3.455,3.5,3.42,3.4775,947200.0],["2010-11-04",3.53,3.5875,3.4525,3.4775,1640400.0],["2010-11-05",2.5625,2.9225,2.4775,2.7125,29506000.0],["2010-11-08",2.695,2.7725,2.5575,2.7525,4478400.0],["2010-11-09",2.82,3.025,2.8025,2.98,11102400.0],["2010-11-10",2.99,3.04,2.9025,3.035,2635600.0],["2010-11-11",3.0,3.025,2.95,2.9775,2013600.0],["2010-11-12",2.95,2.9925,2.915,2.9275,1552800.0],["2010-11-15",2.93,2.99,2.93,2.97,1033200.0],["2010-11-16",2.9625,3.025,2.925,2.9625,1877200.0],["2010-11-17",2.98,2.98,2.8975,2.9125,1657200.0],["2010-11-18",2.9425,2.995,2.915,2.9725,1205600.0],["2010-11-19",2.9775,3.095,2.975,2.9825,1829600.0],["2010-11-22",2.96,3.035,2.9225,2.9675,944400.0],["2010-11-23",2.9325,2.965,2.9025,2.9525,784800.0],["2010-11-24",2.97,2.9975,2.9475,2.99,862400.0],["2010-11-26",2.965,2.9875,2.9475,2.97,313200.0],["2010-11-29",2.9475,2.955,2.81,2.8725,2092800.0],["2010-11-30",2.845,2.905,2.8075,2.82,1948000.0],["2010-12-01",2.88,3.0275,2.88,2.9775,1720000.0],["2010-12-02",2.985,3.0,2.93,2.9375,1069600.0],["2010-12-03",2.92,2.9725,2.92,2.95,812000.0],["2010-12-06",2.9375,3.0125,2.9375,3.0,948000.0],["2010-12-07",2.9725,3.0875,2.945,3.04,1348800.0],["2010-12-08",3.0525,3.0825,3.0075,3.0275,1123200.0],["2010-12-09",3.05,3.0725,3.0025,3.04,800400.0],["2010-12-10",3.0525,3.065,3.0325,3.05,1707200.0],["2010-12-13",3.0575,3.0675,3.0175,3.0175,756800.0],["2010-12-14",3.02,3.24,3.0,3.24,1786800.0],["2010-12-15",3.22,3.2625,3.1975,3.2075,1430000.0],["2010-12-16",3.22,3.3075,3.22,3.285,1666400.0],["2010-12-17",3.2775,3.3,3.2125,3.2775,3252000.0],["2010-12-20",3.2875,3.4,3.2875,3.38,1274000.0],["2010-12-21",3.4,3.425,3.3575,3.405,629600.0],["2010-12-22",3.4,3.4575,3.3775,3.455,802400.0],["2010-12-23",3.36,3.49,3.3475,3.4025,1292800.0],["2010-12-27",3.405,3.445,3.375,3.4275,450000.0],["2010-12-28",3.44,3.45,3.385,3.435,369200.0],["2010-12-29",3.435,3.495,3.3975,3.49,695600.0],["2010-12-30",3.4775,3.5125,3.41,3.4425,804800.0],["2010-12-31",3.4425,3.495,3.3775,3.4125,777200.0],["2011-01-03",3.435,3.4425,3.3675,3.4275,2430400.0],["2011-01-04",3.4425,3.46,3.285,3.33,1272800.0],["2011-01-05",3.3325,3.425,3.3275,3.425,952400.0],["2011-01-06",3.4175,3.4425,3.39,3.425,636800.0],["2011-01-07",3.44,3.4575,3.3925,3.4325,866000.0],["2011-01-10",3.405,3.435,3.3575,3.425,902000.0],["2011-01-11",3.4275,3.5125,3.405,3.5025,1394400.0],["2011-01-12",3.5,3.8,3.5,3.7925,6406800.0],["2011-01-13",3.7675,3.88,3.715,3.855,3715200.0],["2011-01-14",3.8675,3.9025,3.805,3.8475,3148800.0],["2011-01-18",3.8625,4.0125,3.805,3.9475,2426000.0],["2011-01-19",3.95,4.015,3.705,3.78,3274400.0],["2011-01-20",3.75,3.7525,3.6625,3.68,2649600.0],["2011-01-21",3.6925,3.7325,3.58,3.6,1972000.0],["2011-01-24",3.5925,3.735,3.5925,3.69,839200.0],["2011-01-25",3.6775,3.73,3.585,3.625,864400.0],["2011-01-26",3.595,3.72,3.595,3.625,2453600.0],["2011-01-27",3.6275,3.695,3.6025,3.6225,1234000.0],["2011-01-28",3.615,3.625,3.4325,3.525,2199200.0],["2011-01-31",3.5525,3.6175,3.4875,3.5275,1482000.0],["2011-02-01",3.535,3.635,3.515,3.5325,1981200.0],["2011-02-02",3.525,3.5725,3.4525,3.465,2135600.0],["2011-02-03",3.4675,3.535,3.4425,3.535,776400.0],["2011-02-04",3.5425,3.6325,3.5025,3.58,585600.0],["2011-02-07",3.57,3.685,3.56,3.6425,1010400.0],["2011-02-08",3.6325,3.6775,3.535,3.665,1839600.0],["2011-02-09",3.645,3.7375,3.5875,3.6875,1022800.0],["2011-02-10",3.65,3.6925,3.6125,3.6825,867200.0],["2011-02-11",3.66,3.69,3.6325,3.6875,542400.0],["2011-02-14",3.675,3.72,3.6525,3.6725,691600.0],["2011-02-15",3.6725,3.7,3.625,3.665,809200.0],["2011-02-16",3.67,3.6875,3.63,3.68,753200.0],["2011-02-17",3.6825,3.735,3.63,3.73,852000.0],["2011-02-18",3.745,3.745,3.6225,3.705,1134800.0],["2011-02-22",3.655,3.6975,3.5675,3.5875,830400.0],["2011-02-23",3.58,3.6225,3.485,3.5425,1272000.0],["2011-02-24",3.5475,3.5625,3.5025,3.56,986800.0],["2011-02-25",3.6025,3.6875,3.575,3.6825,832800.0],["2011-02-28",3.71,3.76,3.58,3.6575,851600.0],["2011-03-01",3.6775,3.7325,3.535,3.545,1188400.0],["2011-03-02",3.5325,3.59,3.4925,3.585,1453200.0],["2011-03-03",3.6225,3.6925,3.595,3.645,900400.0],["2011-03-04",3.6825,3.8175,3.6625,3.7825,3396000.0],["2011-03-07",3.79,3.79,3.5125,3.6025,1556000.0],["2011-03-08",3.595,3.6275,3.5225,3.575,1199200.0],["2011-03-09",3.555,3.5975,3.51,3.56,804400.0],["2011-03-10",3.5125,3.6175,3.4325,3.475,1946000.0],["2011-03-11",3.4675,3.49,3.415,3.4675,1598000.0],["2011-03-14",3.38,3.47,3.375,3.4,1279200.0],["2011-03-15",3.28,3.375,3.25,3.35,1553600.0],["2011-03-16",3.34,3.3825,3.2775,3.34,2349600.0],["2011-03-17",3.375,3.4225,3.32,3.325,1011200.0],["2011-03-18",3.35,3.355,3.3025,3.3375,1159200.0],["2011-03-21",3.5,3.5725,3.47,3.565,2798400.0],["2011-03-22",3.565,3.64,3.565,3.6275,1453600.0],["2011-03-23",3.625,3.6575,3.565,3.57,1422800.0],["2011-03-24",3.6,3.64,3.545,3.6325,996000.0],["2011-03-25",3.6575,3.72,3.6375,3.66,1250000.0],["2011-03-28",3.685,3.7525,3.6625,3.7075,1515600.0],["2011-03-29",3.76,3.915,3.74,3.9025,2542800.0],["2011-03-30",3.905,3.9675,3.8625,3.9375,1072800.0],["2011-03-31",3.9425,3.9725,3.8775,3.88,1024800.0],["2011-04-01",3.9075,4.0675,3.89,4.0675,2375600.0],["2011-04-04",4.09,4.1325,4.0275,4.035,961600.0],["2011-04-05",4.035,4.105,3.99,4.09,1323600.0],["2011-04-06",4.0925,4.165,4.0475,4.125,1431600.0],["2011-04-07",4.1175,4.2125,4.0775,4.0775,2183600.0],["2011-04-08",4.1125,4.1625,4.045,4.0525,1870800.0],["2011-04-11",4.045,4.125,4.0175,4.0875,809200.0],["2011-04-12",4.0625,4.0825,4.0,4.025,870000.0],["2011-04-13",4.0425,4.065,4.0,4.0625,695200.0],["2011-04-14",4.0125,4.03,3.9425,3.99,1592000.0],["2011-04-15",3.9675,4.02,3.9125,4.0025,2109600.0],["2011-04-18",3.945,3.985,3.8775,3.945,1336800.0],["2011-04-19",3.9575,3.9725,3.84,3.9525,2370400.0],["2011-04-20",4.0125,4.1475,3.985,4.145,2279200.0],["2011-04-21",4.1825,4.1925,4.0675,4.0975,584800.0],["2011-04-25",4.0775,4.13,4.0,4.1225,759600.0],["2011-04-26",4.13,4.21,4.065,4.065,1276000.0],["2011-04-27",4.0625,4.0925,3.99,4.0875,873600.0],["2011-04-28",4.085,4.17,4.085,4.165,582000.0],["2011-04-29",4.1825,4.2075,4.1475,4.1625,1888000.0],["2011-05-02",4.1725,4.2175,4.1475,4.18,2003600.0],["2011-05-03",4.1725,4.2275,4.0325,4.125,1391200.0],["2011-05-04",4.1175,4.1775,4.0625,4.105,2463200.0],["2011-05-05",3.8125,3.85,3.6825,3.725,9680800.0],["2011-05-06",3.76,3.7925,3.7225,3.7525,3387200.0],["2011-05-09",3.745,3.7975,3.7275,3.77,2546000.0],["2011-05-10",3.8,3.8475,3.7775,3.8325,1662000.0],["2011-05-11",3.825,3.855,3.7975,3.83,1577600.0],["2011-05-12",3.8,3.9175,3.7975,3.9,2004000.0],["2011-05-13",3.9075,3.925,3.7875,3.85,1115600.0],["2011-05-16",3.815,3.8575,3.775,3.8125,1184000.0],["2011-05-17",3.7875,3.82,3.74,3.785,1100800.0],["2011-05-18",3.75,3.8925,3.745,3.8275,1537600.0],["2011-05-19",3.8625,3.875,3.7875,3.8625,1527600.0],["2011-05-20",3.835,3.87,3.7975,3.85,1078400.0],["2011-05-23",3.78,3.8,3.7075,3.76,938000.0],["2011-05-24",3.765,3.7675,3.615,3.65,1612000.0],["2011-05-25",3.635,3.77,3.6275,3.745,1503200.0],["2011-05-26",3.75,3.83,3.71,3.8125,1390000.0],["2011-05-27",3.8375,3.85,3.805,3.825,729600.0],["2011-05-31",3.85,3.9475,3.82,3.9425,3842400.0],["2011-06-01",3.9325,3.9375,3.775,3.7925,1623600.0],["2011-06-02",3.7575,3.8925,3.7075,3.75,2147200.0],["2011-06-03",3.6875,3.7625,3.6225,3.6475,1970000.0],["2011-06-06",3.64,3.6675,3.5075,3.5225,1570400.0],["2011-06-07",3.5525,3.605,3.525,3.525,809600.0],["2011-06-08",3.5125,3.55,3.465,3.4775,1140000.0],["2011-06-09",3.4975,3.5325,3.47,3.5025,1209200.0],["2011-06-10",3.4775,3.5025,3.35,3.375,1459600.0],["2011-06-13",3.3925,3.405,3.295,3.3025,984400.0],["2011-06-14",3.3425,3.3975,3.315,3.39,965200.0],["2011-06-15",3.3475,3.385,3.2525,3.2625,2071200.0],["2011-06-16",3.2625,3.3575,3.225,3.29,5700400.0],["2011-06-17",3.3325,3.4125,3.315,3.35,2709600.0],["2011-06-20",3.34,3.4575,3.3375,3.43,1936800.0],["2011-06-21",3.4675,3.6425,3.4375,3.635,2903600.0],["2011-06-22",3.605,3.77,3.605,3.675,3171200.0],["2011-06-23",3.62,3.675,3.57,3.67,1158400.0],["2011-06-24",3.67,3.7175,3.605,3.65,3043200.0],["2011-06-27",3.635,3.7175,3.5875,3.6975,3414000.0],["2011-06-28",3.705,3.7075,3.655,3.685,2098800.0],["2011-06-29",3.7,3.7,3.6125,3.6225,1332800.0],["2011-06-30",3.625,3.6575,3.61,3.6225,1938400.0],["2011-07-01",3.6275,3.7375,3.6175,3.6525,2886400.0],["2011-07-05",3.6625,3.7425,3.6325,3.7325,1966800.0],["2011-07-06",3.7175,3.775,3.6925,3.7425,1241600.0],["2011-07-07",3.78,3.8975,3.7575,3.8825,2400400.0],["2011-07-08",3.805,3.875,3.7925,3.8675,920000.0],["2011-07-11",3.8175,3.875,3.7725,3.7975,1400800.0],["2011-07-12",3.7775,3.8775,3.775,3.8025,1967200.0],["2011-07-13",3.8225,3.87,3.8175,3.835,1033200.0],["2011-07-14",3.8425,3.91,3.8075,3.89,4180800.0],["2011-07-15",3.9075,3.9425,3.87,3.915,1662800.0],["2011-07-18",3.905,3.9125,3.87,3.9075,2104800.0],["2011-07-19",3.85,3.87,3.7725,3.815,4606000.0],["2011-07-20",3.8275,3.8675,3.78,3.8275,2771200.0],["2011-07-21",3.85,3.885,3.8025,3.86,1301600.0],["2011-07-22",3.8675,3.8675,3.8275,3.8575,458400.0],["2011-07-25",3.8325,3.86,3.7925,3.7975,1803200.0],["2011-07-26",3.8125,3.88,3.64,3.655,2717600.0],["2011-07-27",3.6275,3.6275,3.48,3.5225,2327200.0],["2011-07-28",3.505,3.58,3.5,3.5425,1539200.0],["2011-07-29",3.52,3.575,3.4975,3.545,1643200.0],["2011-08-01",3.6025,3.635,3.455,3.5325,2126400.0],["2011-08-02",3.525,3.5825,3.325,3.325,2860800.0],["2011-08-03",3.36,3.405,3.2075,3.3475,3714000.0],["2011-08-04",3.11,3.19,2.74,2.74,9987600.0],["2011-08-05",2.7975,2.87,2.6925,2.81,4688400.0],["2011-08-08",2.7025,2.8025,2.5625,2.575,4725600.0],["2011-08-09",2.665,2.795,2.4575,2.79,4179600.0],["2011-08-10",2.885,2.885,2.5675,2.5775,3200000.0],["2011-08-11",2.6,2.7825,2.565,2.7375,2312400.0],["2011-08-12",2.775,2.8125,2.6975,2.785,1846000.0],["2011-08-15",2.8275,2.8975,2.7825,2.885,1655200.0],["2011-08-16",2.9025,2.9225,2.81,2.8375,1888400.0],["2011-08-17",2.8575,2.9225,2.78,2.8275,1604000.0],["2011-08-18",2.7325,2.75,2.645,2.685,3156000.0],["2011-08-19",2.6075,2.765,2.57,2.71,2776000.0],["2011-08-22",2.7975,2.8075,2.6375,2.7275,2393200.0],["2011-08-23",2.735,2.84,2.63,2.8375,2514800.0],["2011-08-24",2.8175,2.9375,2.7475,2.93,1322000.0],["2011-08-25",2.955,2.955,2.81,2.8275,1366000.0],["2011-08-26",2.8,2.92,2.755,2.9175,792400.0],["2011-08-29",2.9625,3.1,2.9275,3.095,1360000.0],["2011-08-30",3.0775,3.095,2.99,3.02,1326000.0],["2011-08-31",3.0475,3.0725,2.935,3.0075,1505200.0],["2011-09-01",2.9925,3.0825,2.895,2.94,1598400.0],["2011-09-02",2.8525,3.005,2.8525,2.88,1554400.0],["2011-09-06",2.765,2.84,2.7475,2.84,1133600.0],["2011-09-07",2.9025,3.0375,2.8525,3.02,1342800.0],["2011-09-08",2.99,3.08,2.98,3.0,1670400.0],["2011-09-09",2.955,3.0,2.8825,2.91,1862800.0],["2011-09-12",2.8525,2.945,2.8275,2.895,898800.0],["2011-09-13",2.9125,3.0225,2.8325,3.0125,1027200.0],["2011-09-14",3.035,3.15,3.0025,3.09,1889200.0],["2011-09-15",3.125,3.2,3.0525,3.1775,2399200.0],["2011-09-16",3.1875,3.1975,3.135,3.1975,1911200.0],["2011-09-19",3.13,3.2375,3.125,3.1925,1697200.0],["2011-09-20",3.26,3.4225,3.17,3.2725,3109200.0],["2011-09-21",3.2775,3.3375,3.14,3.15,2465200.0],["2011-09-22",3.0375,3.1625,2.9125,2.9725,3543600.0],["2011-09-23",2.9725,3.075,2.9025,2.9725,2714400.0],["2011-09-26",3.0,3.105,2.8875,3.0,2306800.0],["2011-09-27",3.0875,3.26,3.0125,3.2125,2761600.0],["2011-09-28",3.2025,3.2575,3.0525,3.055,1395600.0],["2011-09-29",3.1525,3.185,3.045,3.1375,1200000.0],["2011-09-30",3.075,3.13,2.995,3.0,2040400.0],["2011-10-03",2.955,3.03,2.8025,2.84,2537600.0],["2011-10-04",2.8225,3.06,2.805,3.05,2581600.0],["2011-10-05",3.065,3.1075,3.0125,3.055,1202000.0],["2011-10-06",3.055,3.0725,2.9825,3.0225,1793600.0],["2011-10-07",3.0275,3.0725,2.7675,2.775,3094400.0],["2011-10-10",2.845,2.885,2.7975,2.8725,1918800.0],["2011-10-11",2.845,2.92,2.835,2.8675,1064000.0],["2011-10-12",2.895,2.9475,2.805,2.8225,1997200.0],["2011-10-13",2.7975,2.8275,2.775,2.8125,1555600.0],["2011-10-14",2.8625,2.8725,2.7575,2.8075,1343200.0],["2011-10-17",2.7625,2.8975,2.6425,2.655,1315600.0],["2011-10-18",2.6625,2.7125,2.6125,2.685,1940800.0],["2011-10-19",2.6875,2.7275,2.565,2.58,2266000.0],["2011-10-20",2.595,2.67,2.475,2.565,2076800.0],["2011-10-21",2.63,2.66,2.53,2.565,3402000.0],["2011-10-24",2.5825,2.7625,2.58,2.7575,3291200.0],["2011-10-25",2.7375,2.755,2.61,2.62,1355600.0],["2011-10-26",2.67,2.67,2.5325,2.545,4762000.0],["2011-10-27",2.6525,2.6525,2.2825,2.35,7643200.0],["2011-10-28",2.2825,2.53,2.2825,2.51,4322800.0],["2011-10-31",2.45,2.495,2.425,2.4475,3221600.0],["2011-11-01",2.355,2.4025,2.335,2.35,4474800.0],["2011-11-02",2.35,2.525,2.2875,2.45,4170800.0],["2011-11-03",1.8625,2.1425,1.8325,1.9675,15636400.0],["2011-11-04",1.965,2.0,1.885,1.9075,8940400.0],["2011-11-07",1.9025,1.93,1.8325,1.8525,4841200.0],["2011-11-08",1.86,1.8625,1.7775,1.845,3946800.0],["2011-11-09",1.7825,1.83,1.7675,1.7775,2482400.0],["2011-11-10",1.8025,1.8375,1.755,1.77,1697200.0],["2011-11-11",1.795,1.84,1.77,1.835,3087200.0],["2011-11-14",1.825,1.825,1.745,1.75,3017200.0],["2011-11-15",1.7475,1.81,1.725,1.8025,2899200.0],["2011-11-16",1.78,1.8025,1.7575,1.76,1713200.0],["2011-11-17",1.755,1.775,1.7375,1.75,1367600.0],["2011-11-18",1.8125,1.8375,1.765,1.775,5681600.0],["2011-11-21",1.7425,1.75,1.7175,1.735,2323600.0],["2011-11-22",1.74,1.7575,1.715,1.7275,1236400.0],["2011-11-23",1.7125,1.7525,1.6875,1.7375,3419600.0],["2011-11-25",1.7275,1.75,1.71,1.7325,1361600.0],["2011-11-28",1.785,1.8525,1.7725,1.8525,2902800.0],["2011-11-29",1.85,1.8925,1.85,1.8775,2221600.0],["2011-11-30",1.945,2.0075,1.945,2.005,4283200.0],["2011-12-01",2.0025,2.02,1.975,2.0,2294000.0],["2011-12-02",2.0275,2.085,2.005,2.06,3550000.0],["2011-12-05",2.095,2.12,2.0625,2.09,1956400.0],["2011-12-06",2.0875,2.14,2.0425,2.1075,2110800.0],["2011-12-07",2.095,2.14,2.0175,2.0425,1160000.0],["2011-12-08",2.025,2.035,1.99,2.0,2366400.0],["2011-12-09",2.0125,2.0975,1.99,2.0775,1820800.0],["2011-12-12",2.0475,2.1625,2.0,2.02,2106000.0],["2011-12-13",2.035,2.0875,2.0,2.01,1775200.0],["2011-12-14",1.995,2.025,1.995,2.01,2425200.0],["2011-12-15",2.045,2.0825,2.025,2.0525,1778400.0],["2011-12-16",2.0825,2.1325,2.0525,2.07,3145200.0],["2011-12-19",2.08,2.1125,2.0225,2.0275,2111600.0],["2011-12-20",2.0725,2.1575,2.0675,2.1525,3388400.0],["2011-12-21",2.16,2.1875,2.1025,2.1775,1526800.0],["2011-12-22",2.18,2.225,2.15,2.1825,1810800.0],["2011-12-23",2.185,2.19,2.1425,2.145,1182800.0],["2011-12-27",2.135,2.175,2.12,2.1625,1030800.0],["2011-12-28",2.1875,2.1875,2.125,2.135,1202400.0],["2011-12-29",2.1725,2.3725,2.15,2.35,2505200.0],["2011-12-30",2.34,2.3925,2.305,2.3275,1869600.0],["2012-01-03",2.38,2.405,2.3425,2.36,1594000.0],["2012-01-04",2.3375,2.3575,2.2775,2.3,1340400.0],["2012-01-05",2.2875,2.2925,2.225,2.23,4016400.0],["2012-01-06",2.2275,2.26,2.19,2.2075,2395200.0],["2012-01-09",2.2125,2.2475,2.16,2.21,1332400.0],["2012-01-10",2.245,2.2575,2.205,2.215,1317200.0],["2012-01-11",2.2125,2.5425,2.16,2.5325,6370800.0],["2012-01-12",2.53,2.5775,2.47,2.5675,2719600.0],["2012-01-13",2.5325,2.5575,2.475,2.5025,1623200.0],["2012-01-17",2.4525,2.56,2.4425,2.54,3452400.0],["2012-01-18",2.5425,2.6725,2.535,2.6675,1943200.0],["2012-01-19",2.6675,2.73,2.66,2.705,2190400.0],["2012-01-20",2.6975,2.7175,2.66,2.68,2460800.0],["2012-01-23",2.6875,2.725,2.6225,2.6425,2266800.0],["2012-01-24",2.6275,2.705,2.6125,2.685,1495200.0],["2012-01-25",2.6875,2.7575,2.615,2.7325,2793200.0],["2012-01-26",2.745,2.765,2.6575,2.7475,1736000.0],["2012-01-27",2.7475,2.8075,2.7,2.7625,3485200.0],["2012-01-30",2.745,2.7625,2.6775,2.75,1471600.0],["2012-01-31",2.775,2.7825,2.72,2.7425,1287200.0],["2012-02-01",2.765,2.8525,2.76,2.8225,2224000.0],["2012-02-02",2.84,2.9125,2.8125,2.8825,2182800.0],["2012-02-03",2.9375,2.97,2.9025,2.925,1996800.0],["2012-02-06",2.895,2.955,2.85,2.94,1955600.0],["2012-02-07",2.9225,2.9525,2.87,2.9275,1090000.0],["2012-02-08",2.93,2.955,2.8275,2.8425,1454000.0],["2012-02-09",2.8525,2.895,2.765,2.8425,1005200.0],["2012-02-10",2.81,2.8375,2.755,2.78,979200.0],["2012-02-13",2.8075,2.8175,2.7825,2.8,1387600.0],["2012-02-14",2.7775,2.8725,2.75,2.795,787200.0],["2012-02-15",2.8,2.8,2.725,2.735,1342400.0],["2012-02-16",2.74,2.9625,2.74,2.95,1943600.0],["2012-02-17",2.9725,2.975,2.8875,2.9,1331200.0],["2012-02-21",2.8975,2.9375,2.835,2.8625,1502800.0],["2012-02-22",2.865,2.8775,2.77,2.7975,975200.0],["2012-02-23",2.8125,2.9075,2.755,2.7975,2611600.0],["2012-02-24",2.805,2.8375,2.6625,2.7,3582400.0],["2012-02-27",2.685,2.6925,2.565,2.6775,2340000.0],["2012-02-28",2.68,2.7775,2.67,2.7725,1881600.0],["2012-02-29",2.7825,2.8,2.6925,2.6975,1655600.0],["2012-03-01",2.71,2.8,2.6775,2.6825,1539600.0],["2012-03-02",2.6775,2.7,2.555,2.5925,1392400.0],["2012-03-05",2.5775,2.63,2.5625,2.5875,807600.0],["2012-03-06",2.5525,2.59,2.52,2.525,2125600.0],["2012-03-07",2.5375,2.5875,2.535,2.56,1476000.0],["2012-03-08",2.5775,2.595,2.5375,2.5875,1185200.0],["2012-03-09",2.5925,2.6075,2.53,2.555,1568400.0],["2012-03-12",2.5625,2.59,2.5275,2.545,773200.0],["2012-03-13",2.575,2.58,2.5175,2.5625,1999600.0],["2012-03-14",2.555,2.6125,2.5525,2.5975,1480400.0],["2012-03-15",2.5875,2.745,2.5875,2.725,2222400.0],["2012-03-16",2.73,2.7425,2.6775,2.7075,1444000.0],["2012-03-19",2.705,2.75,2.6725,2.7075,862000.0],["2012-03-20",2.69,2.7075,2.6275,2.63,770800.0],["2012-03-21",2.6375,2.6725,2.5975,2.625,608800.0],["2012-03-22",2.6025,2.6025,2.5475,2.5675,1038000.0],["2012-03-23",2.565,2.6025,2.5525,2.5875,969200.0],["2012-03-26",2.615,2.705,2.5875,2.6875,1647600.0],["2012-03-27",2.705,2.7475,2.6775,2.68,1499600.0],["2012-03-28",2.6875,2.6875,2.575,2.63,1408400.0],["2012-03-29",2.6,2.6325,2.585,2.625,736400.0],["2012-03-30",2.6525,2.6525,2.58,2.6075,1653600.0],["2012-04-02",2.5875,2.6775,2.57,2.6575,2167600.0],["2012-04-03",2.66,2.71,2.6475,2.6875,1528800.0],["2012-04-04",2.6675,2.69,2.65,2.6775,2402000.0],["2012-04-05",2.655,2.665,2.61,2.6125,3508000.0],["2012-04-09",2.5575,2.585,2.505,2.505,2050000.0],["2012-04-10",2.5075,2.5275,2.35,2.3725,2072000.0],["2012-04-11",2.405,2.4375,2.3725,2.4125,1534800.0],["2012-04-12",2.4225,2.4825,2.4225,2.445,1046400.0],["2012-04-13",2.4275,2.4475,2.34,2.3775,2189200.0],["2012-04-16",2.39,2.4125,2.3625,2.38,1216400.0],["2012-04-17",2.405,2.45,2.39,2.41,1028000.0],["2012-04-18",2.39,2.4175,2.37,2.395,2796000.0],["2012-04-19",2.3925,2.455,2.38,2.4,1824000.0],["2012-04-20",2.4525,2.4525,2.395,2.4,2110000.0],["2012-04-23",2.37,2.4275,2.3575,2.42,3665200.0],["2012-04-24",2.4175,2.4575,2.405,2.425,1682000.0],["2012-04-25",2.4675,2.4825,2.4375,2.4625,1450800.0],["2012-04-26",2.4625,2.4775,2.445,2.4625,1419200.0],["2012-04-27",2.48,2.51,2.45,2.4925,1044000.0],["2012-04-30",2.4975,2.4975,2.4425,2.445,1350000.0],["2012-05-01",2.445,2.5025,2.445,2.45,1927600.0],["2012-05-02",2.4225,2.5275,2.4075,2.5275,2560400.0],["2012-05-03",2.5,2.525,2.4375,2.5025,4660400.0],["2012-05-04",2.4975,2.55,2.4525,2.505,1858400.0],["2012-05-07",2.5,2.5475,2.48,2.525,1284800.0],["2012-05-08",2.5,2.5875,2.4875,2.5825,1196400.0],["2012-05-09",2.5425,2.615,2.5375,2.605,1111600.0],["2012-05-10",2.6225,2.6375,2.585,2.625,1512000.0],["2012-05-11",2.5975,2.6425,2.5625,2.59,1211600.0],["2012-05-14",2.56,2.5975,2.545,2.5625,984000.0],["2012-05-15",2.5575,2.6225,2.5575,2.61,1000800.0],["2012-05-16",2.6175,2.7075,2.6175,2.625,3050800.0],["2012-05-17",2.6375,2.6375,2.595,2.605,1865600.0],["2012-05-18",2.6,2.64,2.5825,2.6025,3148000.0],["2012-05-21",2.605,2.685,2.5975,2.6725,1988800.0],["2012-05-22",2.6725,2.705,2.6075,2.6425,1570800.0],["2012-05-23",2.605,2.6625,2.565,2.66,1704000.0],["2012-05-24",2.6575,2.6725,2.595,2.6225,1804400.0],["2012-05-25",2.6225,2.7,2.6225,2.6975,1206400.0],["2012-05-29",2.71,2.84,2.7,2.7725,2048800.0],["2012-05-30",2.7475,2.7675,2.6375,2.6575,1799200.0],["2012-05-31",2.6525,2.6975,2.595,2.69,3354400.0],["2012-06-01",2.6125,2.7425,2.575,2.6925,3458000.0],["2012-06-04",2.7,2.71,2.65,2.675,1607600.0],["2012-06-05",2.6525,2.7175,2.6525,2.675,1259600.0],["2012-06-06",2.7,2.7625,2.665,2.7025,2487200.0],["2012-06-07",2.7425,2.75,2.6725,2.7025,1464000.0],["2012-06-08",2.69,2.9125,2.69,2.905,2239200.0],["2012-06-11",2.9275,2.985,2.8875,2.89,2576000.0],["2012-06-12",2.8975,2.95,2.88,2.95,1839200.0],["2012-06-13",2.93,3.0675,2.93,3.025,2992000.0],["2012-06-14",3.0225,3.115,2.99,3.1025,2001200.0],["2012-06-15",3.1,3.195,3.0725,3.1725,1815600.0],["2012-06-18",3.1625,3.285,3.15,3.21,3334000.0],["2012-06-19",3.235,3.2775,3.2125,3.2675,2190400.0],["2012-06-20",3.275,3.3,3.24,3.2575,2298400.0],["2012-06-21",3.2575,3.29,3.13,3.1575,2272800.0],["2012-06-22",3.1825,3.2875,3.16,3.2575,4250400.0],["2012-06-25",3.2125,3.23,3.1425,3.1575,1540000.0],["2012-06-26",3.1625,3.18,3.065,3.1175,2149200.0],["2012-06-27",3.1325,3.2525,3.1325,3.215,1791600.0],["2012-06-28",3.1975,3.255,3.0975,3.1675,1820000.0],["2012-06-29",3.2325,3.25,3.215,3.24,1510800.0],["2012-07-02",3.24,3.27,3.225,3.245,2857200.0],["2012-07-03",3.2675,3.28,3.235,3.265,932800.0],["2012-07-05",3.2625,3.2725,3.2375,3.245,1251200.0],["2012-07-06",3.2125,3.2425,3.18,3.1975,754400.0],["2012-07-09",3.1975,3.225,3.135,3.2225,1078000.0],["2012-07-10",3.2525,3.265,3.225,3.255,2564800.0],["2012-07-11",3.2525,3.3025,3.24,3.2775,2358800.0],["2012-07-12",3.245,3.25,3.15,3.18,2953200.0],["2012-07-13",3.2,3.2525,3.19,3.2425,5341600.0],["2012-07-16",3.225,3.25,3.1825,3.235,1563200.0],["2012-07-17",3.28,3.28,3.2075,3.225,1315200.0],["2012-07-18",3.21,3.2425,3.1825,3.195,2506400.0],["2012-07-19",3.22,3.225,3.175,3.1925,1555600.0],["2012-07-20",3.16,3.175,2.9975,3.0025,3075200.0],["2012-07-23",2.94,2.9775,2.9025,2.94,1687200.0],["2012-07-24",2.945,3.005,2.8625,2.875,1264400.0],["2012-07-25",2.8875,2.8875,2.815,2.82,2520000.0],["2012-07-26",2.875,2.9,2.8225,2.85,1740800.0],["2012-07-27",2.8625,2.93,2.83,2.9175,1599600.0],["2012-07-30",2.9125,2.945,2.805,2.835,1531600.0],["2012-07-31",2.8225,2.865,2.7475,2.7525,1598800.0],["2012-08-01",2.7675,2.8125,2.6625,2.775,2935200.0],["2012-08-02",2.74,2.87,2.74,2.835,1749600.0],["2012-08-03",2.8625,2.935,2.84,2.925,1560000.0],["2012-08-06",2.92,3.005,2.92,2.9675,1580400.0],["2012-08-07",2.9825,3.035,2.9175,2.9975,3117600.0],["2012-08-08",2.9775,3.01,2.935,3.0,2822800.0],["2012-08-09",3.0,3.095,2.97,3.0875,1776800.0],["2012-08-10",3.095,3.1375,3.065,3.125,1086000.0],["2012-08-13",3.11,3.135,3.0825,3.135,945600.0],["2012-08-14",3.145,3.195,3.1325,3.1675,1210000.0],["2012-08-15",3.1675,3.2125,3.165,3.2075,1265600.0],["2012-08-16",3.195,3.2475,3.16,3.21,932400.0],["2012-08-17",3.1975,3.245,3.1925,3.245,800000.0],["2012-08-20",3.2275,3.245,3.18,3.225,1303600.0],["2012-08-21",3.235,3.2625,3.13,3.16,1526800.0],["2012-08-22",3.145,3.2025,3.04,3.1025,2253200.0],["2012-08-23",3.11,3.1125,3.055,3.0925,840400.0],["2012-08-24",3.0775,3.1525,3.05,3.13,1260400.0],["2012-08-27",3.1425,3.145,3.11,3.1425,903200.0],["2012-08-28",3.1325,3.15,3.09,3.14,1183200.0],["2012-08-29",3.14,3.2175,3.1325,3.1975,1131200.0],["2012-08-30",3.185,3.195,3.1525,3.165,899200.0],["2012-08-31",3.2,3.325,3.1875,3.325,1994800.0],["2012-09-04",3.3375,3.4625,3.265,3.4425,2451200.0],["2012-09-05",3.4275,3.505,3.4,3.475,3085200.0],["2012-09-06",3.4875,3.615,3.4775,3.54,2004800.0],["2012-09-07",3.565,3.565,3.46,3.475,1053600.0],["2012-09-10",3.46,3.4925,3.3625,3.37,1766800.0],["2012-09-11",3.3825,3.455,3.375,3.42,1164400.0],["2012-09-12",3.42,3.47,3.3875,3.4325,1140400.0],["2012-09-13",3.43,3.5825,3.4225,3.5025,2544400.0],["2012-09-14",3.48,3.48,3.315,3.375,3777200.0],["2012-09-17",3.355,3.3925,3.2575,3.38,857600.0],["2012-09-18",3.38,3.53,3.37,3.51,2084400.0],["2012-09-19",3.51,3.6,3.5,3.57,1334000.0],["2012-09-20",3.58,3.705,3.565,3.6825,2495600.0],["2012-09-21",3.735,3.735,3.6425,3.725,2504400.0],["2012-09-24",3.72,3.77,3.6625,3.7375,2426000.0],["2012-09-25",3.7575,3.7625,3.7,3.715,1866800.0],["2012-09-26",3.7175,3.7525,3.6975,3.7125,1081200.0],["2012-09-27",3.7125,3.76,3.6675,3.75,972400.0],["2012-09-28",3.725,3.765,3.71,3.7575,1494800.0],["2012-10-01",3.79,3.8325,3.705,3.7375,1642000.0],["2012-10-02",3.7725,3.87,3.7025,3.7375,1500800.0],["2012-10-03",3.7325,3.75,3.7,3.7125,1060000.0],["2012-10-04",3.7375,3.7375,3.67,3.7,959200.0],["2012-10-05",3.7175,3.7575,3.68,3.69,822400.0],["2012-10-08",3.6875,3.7725,3.57,3.575,2118400.0],["2012-10-09",3.575,3.575,3.4125,3.4525,2318400.0],["2012-10-10",3.4475,3.5025,3.4125,3.4925,1347200.0],["2012-10-11",3.51,3.5275,3.4225,3.445,799600.0],["2012-10-12",3.4375,3.485,3.3925,3.4,779600.0],["2012-10-15",3.415,3.44,3.3925,3.435,805200.0],["2012-10-16",3.46,3.5275,3.46,3.525,1139200.0],["2012-10-17",3.5225,3.5725,3.5,3.5275,1092800.0],["2012-10-18",3.515,3.5475,3.5,3.53,803200.0],["2012-10-19",3.505,3.545,3.41,3.42,1098000.0],["2012-10-22",3.4125,3.425,3.3225,3.345,755600.0],["2012-10-23",3.315,3.36,3.255,3.345,1072000.0],["2012-10-24",3.355,3.365,3.295,3.3625,718800.0],["2012-10-25",3.39,3.4125,3.3175,3.35,556400.0],["2012-10-26",3.36,3.4025,3.315,3.3425,534800.0],["2012-10-31",3.34,3.3625,3.2175,3.275,959200.0],["2012-11-01",3.2875,3.375,3.2625,3.2675,1740000.0],["2012-11-02",3.2675,3.3175,3.165,3.2275,2454800.0],["2012-11-05",3.2175,3.29,3.165,3.2525,1032000.0],["2012-11-06",3.2725,3.335,3.2275,3.255,1084400.0],["2012-11-07",3.2125,3.25,3.1425,3.1875,1472800.0],["2012-11-08",3.19,3.235,3.1775,3.2025,1039200.0],["2012-11-09",3.18,3.28,3.1675,3.1925,1508800.0],["2012-11-12",3.1975,3.3,3.1825,3.2725,1358000.0],["2012-11-13",3.2625,3.3025,3.18,3.18,1242000.0],["2012-11-14",3.1975,3.1975,3.06,3.0875,1454400.0],["2012-11-15",3.075,3.15,3.0525,3.085,1883200.0],["2012-11-16",3.0775,3.17,3.0075,3.15,3755200.0],["2012-11-19",3.175,3.2275,3.1125,3.18,3756000.0],["2012-11-20",3.1675,3.225,3.1325,3.1525,1716000.0],["2012-11-21",3.15,3.2,3.1225,3.135,3714000.0],["2012-11-23",3.125,3.145,3.0925,3.095,1175200.0],["2012-11-26",3.0875,3.1125,3.0625,3.095,2717200.0],["2012-11-27",3.09,3.14,3.055,3.0825,5235600.0],["2012-11-28",3.075,3.09,3.0125,3.075,2367600.0],["2012-11-29",3.105,3.18,3.07,3.175,3175600.0],["2012-11-30",3.265,3.275,3.235,3.27,2342400.0],["2012-12-03",3.2525,3.445,3.2525,3.4275,4378400.0],["2012-12-04",3.4225,3.54,3.3975,3.5375,3746000.0],["2012-12-05",3.5025,3.555,3.46,3.465,2020800.0],["2012-12-06",3.455,3.5025,3.405,3.4075,1668400.0],["2012-12-07",3.4075,3.4525,3.3925,3.41,1196000.0],["2012-12-10",3.415,3.49,3.3975,3.485,997600.0],["2012-12-11",3.495,3.585,3.4775,3.56,1952400.0],["2012-12-12",3.5775,3.62,3.49,3.495,1594000.0],["2012-12-13",3.505,3.525,3.4025,3.41,1289200.0],["2012-12-14",3.3875,3.4,3.3125,3.315,1698400.0],["2012-12-17",3.3225,3.3575,3.275,3.305,1880400.0],["2012-12-18",3.3125,3.3525,3.2775,3.325,2998800.0],["2012-12-19",3.3325,3.405,3.2775,3.3975,2238000.0],["2012-12-20",3.3925,3.425,3.3275,3.3825,1763200.0],["2012-12-21",3.3675,3.3825,3.28,3.3325,2154800.0],["2012-12-24",3.325,3.375,3.29,3.33,428000.0],["2012-12-26",3.33,3.35,3.28,3.315,1234000.0],["2012-12-27",3.31,3.33,3.295,3.3125,1128800.0],["2012-12-28",3.2925,3.3825,3.2875,3.305,1050800.0],["2012-12-31",3.305,3.41,3.29,3.3975,2080000.0],["2013-01-02",3.4725,3.5,3.4225,3.4625,1613200.0],["2013-01-03",3.475,3.515,3.435,3.4925,1288400.0],["2013-01-04",3.515,3.555,3.465,3.5425,1525200.0],["2013-01-07",3.5475,3.7375,3.5425,3.6,2712000.0],["2013-01-08",3.6,3.665,3.565,3.62,1224800.0],["2013-01-09",3.6375,3.675,3.58,3.65,1348800.0],["2013-01-10",3.66,3.735,3.6375,3.7325,1502000.0],["2013-01-11",3.7375,3.745,3.6975,3.705,992400.0],["2013-01-14",3.705,3.725,3.64,3.66,1019600.0],["2013-01-15",3.645,3.6675,3.62,3.65,1198400.0],["2013-01-16",3.65,3.6525,3.6125,3.62,1060000.0],["2013-01-17",3.64,3.655,3.61,3.6225,1023600.0],["2013-01-18",3.6175,3.695,3.61,3.695,1288000.0],["2013-01-22",3.6775,3.7225,3.66,3.72,1425600.0],["2013-01-23",3.7075,3.7425,3.6925,3.71,1200000.0],["2013-01-24",3.705,3.7175,3.6625,3.6925,1512000.0],["2013-01-25",3.7225,3.8875,3.715,3.875,2912000.0],["2013-01-28",3.8725,3.8875,3.815,3.82,1453600.0],["2013-01-29",3.8125,3.8325,3.7525,3.79,1380000.0],["2013-01-30",3.775,3.82,3.735,3.765,1444000.0],["2013-01-31",3.7675,3.83,3.7325,3.8075,1012800.0],["2013-02-01",3.8075,3.9025,3.75,3.8775,1360400.0],["2013-02-04",3.8475,3.8875,3.73,3.7475,1545600.0],["2013-02-05",3.7775,3.7975,3.7,3.75,933600.0],["2013-02-06",3.72,3.785,3.6925,3.77,1447200.0],["2013-02-07",3.7725,3.7725,3.6675,3.695,834000.0],["2013-02-08",3.71,3.715,3.645,3.6975,799200.0],["2013-02-11",3.6975,3.7075,3.6475,3.6525,974800.0],["2013-02-12",3.665,3.6875,3.6225,3.6325,1408800.0],["2013-02-13",3.6425,3.675,3.5275,3.6175,1155600.0],["2013-02-14",3.615,3.66,3.57,3.65,2781600.0],["2013-02-15",3.685,3.6875,3.5975,3.6025,961600.0],["2013-02-19",3.615,3.675,3.59,3.6725,822800.0],["2013-02-20",3.6675,3.68,3.585,3.5975,1515600.0],["2013-02-21",3.5875,3.625,3.5125,3.5325,1178800.0],["2013-02-22",3.6875,3.935,3.6575,3.9325,3762400.0],["2013-02-25",3.94,3.9925,3.775,3.78,2592400.0],["2013-02-26",3.7675,3.7875,3.72,3.755,1301600.0],["2013-02-27",3.75,3.8675,3.715,3.745,1710400.0],["2013-02-28",3.73,3.7825,3.715,3.73,1497600.0],["2013-03-01",3.6925,3.8075,3.6575,3.8025,2213600.0],["2013-03-04",3.7825,3.8575,3.7075,3.8425,1162000.0],["2013-03-05",3.86,3.92,3.8075,3.905,1264400.0],["2013-03-06",3.91,3.9175,3.7975,3.815,1015600.0],["2013-03-07",3.8025,3.85,3.765,3.85,773600.0],["2013-03-08",3.8875,3.9875,3.8375,3.9875,1517600.0],["2013-03-11",3.9375,3.9875,3.8525,3.8925,1971600.0],["2013-03-12",3.9525,4.265,3.945,4.2475,4045200.0],["2013-03-13",4.2375,4.2425,4.105,4.1775,2259600.0],["2013-03-14",4.12,4.29,4.12,4.19,1616000.0],["2013-03-15",4.175,4.18,4.0375,4.0825,2402800.0],["2013-03-18",4.04,4.0925,4.005,4.0375,1194000.0],["2013-03-19",4.0575,4.09,4.0475,4.075,1360400.0],["2013-03-20",4.1075,4.135,4.07,4.115,973600.0],["2013-03-21",4.0875,4.1375,4.015,4.065,1812800.0],["2013-03-22",4.09,4.1675,4.075,4.1575,796400.0],["2013-03-25",4.1625,4.2275,4.145,4.1775,964800.0],["2013-03-26",4.205,4.275,4.155,4.21,1092400.0],["2013-03-27",4.1925,4.265,4.16,4.2625,765200.0],["2013-03-28",4.2675,4.28,4.1725,4.18,1320400.0],["2013-04-01",4.1875,4.34,4.185,4.28,2313200.0],["2013-04-02",4.305,4.405,4.2725,4.3125,2519600.0],["2013-04-03",4.315,4.315,4.1175,4.1875,1309600.0],["2013-04-04",4.215,4.2425,4.1475,4.1825,970000.0],["2013-04-05",4.11,4.1225,4.0275,4.105,915600.0],["2013-04-08",4.1275,4.1275,4.045,4.1225,760400.0],["2013-04-09",4.1425,4.1975,4.1175,4.1175,1164400.0],["2013-04-10",4.14,4.1625,4.0625,4.0775,1420000.0],["2013-04-11",4.065,4.13,4.045,4.045,876400.0],["2013-04-12",4.0325,4.0975,4.0275,4.065,737600.0],["2013-04-15",4.03,4.105,3.895,3.9025,1469200.0],["2013-04-16",3.9425,3.995,3.87,3.94,1133600.0],["2013-04-17",3.9125,3.95,3.84,3.855,1158000.0],["2013-04-18",3.86,3.92,3.77,3.78,1501200.0],["2013-04-19",3.785,3.91,3.76,3.875,1278800.0],["2013-04-22",3.8825,3.9,3.7925,3.8175,955200.0],["2013-04-23",3.85,3.8575,3.7725,3.8025,1717200.0],["2013-04-24",3.7875,3.8775,3.7625,3.8525,1772000.0],["2013-04-25",3.845,3.9,3.835,3.8725,1774400.0],["2013-04-26",3.87,3.91,3.8625,3.8875,1299200.0],["2013-04-29",3.8925,3.9725,3.8825,3.9625,1559600.0],["2013-04-30",3.955,4.1275,3.945,4.1025,2905200.0],["2013-05-01",4.125,4.3,3.98,4.225,7802800.0],["2013-05-02",4.3125,4.6,4.2825,4.5125,4954400.0],["2013-05-03",4.5775,4.67,4.5125,4.65,3118400.0],["2013-05-06",4.645,4.645,4.5175,4.53,3305200.0],["2013-05-07",4.55,4.6125,4.4775,4.6125,2529200.0],["2013-05-08",4.605,4.755,4.5825,4.735,2028400.0],["2013-05-09",4.7425,4.9475,4.735,4.885,5251600.0],["2013-05-10",4.9,5.0175,4.88,4.95,2504000.0],["2013-05-13",4.85,5.0425,4.835,4.98,2604000.0],["2013-05-14",4.975,5.0425,4.9525,4.995,1674000.0],["2013-05-15",4.995,5.0275,4.89,4.8975,1432000.0],["2013-05-16",4.875,4.8875,4.8125,4.8625,2028400.0],["2013-05-17",4.865,5.2975,4.865,5.295,5324800.0],["2013-05-20",5.2625,5.4225,5.25,5.31,3301200.0],["2013-05-21",5.295,5.335,5.195,5.2825,3137600.0],["2013-05-22",5.28,5.375,5.0725,5.09,3730400.0],["2013-05-23",5.0075,5.105,4.9975,5.0675,2266800.0],["2013-05-24",5.055,5.105,5.015,5.075,1330400.0],["2013-05-28",5.1225,5.2525,5.1125,5.205,1314800.0],["2013-05-29",5.1575,5.2275,5.1075,5.125,899200.0],["2013-05-30",5.13,5.1725,5.0575,5.1225,1703200.0],["2013-05-31",5.0775,5.325,5.0625,5.2075,1662400.0],["2013-06-03",5.2075,5.39,5.17,5.375,3290800.0],["2013-06-04",5.375,5.4875,5.3225,5.4075,2261600.0],["2013-06-05",5.39,5.495,5.38,5.4525,2460000.0],["2013-06-06",5.4425,5.525,5.4025,5.4825,2819600.0],["2013-06-07",5.4925,5.62,5.4925,5.6,1526800.0],["2013-06-10",5.5075,5.58,5.475,5.535,2352400.0],["2013-06-11",5.4575,5.6275,5.3825,5.605,2110800.0],["2013-06-12",5.615,5.66,5.56,5.585,1618000.0],["2013-06-13",5.57,5.57,5.3075,5.525,2140000.0],["2013-06-14",5.5,5.57,5.465,5.5375,1399600.0],["2013-06-17",5.5325,5.6475,5.5275,5.64,2850400.0],["2013-06-18",5.665,5.7425,5.6175,5.7,1492400.0],["2013-06-19",5.6875,5.7075,5.325,5.36,3834400.0],["2013-06-20",5.3175,5.3725,5.0175,5.045,3768000.0],["2013-06-21",5.0625,5.24,4.9825,5.235,3376800.0],["2013-06-24",5.195,5.46,5.1275,5.435,2725600.0],["2013-06-25",5.495,5.5,5.4125,5.44,1734400.0],["2013-06-26",5.485,5.6275,5.4825,5.4925,2544800.0],["2013-06-27",5.535,5.6725,5.455,5.6425,2290800.0],["2013-06-28",5.6425,5.7125,5.5575,5.6125,2774400.0],["2013-07-01",5.655,5.775,5.625,5.7075,2410000.0],["2013-07-02",5.7075,5.73,5.58,5.605,1956800.0],["2013-07-03",5.58,5.6225,5.5425,5.6,1072800.0],["2013-07-05",5.6475,5.72,5.5225,5.72,1006800.0],["2013-07-08",5.7525,5.805,5.7125,5.7425,1420000.0],["2013-07-09",5.7875,5.8175,5.5175,5.5675,2561200.0],["2013-07-10",5.55,5.6475,5.4875,5.5425,2384000.0],["2013-07-11",5.6275,5.8775,5.59,5.8675,3258400.0],["2013-07-12",5.8425,6.0025,5.7975,5.9425,1832800.0],["2013-07-15",5.965,6.09,5.8875,5.8925,4969200.0],["2013-07-16",5.885,5.9625,5.685,5.695,1502800.0],["2013-07-17",5.7125,5.8175,5.5275,5.6275,2233200.0],["2013-07-18",5.6525,5.775,5.6,5.695,1666800.0],["2013-07-19",5.6725,5.685,5.57,5.6175,1140800.0],["2013-07-22",5.6325,5.705,5.6,5.6925,1687200.0],["2013-07-23",5.7525,5.8725,5.725,5.8025,1692800.0],["2013-07-24",5.53,5.655,5.445,5.555,2710800.0],["2013-07-25",5.5425,5.74,5.5425,5.74,1787200.0],["2013-07-26",5.69,5.75,5.635,5.655,2053600.0],["2013-07-29",5.665,5.725,5.6175,5.6225,1707600.0],["2013-07-30",5.66,5.825,5.5675,5.575,2066400.0],["2013-07-31",5.5775,5.6325,5.44,5.445,2222400.0],["2013-08-01",5.505,5.6025,5.485,5.5725,1568400.0],["2013-08-02",5.57,5.7075,5.54,5.655,1795600.0],["2013-08-05",5.63,5.74,5.585,5.6025,1149200.0],["2013-08-06",5.5725,5.66,5.5125,5.62,1724400.0],["2013-08-07",5.5875,5.665,5.4625,5.495,2178400.0],["2013-08-08",6.25,6.99,6.25,6.665,10311200.0],["2013-08-09",6.625,6.8925,6.5775,6.7725,4629600.0],["2013-08-12",6.77,6.8325,6.695,6.73,2250800.0],["2013-08-13",6.755,6.86,6.6525,6.8525,2489200.0],["2013-08-14",6.8375,6.9475,6.785,6.79,2458800.0],["2013-08-15",6.725,6.795,6.63,6.6425,1668800.0],["2013-08-16",6.6075,6.62,6.46,6.53,3366000.0],["2013-08-19",6.4925,6.665,6.44,6.57,1610800.0],["2013-08-20",6.5625,6.7275,6.535,6.685,842000.0],["2013-08-21",6.655,6.7275,6.595,6.67,1262800.0],["2013-08-22",6.7025,6.9275,6.665,6.895,1541200.0],["2013-08-23",6.915,6.915,6.7625,6.8075,2790400.0],["2013-08-26",6.8125,7.0425,6.805,6.925,4323200.0],["2013-08-27",6.8575,6.87,6.5675,6.6025,2067200.0],["2013-08-28",6.595,6.7625,6.565,6.6875,1704800.0],["2013-08-29",6.6525,6.875,6.6525,6.785,1314400.0],["2013-08-30",6.765,6.8325,6.715,6.7625,1842000.0],["2013-09-03",6.7825,6.86,6.6075,6.695,1410000.0],["2013-09-04",6.685,6.7475,6.6025,6.6675,1743600.0],["2013-09-05",6.6525,6.795,6.6525,6.7425,976800.0],["2013-09-06",6.795,6.795,6.52,6.6675,1275600.0],["2013-09-09",6.6675,6.8475,6.6675,6.8475,2295200.0],["2013-09-10",6.9,7.0275,6.9,6.9975,1739200.0],["2013-09-11",7.0,7.12,6.8975,6.9875,1313200.0],["2013-09-12",6.98,6.9875,6.87,6.8775,847600.0],["2013-09-13",6.9975,7.0025,6.835,6.835,2226400.0],["2013-09-16",6.9375,6.9625,6.73,6.7325,1343600.0],["2013-09-17",6.7425,6.9225,6.6975,6.905,2162800.0],["2013-09-18",6.89,7.03,6.8375,7.0125,1448000.0],["2013-09-19",7.015,7.1075,7.0025,7.085,1212000.0],["2013-09-20",7.125,7.125,7.0175,7.0325,3689200.0],["2013-09-23",7.0075,7.105,6.95,7.075,1793600.0],["2013-09-24",7.065,7.1375,6.97,7.0025,1431200.0],["2013-09-25",6.9925,7.065,6.81,6.87,2080400.0],["2013-09-26",6.9125,7.31,6.9075,7.2975,2294800.0],["2013-09-27",7.185,7.2825,6.3725,6.8075,15115200.0],["2013-09-30",6.715,7.0875,6.665,7.055,4198400.0],["2013-10-01",7.0525,7.0925,6.94,7.0425,1836800.0],["2013-10-02",6.955,7.2375,6.9475,7.1825,1594000.0],["2013-10-03",7.1875,7.2925,6.985,7.0925,1304000.0],["2013-10-04",7.0925,7.23,7.0075,7.01,1808800.0],["2013-10-07",6.9875,7.075,6.94,6.9625,1175600.0],["2013-10-08",6.9575,7.0775,6.8,6.82,1928800.0],["2013-10-09",6.845,6.865,6.67,6.7,1556400.0],["2013-10-10",6.8,6.96,6.71,6.865,1343600.0],["2013-10-11",6.835,6.905,6.7675,6.8625,1580400.0],["2013-10-14",6.84,7.2775,6.8125,7.26,2799600.0],["2013-10-15",7.3475,7.6175,7.2875,7.3675,4117600.0],["2013-10-16",7.4075,7.5225,7.37,7.435,1247200.0],["2013-10-17",7.41,7.625,7.355,7.5525,1770800.0],["2013-10-18",7.6325,7.795,7.5525,7.72,1975600.0],["2013-10-21",7.685,7.7525,7.5375,7.5875,1627200.0],["2013-10-22",7.6325,7.685,7.46,7.4675,1356800.0],["2013-10-23",7.4425,7.56,7.2275,7.5325,1724800.0],["2013-10-24",7.52,7.595,7.4425,7.4675,1340400.0],["2013-10-25",7.4975,7.5125,7.345,7.4475,1168000.0],["2013-10-28",7.4625,7.785,7.41,7.6525,2605200.0],["2013-10-29",7.6575,7.9225,7.3825,7.48,2049600.0],["2013-10-30",7.465,7.6175,7.305,7.3075,2160400.0],["2013-10-31",7.295,7.295,7.175,7.1825,1908800.0],["2013-11-01",7.1625,7.215,7.0025,7.1,2390000.0],["2013-11-04",7.1275,7.1725,7.0375,7.11,2561200.0],["2013-11-05",7.02,7.165,7.005,7.135,1389600.0],["2013-11-06",7.17,7.24,6.775,6.81,4028000.0],["2013-11-07",8.425,8.4325,7.9125,8.3075,10218800.0],["2013-11-08",8.3075,8.4675,8.2175,8.2625,4005600.0],["2013-11-11",8.25,8.3875,7.965,8.2525,2916800.0],["2013-11-12",8.2375,8.455,8.135,8.3675,3049600.0],["2013-11-13",8.275,8.5975,8.275,8.4175,3795200.0],["2013-11-14",8.4175,8.4325,8.02,8.1275,3663200.0],["2013-11-15",8.12,8.2575,8.08,8.14,1948000.0],["2013-11-18",8.0,8.025,7.8375,7.8725,3664000.0],["2013-11-19",7.9025,8.1425,7.8125,8.04,2114000.0],["2013-11-20",8.06,8.0875,7.9575,8.055,2045200.0],["2013-11-21",8.0775,8.235,8.0375,8.1925,1747600.0],["2013-11-22",8.185,8.2325,8.055,8.1025,1994400.0],["2013-11-25",8.0975,8.2425,8.0125,8.1,1214000.0],["2013-11-26",8.095,8.2025,8.0775,8.1325,1935200.0],["2013-11-27",8.1675,8.3225,8.1425,8.32,1563600.0],["2013-11-29",8.3225,8.4375,8.2725,8.2725,591200.0],["2013-12-02",8.2175,8.9925,8.2175,8.5075,3130400.0],["2013-12-03",8.47,8.65,8.3775,8.5775,3072800.0],["2013-12-04",8.56,8.8675,8.5,8.645,3614000.0],["2013-12-05",8.6425,8.8425,8.5925,8.61,2128400.0],["2013-12-06",8.6475,8.7025,8.4675,8.6625,2129600.0],["2013-12-09",8.6875,8.7,8.5125,8.5675,2198400.0],["2013-12-10",8.565,8.565,8.2575,8.325,2449600.0],["2013-12-11",8.36,8.52,8.2875,8.39,2021600.0],["2013-12-12",8.4825,8.77,8.4075,8.65,3937200.0],["2013-12-13",8.64,8.725,8.535,8.625,2211200.0],["2013-12-16",8.63,8.725,8.515,8.595,1773600.0],["2013-12-17",8.6,8.62,8.465,8.5675,936800.0],["2013-12-18",8.57,8.6975,8.5,8.585,3044800.0],["2013-12-19",8.5925,8.6475,8.22,8.355,3223600.0],["2013-12-20",8.4025,8.64,8.3825,8.5925,3780000.0],["2013-12-23",8.64,8.7475,8.4025,8.47,2020400.0],["2013-12-24",8.4525,8.55,8.4125,8.5125,1277600.0],["2013-12-26",8.5275,8.6875,8.435,8.655,1811600.0],["2013-12-27",8.6975,8.8475,8.66,8.765,1457600.0],["2013-12-30",8.7825,8.9425,8.6975,8.8325,1106000.0],["2013-12-31",8.8225,8.9825,8.8025,8.8525,1608800.0],["2014-01-02",8.8125,8.91,8.5325,8.6875,2331200.0],["2014-01-03",8.6225,8.7875,8.6225,8.7,2594000.0],["2014-01-06",8.755,8.8625,8.675,8.7525,2550000.0],["2014-01-07",8.7025,8.895,8.7025,8.8675,2029600.0],["2014-01-08",8.875,8.895,8.8025,8.87,2609200.0],["2014-01-09",8.8675,9.1725,8.8175,9.16,2909600.0],["2014-01-10",9.1775,9.315,9.125,9.2625,3209200.0],["2014-01-13",9.21,9.5325,9.195,9.3125,3910800.0],["2014-01-14",9.3875,9.46,9.0575,9.23,4082000.0],["2014-01-15",9.295,9.345,9.1275,9.2675,2498800.0],["2014-01-16",9.275,9.45,9.2475,9.4075,2372400.0],["2014-01-17",9.425,9.43,9.23,9.34,3050400.0],["2014-01-21",9.36,9.5,9.28,9.42,1728000.0],["2014-01-22",9.455,9.55,9.2825,9.3,1781200.0],["2014-01-23",9.2875,9.2875,9.065,9.1925,1630000.0],["2014-01-24",9.27,9.3125,8.965,9.17,2014000.0],["2014-01-27",9.1875,9.3175,9.035,9.0375,3838000.0],["2014-01-28",9.0175,9.3375,9.0,9.275,2374400.0],["2014-01-29",9.18,9.4575,9.1325,9.39,3167600.0],["2014-01-30",9.475,9.815,9.465,9.8125,3620400.0],["2014-01-31",9.69,10.13,9.69,10.115,3518000.0],["2014-02-03",10.1175,10.3,9.73,9.745,3476400.0],["2014-02-04",10.2575,10.54,9.67,9.715,4642400.0],["2014-02-05",9.69,10.0225,9.655,10.0,2639600.0],["2014-02-06",10.0075,10.125,9.63,9.68,2094800.0],["2014-02-07",9.68,9.8375,9.32,9.4275,4819200.0],["2014-02-10",9.44,9.935,9.4375,9.9325,3234000.0],["2014-02-11",9.9475,10.13,9.82,10.0625,2342400.0],["2014-02-12",10.095,10.325,10.0675,10.275,1829200.0],["2014-02-13",10.275,10.7125,10.22,10.64,3797200.0],["2014-02-14",10.6575,10.8975,10.52,10.855,3983200.0],["2014-02-18",10.875,11.05,10.7825,10.9825,3658000.0],["2014-02-19",10.9925,11.26,10.98,11.1325,4412400.0],["2014-02-20",11.085,11.085,10.51,10.8575,7114800.0],["2014-02-21",11.7325,11.935,10.6375,10.7775,7309200.0],["2014-02-24",10.8125,11.3825,10.8125,11.24,6000800.0],["2014-02-25",11.01,11.5,11.0025,11.25,5354800.0],["2014-02-26",11.2025,11.54,11.18,11.365,3564400.0],["2014-02-27",11.33,11.615,11.28,11.56,2264400.0],["2014-02-28",11.61,11.775,11.1725,11.275,4128400.0],["2014-03-03",11.1875,11.3,10.9,11.27,3332800.0],["2014-03-04",11.4275,11.905,11.3775,11.7225,4167200.0],["2014-03-05",11.715,12.3025,11.625,12.2825,5311200.0],["2014-03-06",12.3325,12.4575,11.755,11.885,3503600.0],["2014-03-07",11.935,11.9675,11.57,11.855,2294000.0],["2014-03-10",11.91,11.91,11.355,11.535,3926000.0],["2014-03-11",11.495,11.89,11.345,11.43,6505600.0],["2014-03-12",11.2525,11.4575,11.0675,11.455,4268000.0],["2014-03-13",11.4375,11.7475,11.16,11.2625,3579600.0],["2014-03-14",11.2,11.34,10.97,11.175,4305200.0],["2014-03-17",11.1775,11.505,11.0875,11.41,3197600.0],["2014-03-18",11.46,11.865,11.43,11.855,3887600.0],["2014-03-19",11.83,11.9625,11.6225,11.65,2291600.0],["2014-03-20",11.625,11.7825,11.5025,11.6075,1369200.0],["2014-03-21",11.575,11.6825,10.995,11.1225,4355600.0],["2014-03-24",11.1325,11.2375,10.385,10.7725,7396400.0],["2014-03-25",10.5675,11.18,10.5525,10.7625,4124000.0],["2014-03-26",10.7825,10.9325,10.5775,10.5775,2488400.0],["2014-03-27",10.475,10.515,9.96,10.125,5215600.0],["2014-03-28",10.0925,10.275,9.9275,10.01,2841600.0],["2014-03-31",10.0875,10.41,9.9175,10.34,2585600.0],["2014-04-01",10.2975,10.4375,10.205,10.3225,3180000.0],["2014-04-02",10.38,10.5725,10.1675,10.4875,4285600.0],["2014-04-03",10.53,10.615,10.145,10.195,2491200.0],["2014-04-04",10.27,10.415,9.42,9.4975,5755200.0],["2014-04-07",9.4275,9.46,8.7325,8.92,7924400.0],["2014-04-08",8.9375,9.38,8.8775,9.18,4994800.0],["2014-04-09",9.19,9.5925,9.1,9.57,3855200.0],["2014-04-10",9.83,9.87,9.005,9.0125,5834800.0],["2014-04-11",9.0,9.1275,8.6475,8.905,5618800.0],["2014-04-14",8.965,9.0675,8.725,8.8225,2044800.0],["2014-04-15",8.8825,8.8825,8.07,8.54,6950000.0],["2014-04-16",8.545,9.095,8.545,9.0075,4356400.0],["2014-04-17",9.0075,9.2475,8.8375,9.145,2772400.0],["2014-04-21",9.175,9.2225,8.9275,9.0175,1960800.0],["2014-04-22",9.03,9.1875,8.9575,9.03,2181600.0],["2014-04-23",9.005,9.075,8.8975,9.0025,2320800.0],["2014-04-24",9.0725,9.25,8.505,8.67,4059600.0],["2014-04-25",8.605,8.63,8.3275,8.345,3512800.0],["2014-04-28",8.4,8.4975,8.005,8.165,3087200.0],["2014-04-29",8.165,8.4875,8.075,8.115,3219200.0],["2014-04-30",8.115,8.1975,7.935,8.11,3087600.0],["2014-05-01",8.0625,8.26,7.9675,8.1875,5898800.0],["2014-05-02",8.1725,8.485,7.0225,7.9625,13350000.0],["2014-05-05",7.7525,7.98,7.725,7.8725,4984000.0],["2014-05-06",7.8175,7.94,7.6175,7.625,3566400.0],["2014-05-07",7.6,7.6325,7.17,7.42,5742800.0],["2014-05-08",7.4175,7.7,7.34,7.525,4978400.0],["2014-05-09",7.48,7.8875,7.385,7.88,4626800.0],["2014-05-12",7.88,8.165,7.855,8.0225,3814000.0],["2014-05-13",8.03,8.165,7.87,7.965,3461200.0],["2014-05-14",7.925,8.1875,7.8725,7.9525,3352800.0],["2014-05-15",7.8875,7.96,7.695,7.9375,3190000.0],["2014-05-16",7.9325,8.1575,7.8875,8.105,4879200.0],["2014-05-19",8.0975,8.2175,8.0025,8.14,3790400.0],["2014-05-20",8.1225,8.1425,7.7625,7.825,3935600.0],["2014-05-21",7.9175,8.2225,7.885,7.9825,3520400.0],["2014-05-22",7.9925,8.1725,7.9625,8.0875,2389600.0],["2014-05-23",8.0975,8.3525,8.0175,8.295,2468400.0],["2014-05-27",8.365,8.645,8.2625,8.64,3139600.0],["2014-05-28",8.65,8.745,8.5425,8.545,3121600.0],["2014-05-29",8.5575,8.64,8.5425,8.605,2459200.0],["2014-05-30",8.6075,8.6625,8.395,8.44,3184000.0],["2014-06-02",8.41,8.4475,8.12,8.31,1791600.0],["2014-06-03",8.195,8.2925,8.035,8.145,2322000.0],["2014-06-04",8.4375,8.7275,8.3125,8.72,4574400.0],["2014-06-05",8.885,9.12,8.875,9.0325,3561600.0],["2014-06-06",9.15,9.1825,9.01,9.18,2652400.0],["2014-06-09",9.1375,9.37,9.0925,9.345,3355600.0],["2014-06-10",9.29,9.38,9.1275,9.27,2650400.0],["2014-06-11",9.21,9.24,8.9775,9.0575,1812800.0],["2014-06-12",9.0325,9.1225,8.865,9.0025,2222400.0],["2014-06-13",9.0475,9.265,8.8225,9.0,2072400.0],["2014-06-16",9.0375,9.4675,9.01,9.4575,3270000.0],["2014-06-17",9.4875,9.995,9.31,9.805,5280800.0],["2014-06-18",9.7725,9.9775,9.7575,9.9725,3182000.0],["2014-06-19",9.98,10.005,9.8325,9.9975,2078000.0],["2014-06-20",10.0,10.265,9.9175,10.25,4091600.0],["2014-06-23",10.2425,10.3875,10.1325,10.2275,3153600.0],["2014-06-24",10.1525,10.3975,10.1475,10.185,2574000.0],["2014-06-25",10.1225,10.245,10.05,10.2025,2078400.0],["2014-06-26",10.22,10.245,10.0375,10.1,2238400.0],["2014-06-27",10.0425,10.0625,9.835,9.9125,4065600.0],["2014-06-30",9.875,10.0525,9.8575,9.915,3608800.0],["2014-07-01",9.9825,10.02,9.8425,9.92,5667600.0],["2014-07-02",9.9275,10.1275,9.875,9.9325,2204000.0],["2014-07-03",10.0,10.025,9.8375,9.9575,943600.0],["2014-07-07",9.92,9.92,9.46,9.4825,2776400.0],["2014-07-08",9.435,9.455,8.81,8.8375,4786800.0],["2014-07-09",8.845,9.075,8.845,9.0425,2356400.0],["2014-07-10",8.73,9.0975,8.6675,8.9825,1694000.0],["2014-07-11",8.9525,9.185,8.9,9.1525,2134800.0],["2014-07-14",9.2725,9.2925,9.0675,9.25,1813200.0],["2014-07-15",9.27,9.3575,9.0725,9.1025,2240800.0],["2014-07-16",9.1625,9.205,9.0025,9.1325,1993600.0],["2014-07-17",9.035,9.2125,8.9275,8.97,2844400.0],["2014-07-18",8.93,9.2,8.875,9.18,2256400.0],["2014-07-21",9.1125,9.32,9.03,9.2375,1732400.0],["2014-07-22",9.3025,9.595,9.2375,9.4575,1941200.0],["2014-07-23",9.4825,9.6425,9.47,9.625,2222400.0],["2014-07-24",9.605,9.695,9.5125,9.6075,2228000.0],["2014-07-25",9.5075,9.8225,9.465,9.7625,3052400.0],["2014-07-28",9.8,9.86,9.525,9.8275,2861600.0],["2014-07-29",9.8275,10.095,9.75,9.97,3173200.0],["2014-07-30",10.05,10.235,9.9025,10.0275,3104000.0],["2014-07-31",9.855,9.89,9.415,9.42,2974400.0],["2014-08-01",9.43,9.5425,9.1325,9.3075,3276800.0],["2014-08-04",9.37,9.645,9.2975,9.605,2464000.0],["2014-08-05",9.565,9.8725,9.4875,9.775,2255600.0],["2014-08-06",9.6525,9.875,9.5375,9.5525,3554400.0],["2014-08-07",10.06,10.995,9.955,10.8525,10364000.0],["2014-08-08",10.8125,11.1075,10.755,11.0625,4168800.0],["2014-08-11",11.1275,11.235,10.9425,10.9625,3608000.0],["2014-08-12",10.9275,10.9825,10.695,10.7225,2854800.0],["2014-08-13",10.785,11.0675,10.65,10.9725,2266800.0],["2014-08-14",10.9175,11.11,10.84,10.9825,1949200.0],["2014-08-15",11.0925,11.0925,10.7225,10.905,1804400.0],["2014-08-18",10.975,11.105,10.875,11.1025,2311200.0],["2014-08-19",11.0925,11.3625,11.075,11.23,3301600.0],["2014-08-20",11.16,11.2275,10.905,11.035,1711600.0],["2014-08-21",11.05,11.0575,10.745,10.885,2770000.0],["2014-08-22",10.9025,11.2025,10.75,11.02,2747200.0],["2014-08-25",11.195,11.195,10.885,10.9775,1456800.0],["2014-08-26",10.9625,11.5925,10.9575,11.4725,3942000.0],["2014-08-27",11.3975,11.53,11.2325,11.295,2653200.0],["2014-08-28",11.2175,11.355,11.035,11.07,1793200.0],["2014-08-29",11.0875,11.2325,11.005,11.05,1324000.0],["2014-09-02",11.1325,11.235,11.005,11.205,2079200.0],["2014-09-03",11.155,11.1625,10.83,10.895,3867600.0],["2014-09-04",10.885,10.9875,10.625,10.67,3244400.0],["2014-09-05",10.6325,10.8025,10.48,10.7125,1715600.0],["2014-09-08",10.67,10.8225,10.6475,10.7975,1723200.0],["2014-09-09",10.8075,10.8825,10.585,10.625,2147600.0],["2014-09-10",10.66,10.905,10.635,10.825,2689600.0],["2014-09-11",10.72,10.9625,10.6325,10.9225,2425200.0],["2014-09-12",10.94,11.0175,10.615,10.6275,3073600.0],["2014-09-15",10.65,10.65,10.14,10.2075,2907600.0],["2014-09-16",10.2,10.37,10.09,10.2675,2114800.0],["2014-09-17",10.2575,10.45,10.21,10.39,2326400.0],["2014-09-18",10.47,10.655,10.3875,10.5625,1766400.0],["2014-09-19",10.605,10.62,10.3675,10.445,2990400.0],["2014-09-22",10.41,10.4125,9.975,10.1125,2366800.0],["2014-09-23",10.045,10.1975,9.9775,10.085,3039600.0],["2014-09-24",10.13,10.4075,10.03,10.345,1828800.0],["2014-09-25",10.3325,10.3325,10.0875,10.1475,1821200.0],["2014-09-26",10.1725,10.2975,10.1475,10.25,1117600.0],["2014-09-29",10.125,10.4175,10.03,10.3475,1560400.0],["2014-09-30",10.305,10.3575,9.995,9.9975,2314400.0],["2014-10-01",9.945,9.96,9.7,9.77,2863600.0],["2014-10-02",9.765,10.255,9.6925,10.1625,2065600.0],["2014-10-03",10.3125,10.7325,10.295,10.6475,2733600.0],["2014-10-06",10.705,10.7475,10.31,10.3125,2096800.0],["2014-10-07",10.1575,10.285,10.065,10.0925,1832800.0],["2014-10-08",10.085,10.5125,10.0,10.4825,1957200.0],["2014-10-09",10.4725,10.63,10.1625,10.1675,1640400.0],["2014-10-10",10.1,10.51,10.0725,10.125,2063200.0],["2014-10-13",10.155,10.43,9.9125,10.13,2612800.0],["2014-10-14",10.24,10.42,10.1375,10.2475,1965600.0],["2014-10-15",10.0825,10.4825,9.7275,10.3725,3199200.0],["2014-10-16",10.2125,10.605,10.15,10.345,2405200.0],["2014-10-17",10.505,10.505,10.16,10.165,1782400.0],["2014-10-20",10.1375,10.5475,10.0975,10.5,2151200.0],["2014-10-21",10.6625,11.035,10.6225,11.02,2176400.0],["2014-10-22",11.0375,11.145,10.53,10.71,2648400.0],["2014-10-23",10.8325,11.1325,10.7075,11.02,1996800.0],["2014-10-24",11.055,11.1325,10.7875,10.8275,2392800.0],["2014-10-27",10.8275,10.8275,10.6425,10.775,2033600.0],["2014-10-28",10.8125,11.1325,10.795,11.04,3990800.0],["2014-10-29",11.0675,11.215,11.0375,11.125,2235600.0],["2014-10-30",11.0975,11.375,10.9875,11.1925,2620400.0],["2014-10-31",11.5075,11.56,11.23,11.2375,2358000.0],["2014-11-03",11.2875,11.2875,10.9625,10.99,2493600.0],["2014-11-04",11.0725,11.35,11.025,11.12,3154000.0],["2014-11-05",11.25,11.2925,10.9725,11.0,1912000.0],["2014-11-06",10.8625,11.1925,10.8625,11.1575,4690000.0],["2014-11-07",11.6975,13.02,11.6525,12.7325,9634400.0],["2014-11-10",12.6975,13.375,12.5175,13.375,4992000.0],["2014-11-11",13.27,13.5,13.125,13.285,3384000.0],["2014-11-12",13.175,13.5425,13.1625,13.5025,2376400.0],["2014-11-13",13.375,13.625,13.34,13.4075,1896000.0],["2014-11-14",13.35,13.405,13.0625,13.1825,2088800.0],["2014-11-17",13.195,13.27,12.9175,12.935,2073200.0],["2014-11-18",12.8925,13.15,12.87,12.8975,2701200.0],["2014-11-19",12.86,12.935,12.6075,12.62,2247600.0],["2014-11-20",12.5825,12.775,12.525,12.7125,1514400.0],["2014-11-21",12.93,12.93,12.46,12.5925,2956000.0],["2014-11-24",12.6025,12.815,12.515,12.795,3219600.0],["2014-11-25",12.8525,12.95,12.6075,12.6775,2572000.0],["2014-11-26",12.7075,12.885,12.6575,12.8375,1746800.0],["2014-11-28",12.92,13.06,12.8375,12.865,1672400.0],["2014-12-01",12.725,13.0,12.635,12.825,3207200.0],["2014-12-02",12.8525,13.37,12.85,13.3625,2732400.0],["2014-12-03",13.3625,13.7875,13.2925,13.625,2755200.0],["2014-12-04",13.5775,13.7725,13.475,13.6475,2509600.0],["2014-12-05",13.6375,13.925,13.62,13.8275,2523200.0],["2014-12-08",13.85,14.15,13.6675,14.015,2763200.0],["2014-12-09",13.87,14.58,13.8675,14.575,2591200.0],["2014-12-10",14.535,14.5375,13.875,13.885,3070000.0],["2014-12-11",13.915,13.985,13.525,13.5825,3361200.0],["2014-12-12",13.4075,13.6575,13.2525,13.415,3206000.0],["2014-12-15",13.4325,13.5475,13.1,13.2125,2985200.0],["2014-12-16",13.1525,13.56,13.15,13.315,1682800.0],["2014-12-17",13.435,13.96,13.27,13.935,2224400.0],["2014-12-18",14.1525,14.22,13.955,14.2125,2199200.0],["2014-12-19",14.2025,14.3,14.07,14.1375,2826400.0],["2014-12-22",14.1925,14.195,14.025,14.11,1496800.0],["2014-12-23",14.1825,14.225,13.38,13.4875,3228400.0],["2014-12-24",13.5775,13.875,13.49,13.735,988400.0],["2014-12-26",13.7675,13.9,13.675,13.7875,784400.0],["2014-12-29",13.98,14.17,13.86,14.0325,1592800.0],["2014-12-30",13.945,14.055,13.6925,13.8,1364400.0],["2014-12-31",13.84,14.095,13.7425,13.7625,1223200.0],["2015-01-02",13.905,14.1525,13.555,13.6275,1607600.0],["2015-01-05",13.5225,14.02,13.5225,13.865,2171200.0],["2015-01-06",13.8,13.9475,13.475,13.5525,3276400.0],["2015-01-07",13.6575,13.9025,13.325,13.9,2671600.0],["2015-01-08",14.06,14.6575,13.9,14.5925,3654000.0],["2015-01-09",14.6325,14.7325,14.3575,14.5475,2166400.0],["2015-01-12",14.6075,14.87,14.605,14.7575,3280000.0],["2015-01-13",15.1275,15.7125,14.7875,14.9975,4133200.0],["2015-01-14",14.875,15.135,14.7,14.785,2617600.0],["2015-01-15",14.8625,14.905,14.2325,14.355,2220400.0],["2015-01-16",14.33,14.76,14.14,14.7425,1636800.0],["2015-01-20",14.82,14.82,14.16,14.375,3185200.0],["2015-01-21",14.315,14.4575,13.9875,14.06,1919200.0],["2015-01-22",14.2025,14.5275,13.9825,14.5275,2368800.0],["2015-01-23",14.4875,14.69,14.2825,14.485,1750000.0],["2015-01-26",14.6975,15.7025,14.645,15.695,5552400.0],["2015-01-27",15.5675,15.89,15.455,15.58,3222000.0],["2015-01-28",15.72,15.8575,15.09,15.1475,3176800.0],["2015-01-29",15.15,15.25,14.85,15.25,2443600.0],["2015-01-30",15.1225,15.3375,14.92,14.945,1999200.0],["2015-02-02",15.0,15.3575,14.975,15.3275,3890400.0],["2015-02-03",15.335,15.46,14.985,15.305,2634400.0],["2015-02-04",15.2525,15.45,15.1325,15.2475,1513200.0],["2015-02-05",15.3175,15.515,15.2175,15.505,1800400.0],["2015-02-06",15.58,15.9125,15.4075,15.62,1771600.0],["2015-02-09",15.61,15.8125,15.1875,15.3975,2168800.0],["2015-02-10",15.5775,15.7,15.1725,15.6725,1979200.0],["2015-02-11",15.6775,15.995,15.6025,15.8475,1563600.0],["2015-02-12",15.9475,15.9925,15.4475,15.485,2950800.0],["2015-02-13",15.53,15.7675,15.47,15.67,1468800.0],["2015-02-17",15.7825,15.7825,15.35,15.6025,1548400.0],["2015-02-18",15.6,15.67,15.325,15.6525,1942400.0],["2015-02-19",15.64,15.8425,15.5775,15.76,1240000.0],["2015-02-20",15.785,16.11,15.58,16.105,1524800.0],["2015-02-23",16.16,16.16,15.6925,15.8825,1809200.0],["2015-02-24",15.8675,15.8675,15.2675,15.4025,2456000.0],["2015-02-25",15.4825,15.84,15.265,15.835,3848800.0],["2015-02-26",15.835,15.9075,15.0375,15.49,5010800.0],["2015-02-27",15.5625,15.74,15.13,15.185,2516400.0],["2015-03-02",15.15,15.2525,14.77,14.915,4476800.0],["2015-03-03",14.9075,14.9325,14.36,14.7625,4125600.0],["2015-03-04",14.7175,15.0475,14.525,14.97,2928800.0],["2015-03-05",14.955,15.2125,14.9425,15.1375,2188800.0],["2015-03-06",14.95,15.0875,14.755,14.8975,2552800.0],["2015-03-09",14.9675,14.9825,14.6075,14.9025,3043200.0],["2015-03-10",14.73,14.8625,14.47,14.625,5126000.0],["2015-03-11",14.6275,15.0075,14.4875,14.9775,3347600.0],["2015-03-12",14.73,15.0,14.475,14.93,4938800.0],["2015-03-13",14.755,15.0575,14.755,15.0075,3583200.0],["2015-03-16",15.14,16.0,15.13,15.75,3881600.0],["2015-03-17",15.73,15.825,15.475,15.5775,1384000.0],["2015-03-18",15.59,15.875,15.3625,15.625,2326400.0],["2015-03-19",15.57,15.92,15.4925,15.86,1540800.0],["2015-03-20",15.87,16.0,15.405,15.4925,3025600.0],["2015-03-23",15.43,15.465,15.2175,15.385,2477600.0],["2015-03-24",15.4,15.5975,15.25,15.305,1663200.0],["2015-03-25",15.46,15.46,14.875,14.9425,2584400.0],["2015-03-26",14.89,14.935,14.455,14.5925,2820000.0],["2015-03-27",14.5625,15.14,14.5625,15.04,1928800.0],["2015-03-30",15.2025,15.635,15.1125,15.495,2671200.0],["2015-03-31",15.4225,15.715,15.35,15.585,3271200.0],["2015-04-01",15.47,15.545,15.2,15.3725,2692400.0],["2015-04-02",15.405,15.7475,15.25,15.7375,2598400.0],["2015-04-06",15.5825,15.8925,15.5,15.845,2434400.0],["2015-04-07",15.8675,16.05,15.7575,15.8025,2496800.0],["2015-04-08",15.755,16.125,15.72,16.0525,2824400.0],["2015-04-09",16.0675,16.2975,15.9875,16.25,3105200.0],["2015-04-10",16.325,17.1225,16.255,16.9725,5242800.0],["2015-04-13",16.995,17.2275,16.695,16.855,2664000.0],["2015-04-14",16.8575,17.0275,16.6925,16.975,1621600.0],["2015-04-15",17.0025,17.1975,16.795,17.1225,2764000.0],["2015-04-16",17.1475,17.21,16.8475,16.9825,2152400.0],["2015-04-17",16.8175,16.9075,16.67,16.85,1774400.0],["2015-04-20",17.0575,17.175,16.79,17.105,1992800.0],["2015-04-21",17.1375,17.635,17.035,17.5825,2248400.0],["2015-04-22",17.6,17.72,17.1525,17.32,2506400.0],["2015-04-23",17.315,17.81,17.255,17.64,4164800.0],["2015-04-24",17.7025,17.7575,17.3,17.3575,2600800.0],["2015-04-27",17.4725,17.53,16.645,16.89,3520000.0],["2015-04-28",16.8875,17.1625,16.45,17.0075,3521200.0],["2015-04-29",16.8375,17.0825,16.565,16.7825,5497600.0],["2015-04-30",16.55,17.4125,16.45,16.8925,6211200.0],["2015-05-01",17.04,17.12,16.64,16.78,3626800.0],["2015-05-04",16.685,17.1575,16.665,17.0475,3164000.0],["2015-05-05",16.9525,17.1225,16.44,16.55,2852800.0],["2015-05-06",16.56,16.685,16.3475,16.58,1988800.0],["2015-05-07",16.5275,17.09,16.475,16.87,2821600.0],["2015-05-08",17.0575,17.245,16.79,16.975,2468400.0],["2015-05-11",16.9375,17.18,16.85,16.9,1835600.0],["2015-05-12",16.8025,17.145,16.5375,17.02,2282000.0],["2015-05-13",17.0525,17.065,16.625,16.9425,1468400.0],["2015-05-14",17.0075,17.45,16.6375,17.2325,2278400.0],["2015-05-15",17.2525,17.305,16.93,17.0975,1160400.0],["2015-05-18",17.075,17.5925,16.9825,17.525,1920400.0],["2015-05-19",17.5,17.595,17.3175,17.4475,1758800.0],["2015-05-20",17.5,17.585,17.185,17.2925,1384800.0],["2015-05-21",17.2425,17.3025,16.945,17.0625,1830800.0],["2015-05-22",17.05,17.22,16.97,17.17,1899200.0],["2015-05-26",17.0,17.29,16.92,17.1625,2298000.0],["2015-05-27",17.1575,17.9325,17.055,17.91,3388800.0],["2015-05-28",17.86,17.95,17.59,17.8175,2720400.0],["2015-05-29",17.75,18.18,17.6875,17.93,2816000.0],["2015-06-01",17.9025,18.25,17.7975,18.0875,2265200.0],["2015-06-02",18.0075,18.3475,17.875,18.1475,1924400.0],["2015-06-03",18.2325,18.2475,17.96,18.12,1814000.0],["2015-06-04",18.0275,18.0975,17.6475,17.965,2609600.0],["2015-06-05",17.99,18.2175,17.8575,18.1525,2479200.0],["2015-06-08",18.2075,18.2075,17.89,17.935,1968000.0],["2015-06-09",17.9725,17.9725,17.505,17.725,2444000.0],["2015-06-10",17.855,18.125,17.6475,18.0425,2174400.0],["2015-06-11",18.0675,18.375,17.9875,18.3475,1637600.0],["2015-06-12",18.3375,18.3375,18.025,18.11,2650400.0],["2015-06-15",17.8475,18.1175,17.505,18.0925,2806800.0],["2015-06-16",18.005,18.335,17.95,18.1975,1952800.0],["2015-06-17",18.265,18.8725,18.255,18.7425,3311600.0],["2015-06-18",18.755,19.4175,18.755,19.35,3751600.0],["2015-06-19",19.4075,19.495,19.2175,19.405,3559200.0],["2015-06-22",19.595,19.595,19.26,19.4525,2588400.0],["2015-06-23",19.45,19.5,19.3125,19.4825,2834400.0],["2015-06-24",19.4925,19.525,19.19,19.275,3221200.0],["2015-06-25",19.375,19.5425,19.255,19.44,3300400.0],["2015-06-26",19.5425,19.9975,19.3875,19.9,41548800.0],["2015-06-29",19.6225,20.1425,19.4825,19.775,5770800.0],["2015-06-30",19.975,20.0575,19.84,19.995,5130800.0],["2015-07-01",20.1425,20.35,19.8275,19.9425,4465200.0],["2015-07-02",20.025,20.025,19.7325,19.84,3665200.0],["2015-07-06",19.695,20.0975,19.5,19.9275,9198400.0],["2015-07-07",19.9875,20.2925,19.5,20.2675,4691600.0],["2015-07-08",20.405,20.405,19.7625,19.8775,3266800.0],["2015-07-09",20.04,20.195,19.99,20.04,3566000.0],["2015-07-10",20.2575,20.385,20.14,20.3625,3598800.0],["2015-07-13",20.565,20.7775,20.41,20.5025,3139600.0],["2015-07-14",20.5175,20.745,20.455,20.565,2161600.0],["2015-07-15",20.585,20.6525,20.1475,20.2275,2605600.0],["2015-07-16",20.5,20.9575,20.32,20.9175,3879200.0],["2015-07-17",20.9325,21.0225,20.735,20.9475,1483600.0],["2015-07-20",21.0525,21.08,20.78,20.87,1632800.0],["2015-07-21",20.87,21.1525,20.6375,21.1325,2669600.0],["2015-07-22",21.0125,21.445,21.0125,21.3525,1909600.0],["2015-07-23",21.3425,21.55,21.145,21.2825,1658400.0],["2015-07-24",21.205,21.3625,20.7025,20.7725,2024800.0],["2015-07-27",20.615,20.625,20.2,20.425,3853200.0],["2015-07-28",20.595,20.875,20.22,20.8525,2326400.0],["2015-07-29",20.9,20.98,20.4425,20.89,2060400.0],["2015-07-30",20.8475,21.07,20.5,20.98,1749200.0],["2015-07-31",21.125,21.52,20.865,21.1625,1991200.0],["2015-08-03",21.25,21.4425,20.835,21.1325,1770400.0],["2015-08-04",21.17,21.3925,21.025,21.2325,2486800.0],["2015-08-05",21.2825,21.75,21.175,21.4875,6371600.0],["2015-08-06",23.675,24.395,22.865,23.3275,14646400.0],["2015-08-07",23.1225,23.2775,22.655,22.94,3778800.0],["2015-08-10",22.87,23.0475,22.38,22.5725,3648400.0],["2015-08-11",23.0,24.0475,22.85,23.9775,5842400.0],["2015-08-12",23.7425,24.0575,23.4225,23.955,2737600.0],["2015-08-13",24.0225,24.5725,23.83,24.2675,3120000.0],["2015-08-14",24.5025,24.7125,24.31,24.545,2641200.0],["2015-08-17",24.58,24.6075,23.8175,24.5275,2946400.0],["2015-08-18",24.3625,24.7,24.13,24.165,2631200.0],["2015-08-19",24.1,24.2525,23.5,23.875,3018800.0],["2015-08-20",23.625,23.745,22.625,22.645,4064400.0],["2015-08-21",22.4475,22.725,22.085,22.5025,5770000.0],["2015-08-24",19.6475,21.3725,19.115,21.3725,7113200.0],["2015-08-25",23.0,23.0775,21.75,22.3925,8056000.0],["2015-08-26",22.91,22.9975,22.29,22.8825,5770000.0],["2015-08-27",23.3975,23.7375,23.0,23.435,5512000.0],["2015-08-28",23.2025,23.9175,23.2025,23.5475,4276400.0],["2015-08-31",23.325,24.06,23.275,23.535,5035600.0],["2015-09-01",22.745,23.0675,21.8475,21.955,5426000.0],["2015-09-02",22.2975,22.505,21.86,22.3425,2438400.0],["2015-09-03",22.4725,22.66,21.955,22.0025,2867600.0],["2015-09-04",21.75,22.245,21.6625,22.0775,2110000.0],["2015-09-08",22.4725,22.8425,22.2,22.7625,2675600.0],["2015-09-09",22.925,22.975,22.5625,22.71,3604400.0],["2015-09-10",22.62,24.45,22.58,24.1075,7118000.0],["2015-09-11",23.9175,24.4875,23.6025,24.3525,4146000.0],["2015-09-14",24.4775,24.6425,23.7575,23.9325,3275600.0],["2015-09-15",24.0,24.275,23.8325,24.18,2132000.0],["2015-09-16",24.1475,24.4175,23.9025,24.3675,2345200.0],["2015-09-17",24.53,25.8225,24.42,25.4775,7865600.0],["2015-09-18",25.0575,25.6675,24.9775,25.0,6540400.0],["2015-09-21",25.2725,25.4,24.5875,24.9725,3046000.0],["2015-09-22",24.74,24.74,24.065,24.3625,2744000.0],["2015-09-23",24.3325,25.18,24.07,25.1375,3551200.0],["2015-09-24",25.0275,25.0525,23.8875,24.26,3367200.0],["2015-09-25",24.56,24.57,22.6975,23.015,4281200.0],["2015-09-28",22.56,22.855,20.56,21.2075,7612000.0],["2015-09-29",21.145,21.645,20.515,20.7475,4687600.0],["2015-09-30",21.075,21.4925,20.865,21.465,5224800.0],["2015-10-01",21.4025,21.505,20.9575,21.42,5728000.0],["2015-10-02",21.5875,21.7425,20.92,21.6775,3941600.0],["2015-10-05",21.8375,22.1825,20.9025,21.14,5709600.0],["2015-10-06",21.1975,21.1975,19.5675,20.03,5853600.0],["2015-10-07",20.105,20.1625,19.4325,19.665,7272000.0],["2015-10-08",19.6475,19.8,18.6875,19.4975,5456000.0],["2015-10-09",19.61,19.6175,19.035,19.3875,3388400.0],["2015-10-12",19.3825,19.785,18.9775,19.49,2954400.0],["2015-10-13",19.2375,19.3175,18.7875,18.86,4596400.0],["2015-10-14",18.7475,18.795,17.5725,17.6625,9056800.0],["2015-10-15",20.035,21.3525,19.1225,21.0875,17101600.0],["2015-10-16",21.0975,21.5375,20.5325,20.82,8539600.0],["2015-10-19",20.845,21.225,20.54,20.8125,3707200.0],["2015-10-20",20.685,20.9675,19.8875,20.145,3106000.0],["2015-10-21",20.275,20.6125,19.405,19.9025,3476000.0],["2015-10-22",20.05,20.1625,18.91,19.51,5038400.0],["2015-10-23",19.6075,20.6575,19.5,20.625,4797200.0],["2015-10-26",20.5325,21.015,20.28,20.63,3560800.0],["2015-10-27",20.4475,20.9575,20.29,20.8975,2868400.0],["2015-10-28",20.92,21.2075,20.46,21.0175,2755600.0],["2015-10-29",20.945,21.125,20.4,20.6125,2071600.0],["2015-10-30",20.66,21.0525,20.4275,20.83,2636800.0],["2015-11-02",21.1475,21.8325,21.015,21.7025,4466400.0],["2015-11-03",21.5525,22.19,21.14,21.8575,4323600.0],["2015-11-04",21.8475,22.16,21.5,21.7625,2597200.0],["2015-11-05",20.155,21.4725,20.155,21.2025,5405200.0],["2015-11-06",21.19,21.2675,20.7975,21.18,3281600.0],["2015-11-09",20.99,21.31,20.7525,21.2575,3671200.0],["2015-11-10",21.26,21.4375,20.9925,21.23,2980400.0],["2015-11-11",21.3775,21.5175,21.015,21.185,2105200.0],["2015-11-12",21.0775,21.1075,20.7275,20.8475,1840400.0],["2015-11-13",20.7325,21.3075,20.67,21.105,2556800.0],["2015-11-16",21.1275,21.2,20.565,20.75,2045600.0],["2015-11-17",20.7325,20.97,20.62,20.7275,1799600.0],["2015-11-18",20.8525,21.2875,20.655,21.245,1962000.0],["2015-11-19",21.2,21.5825,21.1075,21.1525,2465200.0],["2015-11-20",21.275,21.995,21.275,21.5725,3136800.0],["2015-11-23",21.4575,21.7075,21.3275,21.5675,1804800.0],["2015-11-24",21.5625,21.7375,21.4,21.715,2222000.0],["2015-11-25",21.75,22.0325,21.75,21.85,1259600.0],["2015-11-27",21.8575,22.36,21.8575,22.2075,844800.0],["2015-11-30",22.1475,22.1575,21.07,21.255,2617200.0],["2015-12-01",21.115,21.5975,21.0875,21.5425,2198800.0],["2015-12-02",21.595,21.83,21.4875,21.555,1674000.0],["2015-12-03",21.605,21.79,20.875,20.985,2237200.0],["2015-12-04",21.135,21.9675,21.135,21.9425,2343200.0],["2015-12-07",21.845,21.9275,21.6,21.8075,1808800.0],["2015-12-08",21.6525,21.9825,21.575,21.8175,1724000.0],["2015-12-09",21.695,21.7425,21.18,21.3125,1898800.0],["2015-12-10",21.3575,21.495,20.95,21.24,2316400.0],["2015-12-11",21.02,21.1875,20.3375,20.4425,2121200.0],["2015-12-14",20.42,20.865,20.4175,20.74,1570800.0],["2015-12-15",20.89,20.9975,19.625,19.795,4037200.0],["2015-12-16",20.0125,20.62,19.995,20.505,3124000.0],["2015-12-17",20.575,20.745,20.3575,20.4325,1936400.0],["2015-12-18",20.4475,20.8625,20.265,20.5275,2703600.0],["2015-12-21",20.5875,20.84,20.3625,20.4075,1709600.0],["2015-12-22",20.4775,20.67,19.945,20.6425,2059200.0],["2015-12-23",20.665,20.73,20.365,20.4675,1682800.0],["2015-12-24",20.3,20.4125,20.065,20.2825,1174000.0],["2015-12-28",20.265,20.4475,20.125,20.425,1274400.0],["2015-12-29",20.425,20.8075,20.3675,20.5825,1405200.0],["2015-12-30",20.5425,20.76,20.4375,20.5875,2178400.0],["2015-12-31",20.465,20.7575,20.35,20.475,4076400.0],["2016-01-04",20.07,20.0825,19.4425,19.6225,4101200.0],["2016-01-05",19.6475,20.245,19.625,20.19,3356800.0],["2016-01-06",19.86,20.185,19.705,19.8475,4781600.0],["2016-01-07",19.72,20.4825,19.53,20.4475,4432000.0],["2016-01-08",20.6975,20.9675,19.85,19.9,3065600.0],["2016-01-11",20.105,20.1525,19.08,19.455,3051200.0],["2016-01-12",19.5725,20.515,19.4425,19.4725,5226800.0],["2016-01-13",19.4175,19.5475,17.5375,17.83,6692000.0],["2016-01-14",17.875,18.47,16.5775,18.1,6727200.0],["2016-01-15",17.5,17.72,17.1025,17.56,4706800.0],["2016-01-19",17.6225,18.235,17.59,18.1075,4765600.0],["2016-01-20",17.84,18.825,17.5875,18.51,6366800.0],["2016-01-21",18.4925,18.6825,18.11,18.12,2785200.0],["2016-01-22",18.14,18.58,18.0075,18.505,2106400.0],["2016-01-25",18.44,18.5075,18.11,18.165,1467600.0],["2016-01-26",18.2225,18.3975,17.7175,18.3025,2132000.0],["2016-01-27",18.2725,18.555,17.7625,17.83,1721200.0],["2016-01-28",18.64,18.64,17.045,17.385,4245600.0],["2016-01-29",17.34,18.0475,17.34,17.82,2314400.0],["2016-02-01",17.7525,18.1025,17.505,18.0075,1656400.0],["2016-02-02",17.805,18.2075,17.57,17.66,1868800.0],["2016-02-03",17.6375,17.91,17.2,17.4725,2603200.0],["2016-02-04",17.51,17.825,17.2775,17.6575,2067600.0],["2016-02-05",17.635,17.94,15.35,15.495,12388800.0],["2016-02-08",14.985,14.9975,11.98,13.4125,21313200.0],["2016-02-09",13.23,13.9675,12.8625,13.345,7663200.0],["2016-02-10",13.5,14.7125,13.4375,14.565,7374000.0],["2016-02-11",14.1325,14.5375,13.835,14.0625,4240800.0],["2016-02-12",14.335,14.3725,13.625,14.03,3082800.0],["2016-02-16",14.2075,15.0925,14.0575,14.815,3737200.0],["2016-02-17",14.9375,15.625,14.7675,15.455,4165200.0],["2016-02-18",15.585,15.7975,15.375,15.425,3270000.0],["2016-02-19",15.29,16.0475,15.125,15.7975,3523200.0],["2016-02-22",15.9125,16.135,15.75,15.8925,3907600.0],["2016-02-23",15.8925,16.575,15.7175,15.8175,2966800.0],["2016-02-24",15.01,16.225,14.13,16.1125,7448800.0],["2016-02-25",16.2275,17.035,16.2275,16.8025,5044000.0],["2016-02-26",16.8125,17.17,16.23,16.48,2703600.0],["2016-02-29",16.5425,16.9625,16.1725,16.265,2222800.0],["2016-03-01",16.4675,16.4675,15.9275,16.4125,2659600.0],["2016-03-02",16.4575,16.6225,16.19,16.44,3734400.0],["2016-03-03",16.3525,16.63,16.135,16.6,2013600.0],["2016-03-04",16.565,16.95,16.5275,16.7075,2030400.0],["2016-03-07",16.665,17.2175,16.5575,17.095,2822400.0],["2016-03-08",16.97,17.2275,16.47,16.525,2282400.0],["2016-03-09",16.5475,16.5725,15.595,16.1325,5024800.0],["2016-03-10",16.1325,16.3225,15.315,15.6525,5777200.0],["2016-03-11",15.86,16.3575,15.7725,16.2875,2704400.0],["2016-03-14",15.6175,16.1475,15.6175,16.01,3709200.0],["2016-03-15",15.845,15.905,15.455,15.49,4002400.0],["2016-03-16",15.495,15.7425,14.985,15.06,2659600.0],["2016-03-17",15.01,15.14,14.6125,14.85,3124800.0],["2016-03-18",14.925,15.3175,14.72,15.1825,2975200.0],["2016-03-21",15.045,15.2925,14.82,14.8775,2405600.0],["2016-03-22",14.855,15.7925,14.855,15.6725,3264000.0],["2016-03-23",15.5175,15.57,15.255,15.2875,2191200.0],["2016-03-24",15.14,15.185,14.7975,14.99,1736000.0],["2016-03-28",14.935,15.0025,14.7575,14.865,2702800.0],["2016-03-29",15.0,15.81,14.725,15.72,3935200.0],["2016-03-30",15.805,16.5625,15.805,16.375,4799200.0],["2016-03-31",16.305,17.28,16.275,16.9775,5384800.0],["2016-04-01",16.865,17.3425,16.5,16.9075,4494000.0],["2016-04-04",17.0375,18.0275,16.9075,17.6225,6009600.0],["2016-04-05",17.375,17.47,16.89,16.9475,2861200.0],["2016-04-06",16.84,17.245,16.83,17.18,2493200.0],["2016-04-07",17.0875,17.245,16.9525,17.1075,2471200.0],["2016-04-08",17.2525,17.3575,16.7525,17.02,1848800.0],["2016-04-11",17.0,17.0675,16.6225,16.7,2420400.0],["2016-04-12",16.63,16.6975,16.035,16.3225,3699600.0],["2016-04-13",16.3825,16.6125,16.215,16.4675,3044000.0],["2016-04-14",16.4375,16.975,16.4,16.76,2784800.0],["2016-04-15",16.7675,16.8975,16.5325,16.7025,1781200.0],["2016-04-18",16.595,17.01,16.57,16.915,1718400.0],["2016-04-19",16.925,16.975,16.63,16.7,2470400.0],["2016-04-20",16.725,16.89,16.475,16.765,1480400.0],["2016-04-21",16.8175,17.0225,16.77,16.92,1986800.0],["2016-04-22",16.875,17.2175,16.875,17.1075,1774800.0],["2016-04-25",17.0775,17.445,17.0675,17.2825,2538800.0],["2016-04-26",17.275,17.4675,17.13,17.455,2072800.0],["2016-04-27",17.2675,17.7,16.95,17.1025,3556400.0],["2016-04-28",16.76,17.25,16.425,16.49,6638000.0],["2016-04-29",16.4175,16.4175,15.66,16.095,4622000.0],["2016-05-02",16.03,16.4725,15.8975,16.275,3220400.0],["2016-05-03",15.95,16.23,15.5375,15.77,8217600.0],["2016-05-04",15.6925,15.6925,15.2675,15.35,3390000.0],["2016-05-05",15.32,15.465,15.21,15.35,3504000.0],["2016-05-06",15.34,15.455,15.0175,15.3275,2861600.0],["2016-05-09",15.3,15.7375,15.2725,15.61,3402000.0],["2016-05-10",15.7325,15.735,15.425,15.6225,2115200.0],["2016-05-11",15.7175,16.2,15.6675,15.8625,3076400.0],["2016-05-12",15.9625,15.985,15.075,15.29,2681200.0],["2016-05-13",15.22,15.3575,15.0325,15.1575,2294800.0],["2016-05-16",15.2375,15.7375,15.2025,15.7,3546400.0],["2016-05-17",15.6475,15.805,15.4,15.4775,2664400.0],["2016-05-18",15.45,15.5275,15.2725,15.46,2514400.0],["2016-05-19",15.4075,15.7925,15.295,15.5675,2768800.0],["2016-05-20",15.675,16.02,15.61,15.955,2736000.0],["2016-05-23",15.7875,16.1025,15.72,15.87,3949600.0],["2016-05-24",15.9825,16.43,15.7125,16.2425,3044000.0],["2016-05-25",16.195,16.435,16.065,16.33,2955600.0],["2016-05-26",16.3025,16.3025,15.7275,15.7875,3238400.0],["2016-05-27",15.7675,16.3575,15.575,16.3225,4150400.0],["2016-05-31",16.3125,16.3225,15.8975,16.1225,3436800.0],["2016-06-01",15.8775,16.4,15.67,16.1875,5837600.0],["2016-06-02",16.1475,16.9175,15.8975,16.91,4012000.0],["2016-06-03",16.8825,16.98,16.6425,16.8775,3119200.0],["2016-06-06",16.7175,17.225,16.6475,17.1425,2072400.0],["2016-06-07",17.0725,17.27,17.005,17.265,4442000.0],["2016-06-08",17.265,18.365,17.07,18.335,6899600.0],["2016-06-09",18.3325,18.6775,17.87,18.1675,4693200.0],["2016-06-10",18.0675,18.235,17.7825,17.9775,3346000.0],["2016-06-13",17.86,18.7125,17.645,18.02,4377200.0],["2016-06-14",18.0575,18.45,17.7925,18.35,3917600.0],["2016-06-15",18.45,18.7475,18.1425,18.2375,4130000.0],["2016-06-16",18.175,18.2275,17.87,18.1225,3028000.0],["2016-06-17",18.0875,18.2175,17.9025,18.15,2858000.0],["2016-06-20",18.7225,19.405,18.4825,19.31,7456000.0],["2016-06-21",19.435,19.435,18.8875,19.3775,4609600.0],["2016-06-22",19.3325,19.4425,19.0425,19.3725,3848400.0],["2016-06-23",19.4375,19.5425,19.115,19.3975,4960400.0],["2016-06-24",18.665,19.4575,18.2925,19.365,6242000.0],["2016-06-27",19.2075,19.365,18.6475,18.9775,4166000.0],["2016-06-28",19.125,19.58,19.055,19.51,3373200.0],["2016-06-29",19.525,20.3075,19.5025,19.75,5046000.0],["2016-06-30",19.815,19.97,19.585,19.8325,5231200.0],["2016-07-01",19.905,20.055,19.745,19.895,2115600.0],["2016-07-05",19.88,19.88,19.62,19.7625,3131600.0],["2016-07-06",19.75,19.7875,19.4925,19.6725,3840800.0],["2016-07-07",19.645,19.72,19.0525,19.5525,3296000.0],["2016-07-08",19.75,19.75,19.3225,19.7175,4275200.0],["2016-07-11",19.8725,19.955,19.66,19.85,2940400.0],["2016-07-12",19.975,20.25,19.85,19.95,2491600.0],["2016-07-13",20.03,20.1175,19.76,19.8325,2154000.0],["2016-07-14",20.005,20.02,19.26,19.5275,3496400.0],["2016-07-15",19.525,19.625,19.19,19.3875,2974000.0],["2016-07-18",19.575,19.63,19.19,19.5475,4763200.0],["2016-07-19",19.8,21.5875,19.7375,20.76,10231600.0],["2016-07-20",20.9725,21.28,20.885,21.1575,3681600.0],["2016-07-21",21.1575,21.1575,21.1575,21.1575,0.0],["2016-07-22",21.99,22.2625,21.5775,21.9725,8621200.0],["2016-07-25",21.91,21.965,21.755,21.95,4041200.0],["2016-07-26",22.0075,22.17,21.875,22.08,2012800.0],["2016-07-27",22.035,22.3075,21.79,22.165,2075600.0],["2016-07-28",22.21,22.6525,22.0875,22.39,1708400.0],["2016-07-29",22.5825,23.0975,22.425,23.0575,3531200.0],["2016-08-01",23.1725,23.315,22.825,23.1625,3414800.0],["2016-08-02",23.1225,23.215,22.745,23.195,3163600.0],["2016-08-03",21.96,23.625,21.875,22.7175,7998000.0],["2016-08-04",22.875,22.9425,22.66,22.875,3946000.0],["2016-08-05",22.755,23.055,22.6975,22.8075,3418000.0],["2016-08-08",22.8125,22.93,22.62,22.665,3217600.0],["2016-08-09",22.75,22.8625,22.6275,22.775,3286000.0],["2016-08-10",22.565,22.7425,22.2925,22.56,2958800.0],["2016-08-11",22.7175,22.79,22.605,22.73,2612800.0],["2016-08-12",22.75,22.75,22.5,22.6325,2000000.0],["2016-08-15",22.625,22.825,22.5475,22.72,2094400.0],["2016-08-16",22.7475,22.7475,22.55,22.655,2092400.0],["2016-08-17",22.6375,22.6775,22.4875,22.5725,3603600.0],["2016-08-18",22.5625,22.8575,22.5625,22.725,2212000.0],["2016-08-19",22.625,22.8325,22.4875,22.735,2318400.0],["2016-08-22",22.6625,22.8675,22.5075,22.64,1053600.0],["2016-08-23",22.585,23.0625,22.5075,23.0225,2232400.0],["2016-08-24",22.93,23.4675,22.56,22.5875,3191600.0],["2016-08-25",22.6375,22.945,22.5,22.655,1262800.0],["2016-08-26",22.6425,22.865,22.5025,22.81,1918800.0],["2016-08-29",22.895,23.16,22.635,22.9125,2886400.0],["2016-08-30",22.9125,23.1175,22.8425,23.0325,2588400.0],["2016-08-31",22.9325,23.0,22.6925,22.7725,2358800.0],["2016-09-01",22.825,22.9825,22.5775,22.9275,2697600.0],["2016-09-02",23.0,23.1975,22.8325,23.0225,1663200.0],["2016-09-06",23.145,23.875,23.045,23.57,2680000.0],["2016-09-07",23.6125,23.9525,23.545,23.7525,2796800.0],["2016-09-08",23.7025,24.095,23.56,23.95,3395200.0],["2016-09-09",23.76,23.85,23.19,23.24,5601200.0],["2016-09-12",23.04,23.31,22.8,23.26,1942000.0],["2016-09-13",23.175,23.3425,22.835,22.97,1876000.0],["2016-09-14",22.66,23.2,22.5925,22.9475,2236800.0],["2016-09-15",22.88,23.4625,22.7025,23.1875,2334400.0],["2016-09-16",23.245,23.5325,23.165,23.265,3050400.0],["2016-09-19",23.35,23.43,23.075,23.265,2182800.0],["2016-09-20",23.2925,23.375,23.025,23.1875,2924000.0],["2016-09-21",23.25,23.4225,23.1025,23.375,2535600.0],["2016-09-22",23.5,23.6975,23.4225,23.505,2167600.0],["2016-09-23",23.5,23.56,23.435,23.4775,2381200.0],["2016-09-26",23.3975,23.4625,23.2125,23.29,1787200.0],["2016-09-27",23.2425,23.475,23.2325,23.43,1890800.0],["2016-09-28",23.3875,23.43,21.18,22.435,17960400.0],["2016-09-29",22.4725,22.495,21.565,21.95,10935200.0],["2016-09-30",22.09,22.255,21.7025,21.915,4100400.0],["2016-10-03",21.7275,21.9525,21.0225,21.245,5032800.0],["2016-10-04",21.2475,21.3725,20.145,20.4825,7516800.0],["2016-10-05",20.6375,21.215,20.445,20.8425,6009600.0],["2016-10-06",20.8625,21.0475,20.5925,20.77,2891200.0],["2016-10-07",20.745,20.875,20.4975,20.7325,2881600.0],["2016-10-10",20.8375,21.2825,20.785,20.98,2055600.0],["2016-10-11",20.8575,20.8575,20.25,20.4725,2586000.0],["2016-10-12",20.55,20.845,20.36,20.505,1762000.0],["2016-10-13",20.3975,20.6125,20.0025,20.495,2064400.0],["2016-10-14",20.5225,20.625,20.2675,20.42,2902800.0],["2016-10-17",20.475,20.5925,20.275,20.4925,1498000.0],["2016-10-18",20.625,20.76,20.5375,20.63,1716400.0],["2016-10-19",20.5775,20.7325,20.4675,20.5,2578400.0],["2016-10-20",20.4875,20.665,20.4475,20.625,2091600.0],["2016-10-21",20.575,20.575,20.0725,20.17,1682800.0],["2016-10-24",20.19,20.7875,20.0975,20.6275,1997200.0],["2016-10-25",20.49,20.49,19.92,20.055,1694000.0],["2016-10-26",19.9275,19.96,18.8575,19.3125,6128400.0],["2016-10-27",19.3425,19.3675,18.8075,18.855,2434400.0],["2016-10-28",18.8,19.48,18.7975,19.175,2309200.0],["2016-10-31",19.28,19.7075,19.1075,19.56,5967200.0],["2016-11-01",19.4875,19.8625,19.3425,19.48,5189200.0],["2016-11-02",15.6975,16.615,15.25,15.7325,33207200.0],["2016-11-03",15.715,15.9,14.8675,15.02,11086400.0],["2016-11-04",15.04,15.84,15.04,15.475,6260800.0],["2016-11-07",15.565,15.94,15.315,15.75,4777200.0],["2016-11-08",15.7475,15.9325,15.485,15.66,3307600.0],["2016-11-09",15.5425,15.9975,15.035,15.4975,6054000.0],["2016-11-10",15.6275,15.9375,15.3525,15.6325,3043200.0],["2016-11-11",15.68,16.5575,15.485,16.295,5910000.0],["2016-11-14",16.575,17.715,16.5625,17.1975,7321600.0],["2016-11-15",17.19,18.265,17.1675,17.8825,7640400.0],["2016-11-16",17.7925,18.025,17.595,17.8225,4450800.0],["2016-11-17",17.6575,18.275,17.6575,18.0025,2674800.0],["2016-11-18",18.1025,18.285,17.845,17.85,3234000.0],["2016-11-21",17.8175,18.3925,17.8125,18.295,3490800.0],["2016-11-22",18.215,18.365,17.09,17.5575,5718000.0],["2016-11-23",17.615,18.085,17.4575,18.0475,3094000.0],["2016-11-25",18.31,18.545,17.9125,18.205,1890000.0],["2016-11-28",18.1875,18.4825,17.5875,17.6775,4036800.0],["2016-11-29",17.7475,17.7475,16.8,17.0175,6263600.0],["2016-11-30",17.1275,17.2925,15.91,16.3225,22906800.0],["2016-12-01",16.25,16.455,15.6675,15.835,5086400.0],["2016-12-02",15.8925,16.13,15.7325,15.9675,3686800.0],["2016-12-05",16.1275,16.44,15.9225,16.1125,3580000.0],["2016-12-06",16.1725,16.4325,15.945,16.37,7128800.0],["2016-12-07",16.25,16.4225,15.5225,15.76,3829200.0],["2016-12-08",15.6825,16.2,15.605,16.1525,3128400.0],["2016-12-09",16.115,16.41,16.0575,16.2525,3019200.0],["2016-12-12",16.1,16.365,16.06,16.32,2925600.0],["2016-12-13",16.4075,16.6175,16.11,16.25,4056000.0],["2016-12-14",16.2575,16.2825,15.8325,16.035,3700000.0],["2016-12-15",16.36,16.36,15.8175,15.93,3973200.0],["2016-12-16",15.9,16.2225,15.78,15.8525,4544400.0],["2016-12-19",15.975,16.32,15.75,15.8775,6067200.0],["2016-12-20",15.8375,16.95,15.155,15.89,17749200.0],["2016-12-21",16.145,16.4675,15.8975,15.935,8155600.0],["2016-12-22",15.9,16.165,15.3825,15.525,3384800.0],["2016-12-23",15.585,15.73,15.4225,15.6275,2308800.0],["2016-12-27",15.5525,15.65,15.3375,15.6,3602000.0],["2016-12-28",15.675,15.9425,15.225,15.2525,2906400.0],["2016-12-29",15.3175,15.355,15.07,15.16,3521600.0],["2016-12-30",15.145,15.31,14.84,14.925,5357200.0],["2017-01-03",14.875,14.9125,14.44,14.5625,5717200.0],["2017-01-04",14.575,15.2875,14.42,15.18,7246400.0],["2017-01-05",15.2225,16.1375,15.1325,15.665,6565600.0],["2017-01-06",15.7925,15.9775,15.6225,15.8075,3558800.0],["2017-01-09",15.875,15.9725,15.6175,15.6225,4105600.0],["2017-01-10",15.715,17.3725,15.6075,16.76,8528400.0],["2017-01-11",16.8225,17.355,16.575,17.2575,7846800.0],["2017-01-12",17.25,17.43,16.82,16.9025,5302400.0],["2017-01-13",19.84,22.2,19.655,21.2825,37285600.0],["2017-01-17",21.3675,21.685,21.1525,21.3725,11669600.0],["2017-01-18",21.5,21.5475,21.0225,21.04,9443200.0],["2017-01-19",21.04,21.16,20.31,20.3975,7149200.0],["2017-01-20",20.4,20.565,19.9075,20.0525,4900400.0],["2017-01-23",19.9125,20.115,19.7525,19.995,3907600.0],["2017-01-24",19.575,20.0125,19.075,19.9375,9353200.0],["2017-01-25",20.0325,20.5725,19.965,20.225,5634400.0],["2017-01-26",20.1925,20.3825,19.7875,19.88,2805200.0],["2017-01-27",19.8625,20.0025,19.73,19.87,2134400.0],["2017-01-30",19.79,19.9075,19.4075,19.6375,2109600.0],["2017-01-31",19.7125,19.99,19.5175,19.7875,3358800.0],["2017-02-01",19.9525,20.0475,19.6675,19.86,3761600.0],["2017-02-02",19.96,20.085,19.58,19.89,2245200.0],["2017-02-03",19.8825,20.3775,19.795,20.345,3121600.0],["2017-02-06",20.25,20.4825,19.805,19.9175,2933200.0],["2017-02-07",19.8775,20.19,19.875,19.95,4390400.0],["2017-02-08",19.8375,20.02,19.7225,19.81,2020400.0],["2017-02-09",19.8375,20.1425,19.765,19.845,3112400.0],["2017-02-10",19.825,20.075,19.705,20.0,2569200.0],["2017-02-13",19.955,20.22,19.955,20.055,2511200.0],["2017-02-14",20.125,20.34,19.8875,20.265,4254000.0],["2017-02-15",20.25,21.0,20.2425,20.815,5384400.0],["2017-02-16",21.1525,21.2075,20.03,20.3475,3616400.0],["2017-02-17",20.265,20.665,20.145,20.4725,2530400.0],["2017-02-21",20.2675,20.5575,19.92,19.975,3526000.0],["2017-02-22",19.97,19.9725,19.505,19.6475,3414400.0],["2017-02-23",19.6225,19.795,19.275,19.49,3528800.0],["2017-02-24",19.2725,19.7275,19.215,19.625,2536000.0],["2017-02-27",19.5525,19.835,18.8825,19.8025,3693200.0],["2017-02-28",19.785,19.785,19.31,19.54,5918400.0],["2017-03-01",19.6,21.0225,19.6,20.3675,6100800.0],["2017-03-02",20.375,20.735,20.2075,20.26,2674800.0],["2017-03-03",19.995,20.4225,19.875,20.11,4053600.0],["2017-03-06",19.9425,20.06,19.405,19.59,3729600.0],["2017-03-07",19.6775,19.75,19.36,19.6475,5826800.0],["2017-03-08",19.6975,19.9275,19.5225,19.56,1860000.0],["2017-03-09",19.5125,19.75,19.2525,19.3875,3541200.0],["2017-03-10",19.4275,19.625,19.2125,19.585,6113600.0],["2017-03-13",19.2625,19.625,19.225,19.4,3049200.0],["2017-03-14",19.29,19.6175,19.225,19.3675,2456800.0],["2017-03-15",19.2625,19.5825,19.2625,19.3025,2691200.0],["2017-03-16",19.42,19.545,19.1875,19.345,2810800.0],["2017-03-17",19.32,19.8475,19.1175,19.7225,2697600.0],["2017-03-20",19.7225,20.015,19.5825,19.905,2452800.0],["2017-03-21",19.965,20.1825,19.0275,19.1225,4271200.0],["2017-03-22",19.075,19.3,18.7775,19.225,3674400.0],["2017-03-23",19.0375,19.39,18.9475,19.02,3145200.0],["2017-03-24",19.705,21.0775,19.6925,20.655,5950800.0],["2017-03-27",20.53,20.9,20.395,20.85,3014400.0],["2017-03-28",20.7875,21.075,20.7325,21.0025,2544400.0],["2017-03-29",21.08,21.58,20.94,21.2975,4846000.0],["2017-03-30",21.3025,21.3725,21.0275,21.2575,1878800.0],["2017-03-31",21.1725,21.4175,21.12,21.1825,2074400.0],["2017-04-03",21.1875,21.33,20.7325,20.9925,3094400.0],["2017-04-04",20.9375,21.195,20.3775,20.475,2527600.0],["2017-04-05",20.51,20.575,19.9475,20.0125,3023200.0],["2017-04-06",20.075,20.1125,19.65,20.0625,2660400.0],["2017-04-07",19.9375,19.9875,19.61,19.69,2926400.0],["2017-04-10",19.5475,19.7575,19.51,19.525,2021200.0],["2017-04-11",19.625,19.6525,19.0125,19.2725,2800000.0],["2017-04-12",19.2375,19.3675,19.1325,19.1925,1285600.0],["2017-04-13",18.695,19.1325,18.155,19.015,3954000.0],["2017-04-17",19.0575,19.1525,18.7925,18.81,2658000.0],["2017-04-18",18.7625,18.825,18.36,18.44,3167600.0],["2017-04-19",18.45,18.6275,18.185,18.525,3332400.0],["2017-04-20",18.5875,19.0625,18.525,18.975,1639200.0],["2017-04-21",18.9325,19.03,18.7975,18.8075,1664400.0],["2017-04-24",19.0975,19.2175,18.7025,18.7225,3566400.0],["2017-04-25",18.75,18.9825,18.6675,18.735,2649200.0],["2017-04-26",18.8425,19.0725,18.6475,18.92,3090800.0],["2017-04-27",19.2025,19.855,19.1725,19.4825,3481600.0],["2017-04-28",19.705,19.745,19.3475,19.49,2808000.0],["2017-05-01",19.475,19.98,19.45,19.9,3504400.0],["2017-05-02",19.9625,20.4775,19.665,20.4125,6783200.0],["2017-05-03",18.625,19.125,18.175,18.4775,21518000.0],["2017-05-04",18.65,18.8825,18.28,18.845,6107600.0],["2017-05-05",19.0875,19.6225,18.9125,19.0525,8638400.0],["2017-05-08",18.8,18.9675,18.205,18.35,8693200.0],["2017-05-09",18.25,18.25,17.985,17.9975,6815600.0],["2017-05-10",17.9825,18.1675,17.5675,17.775,4477200.0],["2017-05-11",17.8,18.08,17.215,17.235,4206400.0],["2017-05-12",17.235,17.655,17.1775,17.605,5188400.0],["2017-05-15",17.6625,18.04,17.5675,17.8825,4997600.0],["2017-05-16",17.8125,17.8125,17.3675,17.425,4990400.0],["2017-05-17",17.375,17.3825,16.9325,17.0125,2892400.0],["2017-05-18",16.975,17.235,16.7775,17.165,3395600.0],["2017-05-19",17.1975,17.25,16.7275,16.915,6528000.0],["2017-05-22",17.19,17.2875,16.91,17.2125,4365600.0],["2017-05-23",17.2125,17.3525,16.87,16.895,2304800.0],["2017-05-24",16.945,17.0875,16.7775,17.065,3422400.0],["2017-05-25",17.125,17.3375,16.975,17.2875,4160800.0],["2017-05-26",17.3375,17.365,17.03,17.1625,1858400.0],["2017-05-30",17.17,17.1725,16.9675,17.095,2584800.0],["2017-05-31",17.135,17.1575,16.54,16.71,3879200.0],["2017-06-01",16.595,16.8725,16.5775,16.7125,3996800.0],["2017-06-02",16.7925,17.0025,16.6725,16.92,3212000.0],["2017-06-05",16.83,18.09,16.705,17.7975,14366400.0],["2017-06-06",17.5325,17.6525,17.1225,17.435,7117600.0],["2017-06-07",17.595,17.7475,17.0975,17.3175,3373600.0],["2017-06-08",17.34,17.6575,17.1725,17.525,1780800.0],["2017-06-09",17.5825,17.8825,16.92,17.2475,3431200.0],["2017-06-12",17.2975,18.0325,17.1125,17.92,4119600.0],["2017-06-13",17.9075,18.495,17.8075,18.205,4118400.0],["2017-06-14",18.18,18.695,18.04,18.6675,3415200.0],["2017-06-15",18.5,18.9225,18.49,18.9025,6172000.0],["2017-06-16",19.0325,19.1725,18.81,19.065,7340000.0],["2017-06-19",19.14,19.6825,19.095,19.49,5528000.0],["2017-06-20",19.4875,19.62,19.3425,19.46,5430000.0],["2017-06-21",19.4425,19.7625,19.4425,19.5825,3965200.0],["2017-06-22",19.55,19.8275,19.55,19.67,3082800.0],["2017-06-23",19.6175,19.7625,19.3175,19.3325,3615600.0],["2017-06-26",19.4,19.5375,18.9775,19.4375,3438400.0],["2017-06-27",19.4525,19.5,18.525,18.735,5140000.0],["2017-06-28",18.7725,18.92,18.5,18.82,2912000.0],["2017-06-29",18.8175,18.8175,18.125,18.3175,7000400.0],["2017-06-30",18.42,18.44,18.13,18.2875,1639600.0],["2017-07-03",18.29,18.545,17.9525,18.13,1307200.0],["2017-07-05",18.13,18.3875,17.7925,18.29,2799200.0],["2017-07-06",18.2375,18.2975,17.7725,17.7925,3390000.0],["2017-07-07",17.8175,18.0925,17.7025,18.0875,2601600.0],["2017-07-10",18.04,18.075,17.625,17.74,2802800.0],["2017-07-11",17.725,17.88,17.38,17.8725,3571200.0],["2017-07-12",17.985,18.205,17.82,17.9475,2480400.0],["2017-07-13",17.5,17.705,17.0825,17.51,10716400.0],["2017-07-14",17.5625,18.095,17.49,17.93,4264000.0],["2017-07-17",17.9775,18.025,17.4575,17.6725,7968800.0],["2017-07-18",17.675,17.6875,17.4125,17.4925,3044800.0],["2017-07-19",17.485,17.5925,17.35,17.5,4633200.0],["2017-07-20",17.595,17.68,17.46,17.5025,2568800.0],["2017-07-21",17.42,17.63,17.27,17.38,2043600.0],["2017-07-24",17.3275,17.6175,17.2975,17.4275,6322000.0],["2017-07-25",17.445,17.7475,17.2175,17.5,5735200.0],["2017-07-26",17.4625,17.6,17.185,17.1875,3406400.0],["2017-07-27",17.265,17.265,16.5625,16.6225,8430400.0],["2017-07-28",16.6025,16.8425,16.5,16.7625,7840400.0],["2017-07-31",16.755,16.84,16.57,16.6525,4428000.0],["2017-08-01",16.75,16.885,16.705,16.71,6623200.0],["2017-08-02",17.9125,17.9425,17.435,17.825,16607200.0],["2017-08-03",17.8225,17.9975,17.535,17.685,8562400.0],["2017-08-04",17.815,17.8925,17.7125,17.785,3467200.0],["2017-08-07",17.745,17.9025,17.7175,17.8275,2580800.0],["2017-08-08",17.8,17.955,17.7575,17.8275,4229600.0],["2017-08-09",17.735,17.91,17.6375,17.885,4176000.0],["2017-08-10",17.8425,17.8775,17.4125,17.45,6614800.0],["2017-08-11",17.4175,17.57,17.2625,17.4,3762800.0],["2017-08-14",17.58,18.0625,17.475,17.905,3457600.0],["2017-08-15",17.9225,17.9225,17.6675,17.805,2157200.0],["2017-08-16",17.945,18.3675,17.795,18.265,3008400.0],["2017-08-17",18.2425,18.4175,18.175,18.195,5405600.0],["2017-08-18",18.145,18.6225,18.0325,18.3,4939600.0],["2017-08-21",18.2875,18.4125,18.0425,18.265,3619200.0],["2017-08-22",18.3925,19.73,18.265,18.9775,7157600.0],["2017-08-23",18.8275,18.995,18.6975,18.7975,2957600.0],["2017-08-24",18.79,18.9725,18.6625,18.875,2547200.0],["2017-08-25",18.9175,19.0275,18.81,18.88,3819600.0],["2017-08-28",18.8075,18.955,18.68,18.8625,4511200.0],["2017-08-29",18.8,18.885,18.7175,18.8075,2655600.0],["2017-08-30",18.7625,18.7625,18.4925,18.535,4731600.0],["2017-08-31",18.4775,18.91,18.4775,18.6525,4191200.0],["2017-09-01",18.685,18.795,18.4475,18.74,3489200.0],["2017-09-05",18.6225,18.98,18.4525,18.9625,8007200.0],["2017-09-06",19.0475,19.0975,18.525,18.7825,6218000.0],["2017-09-07",18.7375,18.8575,17.7725,17.8075,5542000.0],["2017-09-08",17.78,17.8275,17.4325,17.815,4927600.0],["2017-09-11",17.9525,18.3125,17.725,18.2825,7883600.0],["2017-09-12",18.3775,18.475,18.1475,18.4025,2928400.0],["2017-09-13",18.335,18.86,18.335,18.74,3420000.0],["2017-09-14",18.6075,18.6075,18.055,18.0875,2862000.0],["2017-09-15",17.985,18.1225,17.525,17.5725,3298400.0],["2017-09-18",17.69,17.7525,17.22,17.315,4679600.0],["2017-09-19",17.31,17.3975,17.02,17.365,4068000.0],["2017-09-20",17.32,17.5675,17.23,17.5575,3480400.0],["2017-09-21",17.58,17.61,17.31,17.375,1981600.0],["2017-09-22",17.43,17.57,17.275,17.4975,2690800.0],["2017-09-25",17.5,17.5425,17.15,17.2875,3004800.0],["2017-09-26",17.3475,17.3525,16.9675,16.98,2156800.0],["2017-09-27",17.105,17.2125,16.84,16.8675,3502400.0],["2017-09-28",11.9725,12.0,10.655,11.36,123168400.0],["2017-09-29",11.4375,12.29,11.4025,12.2325,37432000.0],["2017-10-02",12.33,12.5775,12.1875,12.415,14340800.0],["2017-10-03",12.4275,12.495,11.5775,11.795,18354000.0],["2017-10-04",11.705,12.0375,11.6325,12.025,15339200.0],["2017-10-05",11.9925,12.2075,11.7675,12.0,19427600.0],["2017-10-06",12.05,12.1,11.8875,11.935,9169200.0],["2017-10-09",11.9675,12.0175,11.77,11.82,6817200.0],["2017-10-10",11.8025,11.8725,11.44,11.525,9614000.0],["2017-10-11",11.595,11.805,11.5375,11.8,5180000.0],["2017-10-12",11.8125,11.875,11.5575,11.71,4311200.0],["2017-10-13",11.615,11.6275,11.4325,11.51,5766000.0],["2017-10-16",11.45,11.4925,11.1425,11.2425,8783600.0],["2017-10-17",11.31,11.375,10.9675,11.2475,6110000.0],["2017-10-18",11.245,11.335,11.0075,11.2375,5291600.0],["2017-10-19",11.245,11.3025,10.975,11.245,5307200.0],["2017-10-20",11.275,11.3775,11.115,11.195,3672400.0],["2017-10-23",11.1275,11.47,11.1275,11.1925,6801200.0],["2017-10-24",11.1225,11.2425,11.0025,11.1375,6200000.0],["2017-10-25",11.1025,11.25,11.0,11.1725,6585600.0],["2017-10-26",11.1425,11.24,10.94,11.115,4125200.0],["2017-10-27",11.1275,11.195,11.03,11.14,5774000.0],["2017-10-30",11.0325,11.3225,10.935,11.31,6970000.0],["2017-10-31",11.3225,11.48,11.2125,11.2425,6395200.0],["2017-11-01",11.28,11.4075,11.125,11.215,8696000.0],["2017-11-02",11.8,12.575,11.6025,11.93,14875600.0],["2017-11-03",11.9275,12.345,11.745,12.28,6890800.0],["2017-11-06",12.3,12.5225,12.2375,12.485,6048000.0],["2017-11-07",12.5,12.6725,12.365,12.5275,5517200.0],["2017-11-08",12.525,12.6,12.225,12.2475,8851600.0],["2017-11-09",12.4025,12.66,12.2925,12.595,4757600.0],["2017-11-10",12.7275,12.8625,12.45,12.685,4348000.0],["2017-11-13",12.5825,12.9775,12.5225,12.8875,4707200.0],["2017-11-14",12.89,13.11,12.6375,12.8875,7096400.0],["2017-11-15",12.8425,13.1475,12.785,13.0,5410800.0],["2017-11-16",13.0625,13.29,12.8675,13.255,3868000.0],["2017-11-17",13.24,13.5225,13.05,13.5025,6152800.0],["2017-11-20",13.5,13.8525,13.4225,13.665,4910400.0],["2017-11-21",13.7725,13.9025,13.465,13.7775,7085600.0],["2017-11-22",13.8025,13.96,13.65,13.8375,4902400.0],["2017-11-24",14.0025,14.0025,13.75,13.8875,2506000.0],["2017-11-27",13.875,14.025,13.7,13.8875,7858000.0],["2017-11-28",13.8875,14.5625,13.8025,14.4525,6654800.0],["2017-11-29",14.5,15.225,14.4525,14.845,9349600.0],["2017-11-30",14.755,14.895,14.235,14.6075,24870800.0],["2017-12-01",14.5475,14.71,14.18,14.505,7422000.0],["2017-12-04",14.665,14.935,14.4275,14.47,6419600.0],["2017-12-05",14.4375,14.7075,14.3525,14.5,5066400.0],["2017-12-06",14.5475,14.82,14.42,14.7075,4350800.0],["2017-12-07",14.735,15.0775,14.655,14.9925,3880800.0],["2017-12-08",15.005,15.47,14.9775,15.3825,8494800.0],["2017-12-11",15.3075,15.5875,14.4275,14.6125,7114000.0],["2017-12-12",14.7,14.8775,14.31,14.3125,4858400.0],["2017-12-13",14.2875,14.71,14.1425,14.6275,4826800.0],["2017-12-14",14.695,14.855,14.4225,14.5575,5740800.0],["2017-12-15",14.5525,14.7775,14.1975,14.26,6025600.0],["2017-12-18",14.38,14.615,14.18,14.5875,6324800.0],["2017-12-19",14.575,14.7175,14.4625,14.535,4220800.0],["2017-12-20",14.6275,14.635,14.17,14.1775,3272800.0],["2017-12-21",14.23,14.295,13.77,13.9325,6271600.0],["2017-12-22",13.95,14.0975,13.8425,14.03,3041200.0],["2017-12-26",14.065,14.3325,14.0375,14.235,1663200.0],["2017-12-27",14.1875,14.32,14.12,14.22,2504000.0],["2017-12-28",14.1975,14.34,14.1,14.3325,1998400.0],["2017-12-29",14.3325,14.4925,14.28,14.3475,2354400.0],["2018-01-02",14.405,14.8825,14.385,14.4975,4840400.0],["2018-01-03",14.4925,14.55,14.3225,14.52,5639600.0],["2018-01-04",13.495,13.555,12.76,13.0625,23808000.0],["2018-01-05",13.0975,13.4625,12.9525,13.315,11872400.0],["2018-01-08",13.3175,13.94,13.05,13.86,8920400.0],["2018-01-09",13.9875,13.99,13.005,13.65,11190000.0],["2018-01-10",13.745,14.67,13.7025,14.65,8355200.0],["2018-01-11",14.7475,14.795,14.33,14.555,4670400.0],["2018-01-12",14.555,14.555,13.9675,14.1875,4897600.0],["2018-01-16",14.27,14.35,14.0175,14.1025,4070800.0],["2018-01-17",14.1025,14.31,13.8575,14.08,5052800.0],["2018-01-18",14.0825,14.2075,13.81,14.07,4930400.0],["2018-01-19",14.0475,14.175,13.91,14.0125,4628800.0],["2018-01-22",13.9075,13.945,13.7025,13.775,4833600.0],["2018-01-23",13.6775,13.985,13.5875,13.9375,4016400.0],["2018-01-24",13.98,14.5725,13.92,14.435,5090800.0],["2018-01-25",14.5375,14.715,14.3575,14.705,2988400.0],["2018-01-26",14.65,14.66,14.4275,14.52,4273600.0],["2018-01-29",14.52,14.7475,14.3575,14.41,4640000.0],["2018-01-30",14.4375,14.915,14.2875,14.8275,4208800.0],["2018-01-31",14.825,14.9725,14.53,14.55,3370000.0],["2018-02-01",14.495,14.6675,14.35,14.4675,2882800.0],["2018-02-02",14.3925,14.6475,14.215,14.32,3405200.0],["2018-02-05",14.3075,14.5425,13.9825,14.0475,3104000.0],["2018-02-06",13.8075,14.155,13.59,13.9025,4747200.0],["2018-02-07",13.9,13.965,13.6875,13.71,2548400.0],["2018-02-08",13.75,13.87,13.58,13.63,3780000.0],["2018-02-09",13.7075,13.7925,13.23,13.5875,4419600.0],["2018-02-12",13.5675,13.835,13.465,13.6725,2778800.0],["2018-02-13",13.67,13.74,13.3975,13.6675,2291600.0],["2018-02-14",13.545,14.0325,13.545,13.935,3689200.0],["2018-02-15",14.05,14.2225,13.88,14.1775,3129200.0],["2018-02-16",14.1975,14.445,14.09,14.335,2557200.0],["2018-02-20",14.3,14.4675,14.205,14.2825,3292000.0],["2018-02-21",14.3275,14.5225,14.0075,14.22,4192000.0],["2018-02-22",14.2825,14.58,14.07,14.1,2852400.0],["2018-02-23",14.135,14.22,13.87,14.09,2822000.0],["2018-02-26",14.0625,14.2675,13.925,14.2425,3839200.0],["2018-02-27",14.245,14.55,13.885,13.93,6127600.0],["2018-02-28",13.9225,14.355,13.605,14.035,7340400.0],["2018-03-01",14.0325,14.045,13.375,13.5075,4896000.0],["2018-03-02",13.4375,13.7625,13.325,13.7225,3498000.0],["2018-03-05",13.7075,14.06,13.61,13.93,3415200.0],["2018-03-06",13.935,15.03,13.895,14.96,6800800.0],["2018-03-07",14.8725,15.2875,14.855,15.21,5799600.0],["2018-03-08",15.2675,15.3925,14.855,15.05,3846400.0],["2018-03-09",15.0075,15.2425,14.695,15.0325,3887200.0],["2018-03-12",14.95,16.0525,14.8775,16.0225,6297600.0],["2018-03-13",16.01,16.475,15.875,16.2275,6340400.0],["2018-03-14",16.275,16.4725,15.8925,16.23,4083200.0],["2018-03-15",16.245,16.5,16.0375,16.2225,2327200.0],["2018-03-16",16.28,16.5175,16.11,16.3975,3682800.0],["2018-03-19",16.3775,16.555,16.06,16.28,3135600.0],["2018-03-20",16.315,16.5025,16.1725,16.3975,2394400.0],["2018-03-21",16.415,17.1525,16.2125,16.9275,6016800.0],["2018-03-22",16.8125,17.31,16.6825,16.685,4062000.0],["2018-03-23",17.095,17.73,17.0875,17.2,7224000.0],["2018-03-26",17.3575,17.5775,17.215,17.5425,5076800.0],["2018-03-27",17.63,18.1875,17.43,17.4975,9202000.0],["2018-03-28",17.5825,18.495,17.5,18.32,9470000.0],["2018-03-29",18.2825,18.825,18.21,18.54,7200400.0],["2018-04-02",18.55,18.8925,18.47,18.6325,6248400.0],["2018-04-03",18.5825,18.7675,18.425,18.6725,5432800.0],["2018-04-04",17.75,18.2875,17.3775,18.04,9680800.0],["2018-04-05",18.1125,18.44,18.005,18.07,4195200.0],["2018-04-06",18.03,18.14,17.5025,17.5375,3238400.0],["2018-04-09",17.7175,17.9875,17.495,17.595,5181600.0],["2018-04-10",17.7225,17.97,17.67,17.82,5200800.0],["2018-04-11",17.7425,17.9125,17.6625,17.74,6112000.0],["2018-04-12",17.74,18.4575,17.74,18.175,5751200.0],["2018-04-13",18.23,18.2725,17.8825,18.095,2043200.0],["2018-04-16",18.2125,18.3725,18.095,18.2675,2733200.0],["2018-04-17",18.315,18.5675,18.0925,18.355,3495600.0],["2018-04-18",18.3075,18.655,18.305,18.375,3085600.0],["2018-04-19",18.3275,18.375,18.0725,18.185,2407600.0],["2018-04-20",18.19,18.355,18.01,18.1175,2652400.0],["2018-04-23",18.24,18.46,18.14,18.325,3509600.0],["2018-04-24",18.355,18.7675,18.2725,18.6075,3549600.0],["2018-04-25",18.525,18.5825,18.26,18.4325,2526800.0],["2018-04-26",18.4325,18.7975,18.21,18.6225,5851600.0],["2018-04-27",18.6875,18.735,18.3525,18.5625,4039200.0],["2018-04-30",18.6625,18.82,18.2575,18.295,3304400.0],["2018-05-01",18.155,18.61,18.15,18.3475,7119200.0],["2018-05-02",18.37,18.6175,18.3125,18.5775,5128800.0],["2018-05-03",19.5,21.3125,19.385,20.9525,18753200.0],["2018-05-04",20.75,21.02,20.0225,20.865,7322400.0],["2018-05-07",20.75,22.0225,20.48,21.3975,8909200.0],["2018-05-08",21.3075,21.545,21.2125,21.3025,4632400.0],["2018-05-09",21.3,21.3,21.0325,21.1975,4324400.0],["2018-05-10",21.315,21.4725,21.08,21.14,3486800.0],["2018-05-11",21.2275,21.7675,21.1875,21.7,3726400.0],["2018-05-14",21.5775,22.15,21.5775,21.985,4396400.0],["2018-05-15",21.7975,21.9475,21.3575,21.815,2876400.0],["2018-05-16",21.8875,21.925,21.575,21.635,2692400.0],["2018-05-17",21.5675,21.985,21.455,21.7275,2785600.0],["2018-05-18",21.67,21.8125,21.53,21.6625,1730400.0],["2018-05-21",21.775,21.9625,21.51,21.7275,1345200.0],["2018-05-22",21.685,21.685,21.465,21.5725,1782800.0],["2018-05-23",21.4725,21.835,21.44,21.75,1553600.0],["2018-05-24",21.7925,21.9175,21.58,21.87,2454400.0],["2018-05-25",21.98,22.1,21.765,22.0,2409200.0],["2018-05-29",21.8575,22.1425,21.6375,21.7875,4290400.0],["2018-05-30",21.945,22.1525,21.8275,21.8725,1947600.0],["2018-05-31",21.7525,22.35,21.72,21.9975,3236400.0],["2018-06-01",22.025,23.3875,22.025,23.05,5749200.0],["2018-06-04",22.9325,23.4025,22.75,23.365,3957600.0],["2018-06-05",23.28,23.61,23.05,23.6075,3531600.0],["2018-06-06",23.75,23.935,23.3475,23.5475,3534400.0],["2018-06-07",23.55,23.56,21.9225,22.3725,4316400.0],["2018-06-08",23.2075,23.4375,22.9325,23.25,5726400.0],["2018-06-11",23.185,23.9625,23.015,23.7525,3632000.0],["2018-06-12",24.0,25.375,23.985,24.695,4959200.0],["2018-06-13",24.7825,24.9125,24.6,24.705,3198400.0],["2018-06-14",24.8425,25.525,24.515,24.6325,6302800.0],["2018-06-15",24.2175,25.1275,24.0725,24.93,4237200.0],["2018-06-18",24.885,25.3,24.7025,25.2225,2970000.0],["2018-06-19",25.2175,25.45,24.8725,25.2025,2496000.0],["2018-06-20",25.3225,25.475,25.08,25.1625,3046800.0],["2018-06-21",25.09,25.2725,24.44,24.935,4176800.0],["2018-06-22",25.08,25.4675,24.865,24.89,4672000.0],["2018-06-25",24.7325,24.8525,23.48,23.86,5053600.0],["2018-06-26",23.8075,24.0125,23.5225,23.825,3725200.0],["2018-06-27",23.95,24.05,22.6525,23.085,4558000.0],["2018-06-28",23.075,23.6675,22.6775,23.5675,4260000.0],["2018-06-29",23.6525,23.83,23.335,23.745,2854800.0],["2018-07-02",24.1675,24.75,23.7775,24.6125,3508800.0],["2018-07-03",24.615,24.845,24.15,24.53,2089200.0],["2018-07-05",24.6625,24.715,24.205,24.38,2902400.0],["2018-07-06",24.4275,24.8625,24.07,24.7425,2138800.0],["2018-07-09",24.7875,25.215,24.5725,25.095,3314800.0],["2018-07-10",25.19,25.62,24.8925,25.0,4506400.0],["2018-07-11",24.72,25.735,24.72,25.6775,3208000.0],["2018-07-12",25.75,26.365,25.53,26.16,3770400.0],["2018-07-13",25.97,25.97,25.075,25.1125,3920000.0],["2018-07-16",25.1825,25.1825,24.65,24.8625,2953600.0],["2018-07-17",24.6925,25.5275,24.545,25.435,2569600.0],["2018-07-18",25.5,25.945,25.2825,25.88,3088800.0],["2018-07-19",25.885,26.1175,25.5275,25.635,2026800.0],["2018-07-20",25.735,25.8675,25.4975,25.5575,1758800.0],["2018-07-23",25.6725,26.205,25.5075,26.0825,2129200.0],["2018-07-24",26.0675,26.2025,25.3875,25.4375,2216800.0],["2018-07-25",25.3525,25.9975,25.2575,25.9275,3192000.0],["2018-07-26",25.815,25.85,25.2,25.495,2102800.0],["2018-07-27",25.08,25.35,23.1725,23.8375,8923600.0],["2018-07-30",23.8325,24.0075,23.0825,23.3475,4502800.0],["2018-07-31",24.18,24.18,23.52,23.7825,4168800.0],["2018-08-01",23.5325,24.1175,23.51,23.86,4903200.0],["2018-08-02",29.85,31.4125,28.7025,31.1725,27736000.0],["2018-08-03",29.85,31.2475,29.75,30.8325,5738400.0],["2018-08-06",30.9025,31.8275,30.0925,30.46,5446800.0],["2018-08-07",30.6125,31.6375,30.545,31.19,5999600.0],["2018-08-08",31.3275,31.5,30.7675,31.0875,2831600.0],["2018-08-09",31.0125,31.5,30.7875,30.7975,4784400.0],["2018-08-10",30.5,31.44,30.39,30.8375,2696400.0],["2018-08-13",30.71,31.235,30.5,30.965,1956000.0],["2018-08-14",31.0075,31.9125,30.9125,31.8575,2413200.0],["2018-08-15",31.975,32.2725,30.855,30.975,4284400.0],["2018-08-16",31.25,32.1125,31.23,32.0775,4230400.0],["2018-08-17",31.92,32.775,31.9,32.74,2549200.0],["2018-08-20",32.745,33.195,32.6575,33.0375,2778800.0],["2018-08-21",33.19,34.085,33.15,34.0075,5052800.0],["2018-08-22",34.0,34.81,33.85,34.5225,4186400.0],["2018-08-23",35.6875,36.15,34.5075,35.55,6256800.0],["2018-08-24",35.51,35.7225,33.765,34.0825,7632000.0],["2018-08-27",34.25,35.2675,34.105,35.1575,4891600.0],["2018-08-28",35.25,35.635,34.935,35.3975,2821200.0],["2018-08-29",35.3325,36.0125,35.18,35.555,3619200.0],["2018-08-30",35.4025,36.3675,35.4025,36.1,2398800.0],["2018-08-31",36.1775,36.4875,36.0025,36.095,1700000.0],["2018-09-04",36.025,36.5675,35.8125,36.515,2428000.0],["2018-09-05",36.55,36.565,35.0225,35.4975,4525600.0],["2018-09-06",35.6875,36.3,35.2325,35.7,3477600.0],["2018-09-07",35.3325,36.7775,35.27,35.87,2057200.0],["2018-09-10",35.8375,36.46,35.395,36.2875,3345600.0],["2018-09-11",36.3375,37.12,36.13,36.7175,2845200.0],["2018-09-12",37.12,37.12,35.875,36.56,4024800.0],["2018-09-13",36.7675,37.14,36.1575,36.25,3360000.0],["2018-09-14",36.16,36.525,35.4675,35.7575,3891200.0],["2018-09-17",35.71,35.9975,34.1825,34.4825,6108800.0],["2018-09-18",34.6375,35.265,34.6375,34.8275,4389200.0],["2018-09-19",34.91,35.3125,33.8025,34.77,5064800.0],["2018-09-20",35.0375,35.35,34.7375,34.8525,3716000.0],["2018-09-21",34.5375,35.0925,34.5375,34.875,6016800.0],["2018-09-24",34.76,35.7,34.48,35.525,5688400.0],["2018-09-25",35.735,36.425,35.585,36.1975,4973600.0],["2018-09-26",36.175,36.625,35.315,35.705,3393200.0],["2018-09-27",35.8575,36.1175,35.295,35.99,2606800.0],["2018-09-28",35.8875,36.2525,35.475,35.76,3313600.0],["2018-10-01",35.225,35.4275,32.8725,33.4425,8998400.0],["2018-10-02",33.565,33.9,32.44,32.575,5424800.0],["2018-10-03",32.6175,32.7525,31.23,31.535,9615600.0],["2018-10-04",31.25,31.525,30.69,31.2675,5440000.0],["2018-10-05",31.09,32.3425,30.645,31.61,5796800.0],["2018-10-08",31.31,31.515,30.32,30.8525,6011600.0],["2018-10-09",30.76,31.73,30.395,30.625,3714800.0],["2018-10-10",30.55,30.89,29.4575,29.52,6498000.0],["2018-10-11",29.3,31.0975,29.0025,30.6,6355600.0],["2018-10-12",31.15,31.9825,30.93,31.7675,4513200.0],["2018-10-15",31.8825,32.0,30.9475,31.2925,2993200.0],["2018-10-16",31.4925,33.4975,31.3825,33.3,3748800.0],["2018-10-17",33.21,33.6725,32.655,33.16,4378000.0],["2018-10-18",32.92,33.6175,32.565,33.2125,2976000.0],["2018-10-19",34.0,34.1425,32.1775,32.25,3959600.0],["2018-10-22",32.1825,33.0175,31.7375,32.86,3371200.0],["2018-10-23",32.445,32.9025,31.545,32.7875,3921200.0],["2018-10-24",32.785,33.3675,31.1025,31.21,3333600.0],["2018-10-25",31.18,31.8525,29.825,31.415,4283600.0],["2018-10-26",30.6,31.6925,29.6525,31.3425,4685600.0],["2018-10-29",31.83,32.5925,30.705,31.16,4987200.0],["2018-10-30",31.085,32.18,30.705,31.3525,5617600.0],["2018-10-31",31.6425,33.965,31.25,33.1925,6312400.0],["2018-11-01",33.3875,34.4125,32.8025,34.0025,5085200.0],["2018-11-02",34.2825,34.5,32.7875,33.165,4535600.0],["2018-11-05",33.165,33.455,32.4825,32.71,5434400.0],["2018-11-06",32.8775,33.38,32.2375,33.23,7968800.0],["2018-11-07",34.25,36.25,33.12,36.1625,11910400.0],["2018-11-08",35.9,38.035,35.75,37.1025,5981600.0],["2018-11-09",37.0275,37.91,36.175,37.365,6406000.0],["2018-11-12",36.8175,37.375,35.1425,35.4525,6713600.0],["2018-11-13",35.8575,36.4975,34.81,35.6825,5825200.0],["2018-11-14",35.7675,36.245,34.4175,34.7075,5685600.0],["2018-11-15",34.465,34.9925,33.2525,33.9375,7707600.0],["2018-11-16",33.7275,35.0425,33.385,34.5375,8082400.0],["2018-11-19",34.25,34.4725,30.0475,30.3275,9932400.0],["2018-11-20",29.3275,30.67,28.8825,29.9575,8752800.0],["2018-11-21",30.28,31.09,29.765,30.4025,10101600.0],["2018-11-23",29.91,31.2525,29.91,31.07,2256000.0],["2018-11-26",31.4425,32.2325,30.755,31.4975,6098000.0],["2018-11-27",30.6725,31.405,30.0175,30.9975,12163600.0],["2018-11-28",30.875,31.72,30.4175,31.175,15587200.0],["2018-11-29",31.465,32.7775,31.2225,32.49,7720400.0],["2018-11-30",32.385,33.085,31.84,32.3975,24222800.0],["2018-12-03",33.41,34.3525,32.8925,34.1475,9017200.0],["2018-12-04",34.0625,34.6475,30.4425,31.9775,10332800.0],["2018-12-06",31.75,32.44,31.015,32.3675,6182800.0],["2018-12-07",32.045,32.665,30.0675,30.3525,4496000.0],["2018-12-10",30.475,30.9875,29.91,30.8625,6588400.0],["2018-12-11",31.2975,32.3875,30.1625,30.7575,7810400.0],["2018-12-12",31.3,31.61,30.89,31.13,6648800.0],["2018-12-13",31.225,31.43,30.28,30.755,4198800.0],["2018-12-14",30.4875,30.83,29.85,30.165,3923600.0],["2018-12-17",29.7375,29.8625,28.2525,28.425,5395200.0],["2018-12-18",28.8525,29.095,28.215,28.6525,4804000.0],["2018-12-19",28.8175,29.71,28.12,28.37,3140400.0],["2018-12-20",28.21,28.4825,27.0875,27.515,5502400.0],["2018-12-21",27.7425,27.7975,26.2625,27.08,5106400.0],["2018-12-24",26.9725,27.5375,26.4275,26.9925,1154800.0],["2018-12-26",27.16,29.1925,27.16,29.1175,2962000.0],["2018-12-27",28.6275,29.5,28.25,29.485,3225200.0],["2018-12-28",29.625,30.1425,28.96,29.57,6150800.0],["2018-12-31",29.805,30.44,29.635,29.95,2628800.0],["2019-01-02",29.2525,29.5925,28.5,28.795,4609600.0],["2019-01-03",28.5725,29.0975,27.5825,28.065,3062800.0],["2019-01-04",28.545,29.57,28.2525,29.06,8609600.0],["2019-01-07",31.3825,33.195,31.0,32.4875,8133200.0],["2019-01-08",32.865,34.05,32.6525,32.88,6603200.0],["2019-01-09",33.2175,34.79,33.2175,34.6875,4766400.0],["2019-01-10",34.6875,35.505,34.5225,35.475,10434800.0],["2019-01-11",35.475,35.685,34.95,35.275,3522400.0],["2019-01-14",35.1075,35.8275,35.0025,35.685,4968800.0],["2019-01-15",35.87,37.1,35.5,36.7625,5554800.0],["2019-01-16",36.9625,37.3575,36.41,36.7625,3956800.0],["2019-01-17",36.805,37.745,36.6575,37.375,3473600.0],["2019-01-18",37.6875,38.1725,37.295,37.38,5361600.0],["2019-01-22",37.25,38.11,36.85,37.705,6538800.0],["2019-01-23",37.5,37.865,35.69,36.635,5393600.0],["2019-01-24",36.795,36.975,35.9475,36.02,6266800.0],["2019-01-25",36.1525,36.82,35.6925,36.2525,4912800.0],["2019-01-28",36.0725,36.2475,35.0275,35.34,3202800.0],["2019-01-29",35.265,35.535,34.575,35.0125,2878800.0],["2019-01-30",35.2075,36.1025,35.1325,35.9025,2724400.0],["2019-01-31",36.0575,36.5825,34.945,35.2575,5846400.0],["2019-02-01",35.175,35.465,34.195,35.445,3065600.0],["2019-02-04",35.4575,36.155,35.2775,36.1225,2296000.0],["2019-02-05",36.3575,37.365,36.25,37.185,4431600.0],["2019-02-06",37.0075,37.4425,36.01,36.29,3194800.0],["2019-02-07",36.0775,36.4425,35.55,35.99,2928800.0],["2019-02-08",35.69,36.6775,35.6875,36.3825,2861600.0],["2019-02-11",36.915,38.33,36.8225,37.8075,6632800.0],["2019-02-12",38.33,38.9625,37.515,38.1825,6070800.0],["2019-02-13",38.13,38.4125,36.2725,37.2625,6465200.0],["2019-02-14",37.075,37.4075,36.7275,36.9575,2959600.0],["2019-02-15",37.4775,37.5625,36.835,37.1225,3824000.0],["2019-02-19",37.265,37.5475,36.8375,36.975,3955200.0],["2019-02-20",36.7725,37.045,36.1075,36.385,5156400.0],["2019-02-21",36.385,36.875,35.975,36.5625,5069600.0],["2019-02-22",38.4225,39.04,33.805,34.215,14853600.0],["2019-02-25",34.4875,35.3675,34.4875,35.225,7960400.0],["2019-02-26",35.075,35.17,34.1725,34.8975,4420000.0],["2019-02-27",35.025,35.9425,34.88,35.0225,5575600.0],["2019-02-28",35.005,35.66,34.7975,34.8325,4728000.0],["2019-03-01",35.13,36.01,34.525,35.8725,6401600.0],["2019-03-04",35.9725,36.225,34.5125,35.375,5886400.0],["2019-03-05",35.4075,37.4575,34.75,36.7425,5430000.0],["2019-03-06",36.74,37.0175,35.6125,35.8525,5226400.0],["2019-03-07",35.895,36.4925,35.175,35.7675,2582000.0],["2019-03-08",35.39,35.8525,34.9,35.81,2964000.0],["2019-03-11",35.75,36.2625,35.4825,36.0225,3807600.0],["2019-03-12",35.9825,36.1675,35.0875,35.9475,5831200.0],["2019-03-13",35.56,37.5375,35.3775,36.865,6712000.0],["2019-03-14",36.805,36.8825,36.12,36.7125,5398000.0],["2019-03-15",36.7375,38.07,36.5,37.75,12290000.0],["2019-03-18",38.005,38.72,36.3775,36.5375,6015200.0],["2019-03-19",36.555,36.905,36.125,36.735,5968000.0],["2019-03-20",36.75,37.02,36.2775,36.54,3434800.0],["2019-03-21",36.375,36.895,35.08,35.54,7523200.0],["2019-03-22",35.17,35.2375,31.975,32.2575,15785200.0],["2019-03-25",32.0,32.06,30.375,31.02,8974800.0],["2019-03-26",31.1775,31.4,30.035,30.2375,6966400.0],["2019-03-27",30.165,30.23,28.6925,28.885,9857600.0],["2019-03-28",28.825,29.9725,28.16,29.595,6802000.0],["2019-03-29",29.75,29.9725,29.28,29.775,4223600.0],["2019-04-01",29.9875,30.2475,28.5,28.7925,7686000.0],["2019-04-02",28.8375,29.4275,28.3775,29.245,6790400.0],["2019-04-03",29.4625,29.6975,28.73,29.4225,7589600.0],["2019-04-04",29.6125,29.785,29.0275,29.29,3348000.0],["2019-04-05",29.4525,29.6375,29.075,29.23,3912800.0],["2019-04-08",29.2875,29.4275,28.39,28.7375,4508800.0],["2019-04-09",28.55,29.04,28.5,28.805,3036400.0],["2019-04-10",28.7625,29.9525,28.5625,29.72,4486000.0],["2019-04-11",29.8025,30.3625,29.37,29.825,4505200.0],["2019-04-12",29.88,30.0725,29.45,29.47,2690000.0],["2019-04-15",29.3675,30.0025,29.1675,29.7425,3651600.0],["2019-04-16",30.17,30.2175,29.22,29.44,3778400.0],["2019-04-17",29.45,29.45,27.44,27.845,8180000.0],["2019-04-18",27.965,28.7025,26.86,28.5725,6114000.0],["2019-04-22",28.4325,29.215,28.3,29.1525,2887600.0],["2019-04-23",29.3125,29.84,28.5775,29.5075,5424800.0],["2019-04-24",29.445,29.96,29.0575,29.705,2829600.0],["2019-04-25",29.815,30.03,29.3125,29.53,3254400.0],["2019-04-26",29.715,31.125,29.715,31.0425,5118400.0],["2019-04-29",31.2075,31.36,30.3825,31.1075,3884000.0],["2019-04-30",31.04,31.435,30.24,30.2675,4679200.0],["2019-05-01",30.63,31.1975,29.3075,29.655,7105200.0],["2019-05-02",29.6175,30.925,29.5,30.0925,9842400.0],["2019-05-03",30.3625,31.44,29.9125,30.7375,6055600.0],["2019-05-06",29.6625,30.8925,29.6625,30.5525,5241600.0],["2019-05-07",30.2775,30.5425,29.4125,29.9025,4250800.0],["2019-05-08",29.74,30.2,29.275,29.5575,2812400.0],["2019-05-09",29.1975,29.58,28.875,29.3025,3387200.0],["2019-05-10",29.23,29.805,28.61,29.6975,4139600.0],["2019-05-13",29.04,29.3325,28.685,29.0625,3985600.0],["2019-05-14",29.1375,30.3,29.1375,30.0625,5315200.0],["2019-05-15",29.7275,30.845,29.5975,30.3725,4237600.0],["2019-05-16",30.2425,30.84,29.8025,29.8525,3519200.0],["2019-05-17",29.6625,29.8425,29.1625,29.51,2631600.0],["2019-05-20",29.2525,29.945,28.855,29.6175,2754800.0],["2019-05-21",29.8275,30.21,29.6425,29.6475,2843600.0],["2019-05-22",29.4675,29.7275,29.3425,29.6875,3911200.0],["2019-05-23",29.425,29.45,28.4075,28.615,2504800.0],["2019-05-24",28.79,29.7475,28.5975,29.7425,2794800.0],["2019-05-28",29.75,30.7125,29.75,30.1775,5816000.0],["2019-05-29",29.8275,29.925,28.975,29.65,4685200.0],["2019-05-30",29.6525,30.2725,29.2075,29.975,3237200.0],["2019-05-31",29.7475,30.58,29.2675,30.325,3173200.0],["2019-06-03",30.27,30.835,29.97,30.24,4742800.0],["2019-06-04",30.3775,31.2175,30.2275,31.1875,3823600.0],["2019-06-05",31.25,31.6825,30.755,30.865,4455200.0],["2019-06-06",30.7575,30.8125,29.605,30.175,7117600.0],["2019-06-07",30.3125,31.6625,30.11,31.495,6620800.0],["2019-06-10",31.7575,35.32,31.625,34.61,17190400.0],["2019-06-11",34.1425,35.0,34.1425,34.6325,5289600.0],["2019-06-12",34.8025,36.3275,34.8025,36.3175,8869600.0],["2019-06-13",36.25,36.875,36.115,36.58,8174400.0],["2019-06-14",36.58,37.12,36.2825,37.01,5128800.0],["2019-06-17",37.1475,37.8425,37.0,37.585,4782800.0],["2019-06-18",38.0475,38.3475,37.735,38.135,5094400.0],["2019-06-19",38.2125,38.525,37.685,38.445,3252000.0],["2019-06-20",38.74,39.375,38.54,38.915,3701600.0],["2019-06-21",38.525,38.7875,37.5825,37.7,4741600.0],["2019-06-24",37.7075,37.99,36.75,36.915,4045200.0],["2019-06-25",37.0075,37.0275,35.8325,35.88,4330800.0],["2019-06-26",36.0675,36.25,34.8075,35.3825,3986800.0],["2019-06-27",35.6175,36.77,35.565,36.4575,3321200.0],["2019-06-28",36.675,37.5775,36.4575,37.46,5202000.0],["2019-07-01",37.8725,38.2675,37.735,37.8575,3815600.0],["2019-07-02",37.955,37.955,36.085,36.4175,4568800.0],["2019-07-03",36.4975,36.745,35.8025,35.84,3551600.0],["2019-07-05",35.5275,36.8325,35.3275,36.7475,2286800.0],["2019-07-08",36.62,37.125,36.0325,36.405,3269600.0],["2019-07-09",36.2275,36.9725,35.9925,36.945,2200800.0],["2019-07-10",37.0225,38.2375,37.02,37.72,4375200.0],["2019-07-11",37.88,38.21,37.225,38.125,2483200.0],["2019-07-12",38.085,38.1375,36.4725,37.2925,3674400.0],["2019-07-15",37.43,38.0725,37.015,37.7775,3604000.0],["2019-07-16",37.8825,38.25,37.2,37.4625,3170000.0],["2019-07-17",37.4025,37.4025,36.1925,36.8925,2846400.0],["2019-07-18",36.92,38.9975,36.605,38.3475,3634400.0],["2019-07-19",38.4275,38.76,37.975,38.145,2204800.0],["2019-07-22",38.1325,39.25,38.1325,38.7775,3126800.0],["2019-07-23",38.7625,39.1175,37.88,37.9875,1857600.0],["2019-07-24",38.1325,38.4675,37.55,38.24,2145200.0],["2019-07-25",38.0025,38.365,37.67,37.8725,1609200.0],["2019-07-26",38.23,38.7825,37.805,38.4425,2022400.0],["2019-07-29",38.4625,38.745,37.48,38.385,1849200.0],["2019-07-30",38.025,39.275,38.025,39.0975,2473600.0],["2019-07-31",39.3725,40.0,38.62,39.2175,6158400.0],["2019-08-01",39.2525,40.325,35.125,37.08,13305600.0],["2019-08-02",37.2775,37.2775,35.44,36.0525,4938400.0],["2019-08-05",35.3725,35.8575,34.8825,35.5325,4568800.0],["2019-08-06",35.795,36.9875,35.795,36.9125,4851600.0],["2019-08-07",36.6025,37.0,35.88,36.8275,2720800.0],["2019-08-08",37.17,38.9275,37.17,38.55,3508000.0],["2019-08-09",38.26,39.09,38.26,38.86,3466800.0],["2019-08-12",38.47,38.75,37.6575,37.9825,1806400.0],["2019-08-13",38.4075,39.55,37.6725,39.325,2659200.0],["2019-08-14",38.5625,38.7425,37.81,38.375,2488000.0],["2019-08-15",38.5425,39.6875,38.375,39.6325,4301200.0],["2019-08-16",39.7725,41.2725,39.635,40.92,5206800.0],["2019-08-19",41.5825,41.915,40.56,40.8975,3551600.0],["2019-08-20",40.86,42.365,40.6175,42.07,4640800.0],["2019-08-21",42.5,43.35,42.1525,43.2975,3250000.0],["2019-08-22",43.3325,43.8725,42.77,43.5925,3268800.0],["2019-08-23",43.685,44.1475,43.1125,43.3875,4807200.0],["2019-08-26",43.75,43.875,43.2125,43.6725,3116400.0],["2019-08-27",44.04,44.5875,43.6125,43.75,3472000.0],["2019-08-28",43.22,44.6125,43.0,43.7975,3071200.0],["2019-08-29",44.45,44.45,42.8775,43.015,5338800.0],["2019-08-30",43.0975,43.2575,42.27,42.9025,2002800.0],["2019-09-03",42.5,43.15,42.325,43.065,3090800.0],["2019-09-04",43.1725,43.24,42.2925,42.4075,2877600.0],["2019-09-05",42.5975,42.8575,41.6275,41.9175,2154800.0],["2019-09-06",41.92,41.92,40.06,40.1225,4262000.0],["2019-09-09",40.015,40.29,36.21,36.3425,7987200.0],["2019-09-10",35.95,36.745,34.57,36.31,6639200.0],["2019-09-11",36.4675,37.2075,36.2625,36.675,3900000.0],["2019-09-12",36.8625,37.3275,36.5325,36.79,3033200.0],["2019-09-13",36.395,36.79,36.025,36.565,2660000.0],["2019-09-16",36.3725,37.4175,36.195,37.17,2318800.0],["2019-09-17",37.7425,38.96,37.27,38.425,3721200.0],["2019-09-18",37.865,39.42,37.865,39.2325,3328400.0],["2019-09-19",39.3775,39.3775,38.37,38.7475,1852800.0],["2019-09-20",38.7525,39.4625,38.035,38.6,3981600.0],["2019-09-23",38.8,39.6225,38.5525,38.8325,2320800.0],["2019-09-24",38.7575,39.1475,37.8275,38.365,2306800.0],["2019-09-25",38.4425,38.625,37.325,38.44,2057600.0],["2019-09-26",38.6125,38.7825,37.4075,37.4725,2126400.0],["2019-09-27",37.6375,37.9925,36.775,37.1275,2745200.0],["2019-09-30",37.14,37.7475,36.6575,37.31,2261600.0],["2019-10-01",37.4025,37.6875,37.0,37.2125,1718800.0],["2019-10-02",37.0475,37.5,36.4475,37.2225,2058000.0],["2019-10-03",37.3475,39.5725,36.4,39.3525,4080400.0],["2019-10-04",39.3025,40.33,39.3025,40.0925,2780000.0],["2019-10-07",39.86,40.4625,39.4875,39.8625,2630000.0],["2019-10-08",39.5825,39.82,37.52,37.6025,3236000.0],["2019-10-09",38.02,38.7475,37.3875,38.475,2008000.0],["2019-10-10",38.31,38.8875,37.825,38.615,1427200.0],["2019-10-11",39.24,39.975,38.775,38.8375,1538800.0],["2019-10-14",38.94,40.535,38.775,40.045,2097600.0],["2019-10-15",39.0,39.18,36.595,38.2425,8310400.0],["2019-10-16",38.9475,39.87,37.62,38.4675,3676800.0],["2019-10-17",38.635,39.615,38.435,39.1675,2007600.0],["2019-10-18",38.875,39.3725,38.295,39.23,2580800.0],["2019-10-21",39.2475,39.9025,39.0175,39.155,1760400.0],["2019-10-22",39.33,39.58,37.63,37.7225,1749600.0],["2019-10-23",38.105,38.5,36.5275,36.615,2782400.0],["2019-10-24",37.0525,37.3225,36.615,36.7425,1939600.0],["2019-10-25",36.73,37.4775,36.3075,36.8475,1970800.0],["2019-10-28",36.88,38.0725,36.88,37.9075,1828000.0],["2019-10-29",37.9575,38.92,37.365,38.71,2100000.0],["2019-10-30",38.9625,39.2375,38.27,38.935,1596400.0],["2019-10-31",38.8475,39.36,37.7775,38.56,1980000.0],["2019-11-01",38.9,40.0125,38.66,39.325,1815200.0],["2019-11-04",39.7,39.8375,38.975,39.635,3334800.0],["2019-11-05",39.6225,39.9675,37.6025,38.39,5473600.0],["2019-11-06",38.4975,39.315,38.065,38.28,5065600.0],["2019-11-07",46.3,50.2,45.7875,48.675,28818000.0],["2019-11-08",48.525,49.905,48.375,49.52,10310800.0],["2019-11-11",49.0,51.4825,48.65,51.42,6073600.0],["2019-11-12",51.01,52.05,50.7225,51.535,5217200.0],["2019-11-13",51.055,51.6325,49.995,50.725,3777600.0],["2019-11-14",51.2025,51.6325,49.6775,50.7025,3820400.0],["2019-11-15",50.8475,52.095,50.505,52.0925,4668800.0],["2019-11-18",52.3025,53.62,52.205,53.445,5936800.0],["2019-11-19",53.6125,54.7325,53.1275,54.395,5051200.0],["2019-11-20",54.13,55.8125,54.125,55.3325,6060000.0],["2019-11-21",55.26,55.61,53.765,54.7025,5300800.0],["2019-11-22",54.3675,55.88,54.255,55.4625,3610000.0],["2019-11-25",56.0,56.88,55.425,56.6975,3016800.0],["2019-11-26",56.6375,56.9575,55.8025,56.0175,3480000.0],["2019-11-27",56.06,57.2125,55.9825,56.8825,2220800.0],["2019-11-29",56.525,57.4225,56.3175,56.8275,1012800.0],["2019-12-02",54.5375,56.1325,54.275,55.98,4477600.0],["2019-12-03",55.335,57.44,55.08,57.165,2293200.0],["2019-12-04",57.2,57.7125,56.505,57.295,2729600.0],["2019-12-05",57.705,58.0,56.6725,56.7,2370400.0],["2019-12-06",57.1,57.565,55.9025,56.19,2011600.0],["2019-12-09",56.2375,56.9075,55.225,55.25,3040400.0],["2019-12-10",55.125,55.7425,53.5975,53.8825,6109200.0],["2019-12-11",53.48,53.95,52.8325,53.09,4890400.0],["2019-12-12",52.9675,53.27,50.3925,50.5,7056800.0],["2019-12-13",50.5,51.5325,49.88,50.9575,5887200.0],["2019-12-16",51.535,53.2325,51.34,53.1025,6035200.0],["2019-12-17",53.31,54.4625,52.125,54.3325,5406000.0],["2019-12-18",54.2075,55.2575,54.0275,54.6625,3633200.0],["2019-12-19",54.77,55.2475,53.7225,54.0825,4351200.0],["2019-12-20",54.2975,54.5775,52.5925,53.355,3698000.0],["2019-12-23",53.4175,54.405,53.1175,54.0975,1863200.0],["2019-12-24",54.2325,54.7875,54.02,54.1,861200.0],["2019-12-26",54.1625,54.6125,53.4175,53.83,1166400.0],["2019-12-27",54.3625,54.8325,53.505,54.5275,1403600.0],["2019-12-30",54.3025,54.69,53.4125,54.0475,1878000.0],["2019-12-31",54.12,55.1725,54.0325,54.685,2055600.0],["2020-01-02",54.64,55.6575,53.4225,54.845,3410400.0],["2020-01-03",54.1975,54.8825,53.8025,54.675,2171200.0],["2020-01-06",54.48,56.795,54.1875,56.4975,2699600.0],["2020-01-07",56.2525,58.6075,56.2525,57.8625,5351200.0],["2020-01-08",57.695,58.94,57.2025,58.3075,2938400.0],["2020-01-09",58.7525,60.195,57.78,59.8175,3836800.0],["2020-01-10",60.36,60.535,58.9775,59.325,2511200.0],["2020-01-13",58.75,59.02,56.0025,58.96,6299600.0],["2020-01-14",59.0375,60.49,58.435,58.765,3293600.0],["2020-01-15",58.86,58.9375,57.325,58.585,3788800.0],["2020-01-16",58.68,59.4075,57.555,58.6025,2804000.0],["2020-01-17",59.0475,59.2025,57.565,57.6975,2122800.0],["2020-01-21",57.675,58.9925,57.45,57.905,4198000.0],["2020-01-22",58.4325,59.83,58.4325,58.9125,2097200.0],["2020-01-23",59.0075,59.4475,57.9225,58.9,2331600.0],["2020-01-24",59.4425,59.675,58.2725,58.485,2135600.0],["2020-01-27",57.2525,59.1075,56.6825,58.8625,2235200.0],["2020-01-28",58.9625,59.4425,58.46,58.735,2876000.0],["2020-01-29",59.0675,60.055,58.145,59.635,2550800.0],["2020-01-30",59.4625,59.9425,58.0,59.7325,1838400.0],["2020-01-31",59.705,61.835,59.5025,60.1875,4000400.0],["2020-02-03",60.26,60.96,59.1125,59.2725,2538000.0],["2020-02-04",59.7275,61.315,59.4175,60.925,2742000.0],["2020-02-05",61.085,61.085,59.25,59.635,2302800.0],["2020-02-06",60.43,60.605,59.285,59.75,1912400.0],["2020-02-07",59.8325,60.2475,58.7525,60.055,2103200.0],["2020-02-10",60.1475,61.8575,60.0175,61.73,2283600.0],["2020-02-11",61.7725,62.01,60.635,61.98,2068400.0],["2020-02-12",62.0025,62.67,60.86,61.5,3146800.0],["2020-02-13",61.005,63.675,60.5675,63.0525,4499600.0],["2020-02-14",70.95,73.75,68.975,70.9775,13438400.0],["2020-02-18",71.1,74.5,70.345,74.0,6967200.0],["2020-02-19",74.565,75.4175,72.1225,72.92,5973600.0],["2020-02-20",73.0825,76.6775,71.8075,75.6275,8677200.0],["2020-02-21",76.46,76.4925,71.565,72.8125,5544000.0],["2020-02-24",69.5475,73.7575,68.75,73.5125,5070000.0],["2020-02-25",74.36,75.4575,69.6775,70.99,4466000.0],["2020-02-26",71.1775,74.46,68.775,69.5625,5275600.0],["2020-02-27",68.385,73.4925,67.5025,70.37,4964800.0],["2020-02-28",69.1825,69.685,66.6675,69.0,6952800.0],["2020-03-02",69.525,71.625,69.275,71.4325,6133600.0],["2020-03-03",71.585,72.22,67.05,68.22,4651200.0],["2020-03-04",69.455,71.05,68.25,70.9675,3989600.0],["2020-03-05",70.485,72.9625,69.805,71.7425,3045200.0],["2020-03-06",71.41,71.9675,69.09,71.64,3361600.0],["2020-03-09",65.445,69.745,65.0,66.63,5024800.0],["2020-03-10",67.9125,70.45,65.885,69.795,6060000.0],["2020-03-11",67.8275,68.25,61.255,63.105,8075600.0],["2020-03-12",54.6275,63.75,53.75,61.91,6877600.0],["2020-03-13",64.08,64.75,55.0,61.005,6396400.0],["2020-03-16",53.75,54.725,50.5,50.575,7909600.0],["2020-03-17",51.3125,51.8025,45.5175,49.685,10212800.0],["2020-03-18",47.3825,56.25,46.75,47.79,6797600.0],["2020-03-19",47.805,54.9125,47.79,51.56,5675200.0],["2020-03-20",52.0775,55.8325,50.83,52.375,5764000.0],["2020-03-23",52.3875,55.3725,49.1425,52.575,5451600.0],["2020-03-24",54.1925,59.8025,54.0,59.0525,5226000.0],["2020-03-25",59.9175,63.5,59.2525,59.8325,4184000.0],["2020-03-26",60.9875,63.375,59.8025,62.5525,6228800.0],["2020-03-27",61.5075,67.5,60.1525,65.74,6058800.0],["2020-03-30",66.3275,70.2425,63.7675,69.5,5031200.0],["2020-03-31",68.1575,69.27,65.7575,67.3175,8010400.0],["2020-04-01",63.8775,65.985,63.045,63.7025,4367600.0],["2020-04-02",62.5,67.7425,62.5,66.595,4552800.0],["2020-04-03",65.905,68.12,64.2675,65.1875,4325200.0],["2020-04-06",68.0925,68.0925,65.25,67.3275,10062000.0],["2020-04-07",68.2425,70.0,62.5025,62.6775,5384800.0],["2020-04-08",63.845,65.0975,62.565,64.5025,4570800.0],["2020-04-09",64.9875,69.155,64.65,68.8175,4666800.0],["2020-04-13",69.97,71.4475,67.5275,68.315,4760400.0],["2020-04-14",69.1975,71.3125,68.5125,70.1675,5361600.0],["2020-04-15",69.725,75.0,69.4075,72.9225,5066800.0],["2020-04-16",73.75,77.2725,73.75,76.5675,6232800.0],["2020-04-17",77.7175,82.3975,75.8325,80.85,15599600.0],["2020-04-20",80.7175,82.1325,79.0,80.8175,5177200.0],["2020-04-21",80.1025,80.73,76.75,77.0975,5571600.0],["2020-04-22",77.8725,80.8875,77.835,80.1575,2858400.0],["2020-04-23",79.6425,82.225,79.285,80.51,3442000.0],["2020-04-24",81.8575,83.5675,81.1225,83.11,4242400.0],["2020-04-27",85.885,86.1375,82.5,83.7625,6521200.0],["2020-04-28",83.7525,84.5,78.0375,78.3825,7284800.0],["2020-04-29",85.0,86.5525,82.09,86.3675,8518800.0],["2020-04-30",85.75,87.7425,83.75,83.8,5653600.0],["2020-05-01",82.75,85.8175,82.1,85.38,4036000.0],["2020-05-04",85.765,88.21,84.8575,88.1275,4112400.0],["2020-05-05",89.9875,93.6025,87.7725,91.07,5600400.0],["2020-05-06",92.81,95.345,91.38,91.63,5258000.0],["2020-05-07",97.9575,102.1225,97.2525,101.09,15350400.0],["2020-05-08",101.775,103.6575,99.555,101.375,14540000.0],["2020-05-11",101.0125,107.0,100.9,105.34,94684000.0],["2020-05-12",105.075,105.4425,102.525,102.7,12266400.0],["2020-05-13",103.2325,103.6325,100.5,101.8,8064400.0],["2020-05-14",100.3875,102.1775,99.18,100.7625,6080400.0],["2020-05-15",99.7625,104.745,99.2125,104.4325,4948800.0],["2020-05-18",106.255,107.1475,103.31,103.61,4483600.0],["2020-05-19",102.98,104.5225,99.9225,101.1425,5815600.0],["2020-05-20",102.4475,102.7475,98.7825,99.99,4648400.0],["2020-05-21",99.8275,100.8025,97.7125,99.8425,3316400.0],["2020-05-22",99.185,101.385,96.78,101.3125,2915600.0],["2020-05-26",102.1225,102.9375,95.02,95.4475,6438800.0],["2020-05-27",95.05,95.05,84.065,89.9075,11752000.0],["2020-05-28",90.155,94.6725,89.91,90.4575,6292000.0],["2020-05-29",91.87,94.7725,91.0,94.5775,5297200.0],["2020-06-01",95.625,95.97,93.03,94.675,3107200.0],["2020-06-02",94.0025,95.1875,92.1025,93.9375,3030400.0],["2020-06-03",93.5,94.185,90.0075,91.465,4508400.0],["2020-06-04",90.915,91.2075,85.085,86.2125,8408000.0],["2020-06-05",85.0125,91.855,84.005,91.1225,8621200.0],["2020-06-08",90.5625,92.56,88.0675,92.155,5318400.0],["2020-06-09",93.25,97.3325,93.25,95.125,6551200.0],["2020-06-10",96.305,96.9275,92.965,96.2925,4283600.0],["2020-06-11",94.5,95.3925,90.23,90.6775,5179200.0],["2020-06-12",92.15,96.4725,90.7425,92.5575,5253200.0],["2020-06-15",90.75,99.885,89.67,99.6875,6764400.0],["2020-06-16",100.5,100.8425,96.57,98.25,4915200.0],["2020-06-17",99.63,101.835,98.9175,100.795,4578400.0],["2020-06-18",101.2775,101.8525,99.78,100.4775,2978000.0],["2020-06-19",101.2875,103.0625,100.78,102.34,6793200.0],["2020-06-22",103.7575,103.8725,101.195,101.5825,3402400.0],["2020-06-23",101.8425,103.6425,101.25,101.725,2949200.0],["2020-06-24",101.44,102.93,96.755,98.575,4058000.0],["2020-06-25",98.8025,99.6725,95.0175,99.5225,4167600.0],["2020-06-26",99.985,101.14,93.81,95.765,11696800.0],["2020-06-29",96.9225,99.6375,94.22,99.55,3956400.0],["2020-06-30",99.45,102.185,97.9575,101.35,4586000.0],["2020-07-01",102.24,102.24,98.825,100.0525,3970800.0],["2020-07-02",100.555,103.87,99.515,101.8375,4327600.0],["2020-07-06",103.05,108.225,102.2025,105.795,4970800.0],["2020-07-07",106.85,109.8725,106.045,106.465,4130800.0],["2020-07-08",107.315,108.85,106.5225,108.7775,3596000.0],["2020-07-09",108.95,111.38,107.125,110.125,4273600.0],["2020-07-10",109.8325,110.6825,108.25,109.91,4420000.0],["2020-07-13",110.3575,111.625,100.6125,101.0575,6191600.0],["2020-07-14",99.14,102.83,95.28,102.585,6109200.0],["2020-07-15",103.75,104.9975,101.8075,104.485,3247200.0],["2020-07-16",103.2825,104.055,100.1775,103.305,2219600.0],["2020-07-17",104.165,107.4375,103.3125,106.1075,3280400.0],["2020-07-20",107.69,109.25,106.8475,108.0925,2920000.0],["2020-07-21",108.0925,108.75,105.095,107.255,2441200.0],["2020-07-22",107.705,108.685,104.42,106.5375,1804000.0],["2020-07-23",106.815,109.4175,104.01,105.0025,2974800.0],["2020-07-24",105.115,106.22,100.6625,105.4375,2516800.0],["2020-07-27",107.04,107.04,102.895,105.8575,3270800.0],["2020-07-28",105.7925,107.885,104.15,104.4475,4552400.0],["2020-07-29",107.4575,111.18,102.92,106.77,7468400.0],["2020-07-30",105.8375,108.0575,104.06,107.84,3394400.0],["2020-07-31",108.695,110.5325,106.2525,108.885,3460400.0],["2020-08-03",110.155,112.3625,108.0975,110.9175,3381200.0],["2020-08-04",110.525,110.705,108.66,110.4725,2577600.0],["2020-08-05",110.4375,113.75,109.1525,112.9475,2857600.0],["2020-08-06",113.1025,113.2225,107.39,109.75,3342000.0],["2020-08-07",110.22,114.0575,108.755,110.175,3715200.0],["2020-08-10",109.8275,109.9575,101.5525,105.305,4454800.0],["2020-08-11",103.7525,104.8025,100.7875,102.7875,3273200.0],["2020-08-12",103.05,107.605,103.05,106.9725,2465200.0],["2020-08-13",108.2,109.9975,107.685,108.82,2421600.0],["2020-08-14",109.125,110.1125,105.775,106.29,1898400.0],["2020-08-17",107.2425,110.46,106.8575,110.23,2132400.0],["2020-08-18",111.29,111.5775,108.52,109.305,2032000.0],["2020-08-19",109.68,110.32,107.26,108.22,1865200.0],["2020-08-20",107.9775,110.265,107.875,107.97,1940400.0],["2020-08-21",108.22,108.7025,106.0,106.725,2338400.0],["2020-08-24",106.935,107.2475,103.625,105.6975,2129600.0],["2020-08-25",102.8525,107.675,102.7725,107.5175,2025600.0],["2020-08-26",106.41,108.38,105.7575,106.4225,2260800.0],["2020-08-27",106.3175,107.805,103.255,106.9375,2634400.0],["2020-08-28",107.08,107.755,104.45,104.7375,2008000.0],["2020-08-31",104.51,106.9575,103.15,106.3525,2669200.0],["2020-09-01",105.755,107.8225,104.9775,105.5475,2497200.0],["2020-09-02",105.9775,112.495,103.255,111.9275,6223200.0],["2020-09-03",109.0,111.615,102.25,103.2375,6118800.0],["2020-09-04",103.16,103.705,94.3375,99.56,5034000.0],["2020-09-08",97.7225,99.045,95.795,97.2975,2912800.0],["2020-09-09",99.6125,100.965,97.56,100.42,3025600.0],["2020-09-10",101.3325,101.4175,97.1375,97.505,3157200.0],["2020-09-11",99.0125,99.8525,94.4525,95.865,2412000.0],["2020-09-14",96.5525,99.9325,96.525,98.4025,2464400.0],["2020-09-15",99.645,100.1225,97.995,99.4925,1778400.0],["2020-09-16",99.9575,100.9925,97.88,98.48,2566400.0],["2020-09-17",95.655,97.4,93.905,96.5525,4665200.0],["2020-09-18",97.705,100.265,95.2525,97.3275,6378400.0],["2020-09-21",96.25,98.3025,95.415,97.9225,2671200.0],["2020-09-22",98.045,99.6575,95.43,99.5325,2636000.0],["2020-09-23",98.7775,99.6275,95.655,96.5175,2172800.0],["2020-09-24",95.25,96.9475,94.2025,95.5075,1695200.0],["2020-09-25",94.945,100.6325,94.1925,100.59,2830800.0],["2020-09-28",99.75,100.375,96.7525,100.0475,4323600.0],["2020-09-29",99.9475,102.39,99.4875,100.545,2238400.0],["2020-09-30",100.6025,103.9075,99.3775,103.0575,2511200.0],["2020-10-01",104.27,105.0,102.4575,103.46,1986400.0],["2020-10-02",99.2475,100.4,94.7775,96.13,5284800.0],["2020-10-05",97.0,97.44,94.685,95.6275,3310800.0],["2020-10-06",94.9175,97.3375,93.3525,93.7225,3646800.0],["2020-10-07",94.1875,98.6075,94.1875,98.455,4076400.0],["2020-10-08",99.165,99.95,96.7925,96.875,2159600.0],["2020-10-09",98.3825,99.245,96.3,96.5,2633600.0],["2020-10-12",98.13,100.4575,97.005,98.545,3730400.0],["2020-10-13",99.625,100.725,98.625,100.235,2456800.0],["2020-10-14",100.085,100.8175,97.585,98.5025,2228000.0],["2020-10-15",97.7675,100.115,97.1325,99.895,4233200.0],["2020-10-16",100.8,104.4975,99.735,101.25,3354000.0],["2020-10-19",100.9025,102.5,98.755,99.375,3773600.0],["2020-10-20",99.36,101.05,97.4075,98.1075,3252800.0],["2020-10-21",98.4725,99.2,96.2725,96.96,3056000.0],["2020-10-22",96.625,99.5625,96.465,98.95,1857600.0],["2020-10-23",99.5,102.8025,99.2425,102.75,2192800.0],["2020-10-26",101.415,104.7475,100.875,104.5,3588800.0],["2020-10-27",98.8075,99.5,95.0275,95.1575,11525600.0],["2020-10-28",91.585,92.0,82.655,87.28,22844400.0],["2020-10-29",88.19,88.5975,83.0925,83.8225,9402000.0],["2020-10-30",84.185,84.5,79.375,79.895,8893200.0],["2020-11-02",82.135,82.135,76.4075,78.0,7263200.0],["2020-11-03",78.7525,83.375,78.7525,82.9425,4889200.0],["2020-11-04",86.5025,87.59,83.825,86.125,5573600.0],["2020-11-05",88.455,91.5625,87.4525,88.7775,5623200.0],["2020-11-06",89.095,91.265,87.275,90.33,3708800.0],["2020-11-09",90.3325,91.51,85.775,85.96,4772400.0],["2020-11-10",84.0525,85.315,81.715,84.8825,4222800.0],["2020-11-11",85.7125,88.12,85.125,86.875,3633600.0],["2020-11-12",87.1175,89.82,83.505,84.175,5049200.0],["2020-11-13",85.705,86.6475,83.6675,84.1,2561200.0],["2020-11-16",84.1,86.115,83.2375,85.0075,3214000.0],["2020-11-17",84.2125,84.6625,83.31,83.5875,3373600.0],["2020-11-18",83.8125,83.9575,81.8925,82.3025,3337600.0],["2020-11-19",81.725,83.6,81.0675,82.66,3406800.0],["2020-11-20",82.7875,83.07,78.885,78.9675,6632400.0],["2020-11-23",79.7475,81.25,78.6575,80.2725,5193200.0],["2020-11-24",80.75,80.75,78.13,78.33,3901200.0],["2020-11-25",78.77,80.035,77.7525,78.1375,3271200.0],["2020-11-27",79.4075,79.915,78.0025,79.5525,2344400.0],["2020-11-30",79.3925,80.4825,78.345,79.92,8848400.0],["2020-12-01",80.3375,82.2775,79.7925,81.93,6226800.0],["2020-12-02",81.67,83.465,80.655,83.3,4467600.0],["2020-12-03",83.35,87.2675,82.815,86.1575,6974800.0],["2020-12-04",85.88,87.49,84.54,87.0075,4669200.0],["2020-12-07",87.685,88.4575,83.985,84.35,3525600.0],["2020-12-08",84.6125,87.07,83.3325,87.04,3514400.0],["2020-12-09",86.9525,87.375,82.4,83.3475,6438000.0],["2020-12-10",83.0,87.3575,82.5225,86.7975,5680800.0],["2020-12-11",85.6125,87.875,85.435,86.9275,4312800.0],["2020-12-14",87.2875,89.735,87.01,88.3975,6190000.0],["2020-12-15",89.1625,89.345,86.25,88.5525,5074800.0],["2020-12-16",88.05,89.205,87.22,88.0875,3284000.0],["2020-12-17",88.8425,89.8875,88.135,89.4775,2645600.0],["2020-12-18",90.365,91.375,88.37,89.6425,4991200.0],["2020-12-21",88.1675,88.7325,86.66,87.2125,3479600.0],["2020-12-22",87.2375,88.5625,86.3575,88.5575,2806000.0],["2020-12-23",89.2925,91.2475,88.995,88.9975,2450000.0],["2020-12-24",89.135,89.57,87.93,88.755,1130000.0],["2020-12-28",88.8475,91.345,88.0925,90.5775,4017600.0],["2020-12-29",91.9175,92.1725,88.1375,89.225,1973600.0],["2020-12-30",89.94,90.7875,88.51,90.6925,2493600.0],["2020-12-31",91.2375,92.66,90.3875,92.43,3232800.0],["2021-01-04",91.5175,92.3675,87.96,89.435,4079600.0],["2021-01-05",89.51,92.6475,88.805,92.1875,2850000.0],["2021-01-06",92.7425,96.1275,91.6725,93.98,7632400.0],["2021-01-07",94.175,97.4,94.175,96.79,4798800.0],["2021-01-08",97.3175,99.245,95.3175,97.0225,5110800.0],["2021-01-11",93.4975,93.875,90.7925,92.66,5760000.0],["2021-01-12",92.8425,92.8775,89.065,90.0425,4542000.0],["2021-01-13",89.98,91.11,86.97,90.6375,3947200.0],["2021-01-14",90.545,91.0675,87.51,88.02,3562400.0],["2021-01-15",88.0575,89.1875,86.8975,88.55,3011600.0],["2021-01-19",89.6225,90.0125,87.0075,89.41,3178000.0],["2021-01-20",89.8575,91.8225,89.49,91.03,4673600.0],["2021-01-21",91.675,92.6975,90.425,91.875,2757200.0],["2021-01-22",91.9075,93.4975,91.32,92.53,1697200.0],["2021-01-25",93.3875,94.5,91.115,94.0975,2271600.0],["2021-01-26",94.4225,94.46,90.065,90.355,3572800.0],["2021-01-27",89.925,90.3025,87.25,87.41,4142800.0],["2021-01-28",88.3225,92.2425,87.625,91.7225,3905200.0],["2021-01-29",90.6425,94.765,89.95,93.7125,4383200.0],["2021-02-01",94.0875,96.6475,93.25,95.655,2892800.0],["2021-02-02",96.8075,100.4125,96.3,98.6575,3460000.0],["2021-02-03",98.1175,98.75,95.765,97.9225,2952000.0],["2021-02-04",98.87,102.025,98.21,100.8125,3154400.0],["2021-02-05",102.005,103.06,101.0,102.7575,2237600.0],["2021-02-08",103.695,103.75,100.655,100.825,3482000.0],["2021-02-09",101.4375,102.0,99.4525,100.2575,3064400.0],["2021-02-10",101.6075,101.6075,99.045,99.86,2784400.0],["2021-02-11",101.155,102.765,99.7875,102.55,2747200.0],["2021-02-12",96.995,103.585,95.2625,103.14,7701200.0],["2021-02-16",102.75,103.15,100.0775,101.095,3509200.0],["2021-02-17",101.57,104.3225,100.0475,103.53,2606400.0],["2021-02-18",103.105,103.355,100.66,102.71,2414000.0],["2021-02-19",102.965,105.85,101.635,104.735,3828800.0],["2021-02-22",104.1875,105.565,102.2,103.015,2588000.0],["2021-02-23",101.745,102.9325,99.1225,101.695,3146000.0],["2021-02-24",100.795,101.8325,99.9325,101.41,2356400.0],["2021-02-25",101.41,101.455,97.6675,98.8675,2496800.0],["2021-02-26",99.1975,100.6225,96.53,99.445,2732800.0],["2021-03-01",100.1,100.4975,98.2475,99.1675,2867600.0],["2021-03-02",99.0,99.615,96.79,97.9775,2662000.0],["2021-03-03",96.6975,96.6975,91.15,92.175,5245200.0],["2021-03-04",91.97,92.945,88.035,89.0675,4117600.0],["2021-03-05",90.3775,91.8625,86.8075,91.0225,3169600.0],["2021-03-08",90.4075,91.74,87.1925,88.015,3461200.0],["2021-03-09",89.235,91.3475,89.235,90.735,3338000.0],["2021-03-10",92.44,92.97,89.095,89.0975,4384400.0],["2021-03-11",88.965,91.7775,88.7425,91.695,2452800.0],["2021-03-12",89.8075,90.14,88.1475,89.4325,3696000.0],["2021-03-15",88.44,90.745,87.76,90.4825,3287200.0],["2021-03-16",91.7425,91.885,88.25,88.6625,3118400.0],["2021-03-17",88.39,88.39,85.29,87.925,4123200.0],["2021-03-18",87.0,87.29,84.285,84.7875,4789200.0],["2021-03-19",84.9225,86.93,84.47,86.1575,3724000.0],["2021-03-22",85.88,90.53,85.7075,89.955,4216800.0],["2021-03-23",88.22,91.675,88.22,91.0425,3465200.0],["2021-03-24",90.6675,90.6675,88.6125,88.9325,3529200.0],["2021-03-25",88.9475,89.3525,85.085,87.0475,3526800.0],["2021-03-26",86.7325,88.3625,85.1125,88.1825,2801200.0],["2021-03-29",88.22,88.7125,86.325,87.3425,2506400.0],["2021-03-30",86.645,87.605,85.3175,86.8,2626400.0],["2021-03-31",87.5,90.875,87.0,89.8475,2904800.0],["2021-04-01",90.6025,92.6625,90.2525,91.375,2214800.0],["2021-04-05",91.875,92.2925,90.385,92.04,1834800.0],["2021-04-06",90.8725,94.675,90.8725,93.25,3251600.0],["2021-04-07",93.3925,93.4225,91.6475,92.35,1802400.0],["2021-04-08",94.33,95.5675,93.045,94.595,1728000.0],["2021-04-09",94.6,95.7925,93.275,95.7225,1725200.0],["2021-04-12",95.0675,97.16,94.22,96.7875,2360000.0],["2021-04-13",96.075,97.5475,95.685,97.025,1898400.0],["2021-04-14",97.26,98.37,96.495,97.775,2041200.0],["2021-04-15",98.5775,100.265,98.2325,99.8725,2102000.0],["2021-04-16",100.1425,100.4125,98.41,100.01,2200000.0],["2021-04-19",99.15,99.7525,97.9125,98.26,1558800.0],["2021-04-20",97.4525,98.895,95.8175,97.2275,2902800.0],["2021-04-21",97.8325,100.9,97.1875,100.405,2272800.0],["2021-04-22",100.785,103.405,100.785,102.595,3198400.0],["2021-04-23",102.1375,104.1475,102.0,103.75,1638800.0],["2021-04-26",103.9575,104.75,102.605,104.6925,2087200.0],["2021-04-27",104.21,105.75,104.21,105.425,3025600.0],["2021-04-28",104.5675,106.655,104.2925,106.4425,2047200.0],["2021-04-29",107.0,107.235,104.6625,105.425,2930400.0],["2021-04-30",100.0,100.79,96.205,96.525,10977600.0],["2021-05-03",96.525,96.6375,93.875,95.1425,3722400.0],["2021-05-04",94.6575,94.7425,91.5575,92.855,3738000.0],["2021-05-05",92.9975,93.535,90.1875,91.485,3365200.0],["2021-05-06",90.1875,90.72,87.6625,89.335,3480800.0],["2021-05-07",90.6425,92.595,89.625,89.685,2849600.0],["2021-05-10",89.8175,89.8175,85.605,85.6725,3306400.0],["2021-05-11",84.38,88.745,84.045,87.0,6265200.0],["2021-05-12",86.0,86.0,82.39,83.37,4521600.0],["2021-05-13",84.085,84.5,79.6125,80.99,5070400.0],["2021-05-14",81.675,84.095,81.1475,83.3125,3219200.0],["2021-05-17",82.8,83.42,80.4825,81.35,3252000.0],["2021-05-18",82.4975,84.37,82.2175,82.5275,3340000.0],["2021-05-19",80.8675,83.225,80.75,83.0725,2201200.0],["2021-05-20",84.02,86.44,83.425,86.075,2068000.0],["2021-05-21",86.1475,87.875,85.39,85.5225,2522000.0],["2021-05-24",86.685,90.7525,85.935,88.8475,5542000.0],["2021-05-25",88.6975,89.805,88.2075,88.3125,2459200.0],["2021-05-26",87.3975,89.495,87.23,88.6725,3724400.0],["2021-05-27",88.405,90.75,87.02,90.4775,3370400.0],["2021-05-28",93.75,94.61,92.0075,92.3475,3470400.0],["2021-06-01",92.8,93.5825,90.395,91.4175,2646000.0],["2021-06-02",91.3275,93.1025,90.7475,92.7475,2687200.0],["2021-06-03",91.7475,94.7175,91.7475,94.185,2807600.0],["2021-06-04",94.88,96.9875,93.75,95.7275,2414800.0],["2021-06-07",96.0025,98.0525,95.19,96.745,1868800.0],["2021-06-08",97.0725,98.3275,96.155,97.4875,3216400.0],["2021-06-09",98.75,99.5375,97.3925,97.5075,1712800.0],["2021-06-10",97.6,99.92,96.625,99.745,4040400.0],["2021-06-11",100.2725,100.4775,99.13,100.0475,2440400.0],["2021-06-14",100.0775,102.43,99.7975,102.2725,3143600.0],["2021-06-15",102.5,103.9025,101.0,101.275,2483600.0],["2021-06-16",101.45,102.18,99.4675,100.9375,3069600.0],["2021-06-17",100.705,104.355,100.02,103.1125,3024800.0],["2021-06-18",102.9775,104.7975,102.78,104.5725,4016400.0],["2021-06-21",104.5725,106.07,101.905,105.7575,2566000.0],["2021-06-22",105.22,106.8975,104.385,106.8775,2356800.0],["2021-06-23",106.9625,108.275,105.815,107.93,2382400.0],["2021-06-24",108.3,109.905,106.1225,106.25,4763600.0],["2021-06-25",106.4,107.62,104.9075,107.59,13446400.0],["2021-06-28",107.8725,107.895,105.6125,106.79,4731600.0],["2021-06-29",106.4375,106.8425,104.65,106.7,2748800.0],["2021-06-30",106.135,106.9725,105.6175,106.75,2819200.0],["2021-07-01",106.2475,107.005,105.185,106.71,2195600.0],["2021-07-02",107.115,108.25,106.55,107.8975,1468400.0],["2021-07-06",108.0125,110.65,107.0325,110.1625,2187600.0],["2021-07-07",111.12,112.2875,109.2825,111.88,3762800.0],["2021-07-08",110.1575,111.8325,108.855,111.7425,2524800.0],["2021-07-09",111.28,111.3725,109.0725,110.1825,2040800.0],["2021-07-12",111.355,112.215,110.3825,111.4425,1502000.0],["2021-07-13",111.345,112.455,110.5075,111.5975,1971200.0],["2021-07-14",112.1225,112.435,109.71,110.1225,2081200.0],["2021-07-15",109.735,110.5425,108.4775,110.355,2180800.0],["2021-07-16",110.6375,112.8575,110.2425,112.1725,2731200.0],["2021-07-19",111.03,112.8675,107.99,108.7625,3145600.0],["2021-07-20",108.72,112.8325,107.7875,111.925,3154400.0],["2021-07-21",112.3725,112.45,109.25,111.745,1724000.0],["2021-07-22",112.19,113.19,111.535,112.7225,1380400.0],["2021-07-23",113.1625,115.805,112.5925,115.18,2438000.0],["2021-07-26",114.6975,114.6975,112.685,113.145,1546800.0],["2021-07-27",113.0725,113.645,111.3175,112.145,1916800.0],["2021-07-28",112.14,115.25,111.9,114.98,1762000.0],["2021-07-29",114.91,116.5525,113.8525,114.0125,2992400.0],["2021-07-30",119.175,131.0775,118.31,128.8775,9673200.0],["2021-08-02",129.2975,129.305,124.375,127.8375,2854000.0],["2021-08-03",128.09,130.7025,127.8075,130.305,2144400.0],["2021-08-04",130.2,131.775,128.2875,128.6325,4629200.0],["2021-08-05",128.3525,131.3425,127.065,130.9825,1796000.0],["2021-08-06",129.8125,130.5275,126.5,129.16,2201600.0],["2021-08-09",129.46,130.9625,128.18,129.395,4002000.0],["2021-08-10",129.245,129.565,124.7625,124.985,3065200.0],["2021-08-11",125.505,126.005,122.135,122.565,4074800.0],["2021-08-12",123.065,124.8325,122.565,123.2125,1786800.0],["2021-08-13",122.815,123.85,121.75,122.8525,1347200.0],["2021-08-16",123.0425,126.8175,122.2125,126.545,1852000.0],["2021-08-17",126.09,127.89,125.4925,127.56,1352000.0],["2021-08-18",127.2,128.5375,127.13,127.385,2157600.0],["2021-08-19",126.5375,128.1125,126.005,126.3875,2241600.0],["2021-08-20",126.275,130.71,125.7575,129.7475,1946400.0],["2021-08-23",129.49,129.49,127.2775,128.18,1883200.0],["2021-08-24",127.0,130.615,127.0,128.825,1564000.0],["2021-08-25",128.6,129.7975,127.925,129.39,962000.0],["2021-08-26",129.31,132.075,128.6025,129.265,2251600.0],["2021-08-27",129.6525,131.1975,128.6075,130.1775,1548000.0],["2021-08-30",130.3975,131.7375,129.425,130.385,2114800.0],["2021-08-31",130.8875,132.61,129.5075,132.355,2320000.0],["2021-09-01",132.975,136.8825,131.735,136.23,3350000.0],["2021-09-02",136.4525,138.75,134.4625,134.9275,2143600.0],["2021-09-03",134.03,136.095,133.0325,135.6075,1573200.0],["2021-09-07",136.3525,138.74,135.6875,137.915,1838400.0],["2021-09-08",136.4675,139.58,136.25,137.6375,1637200.0],["2021-09-09",135.34,139.6075,134.565,138.165,2346000.0],["2021-09-10",139.5825,139.9375,137.27,137.345,1508400.0],["2021-09-13",135.3675,135.7125,131.7925,135.1075,2741600.0],["2021-09-14",135.6425,137.43,135.0325,135.5575,1506800.0],["2021-09-15",136.1625,138.4475,134.0325,137.9175,1438400.0],["2021-09-16",139.0,141.9525,138.95,141.2825,2193200.0],["2021-09-17",140.0,141.2,138.9525,140.785,3365600.0],["2021-09-20",140.1125,141.555,136.78,139.44,3132000.0],["2021-09-21",140.3925,140.8775,138.335,138.4475,1766400.0],["2021-09-22",141.0375,144.3125,138.0,142.605,2089200.0],["2021-09-23",143.32,144.75,142.0025,143.1825,1870000.0],["2021-09-24",142.7275,143.01,139.5,140.185,1753200.0],["2021-09-27",139.2875,139.61,135.26,137.2675,2739600.0],["2021-09-28",135.235,135.6275,130.73,134.235,2231200.0],["2021-09-29",134.995,138.5,134.7,136.395,2244000.0],["2021-09-30",136.2525,138.065,135.6875,136.715,2284400.0],["2021-10-01",137.895,138.0875,134.235,137.48,1772000.0],["2021-10-04",136.25,136.3775,130.2525,131.6075,2207600.0],["2021-10-05",132.055,136.3075,132.055,135.0975,2370000.0],["2021-10-06",134.3075,136.38,133.13,135.4575,1932000.0],["2021-10-07",136.25,137.54,134.185,134.7975,1972800.0],["2021-10-08",135.0,136.1225,132.1375,132.275,1289200.0],["2021-10-11",131.1025,134.3175,130.27,132.195,1255200.0],["2021-10-12",134.6575,136.4375,133.1825,134.615,1592400.0],["2021-10-13",136.385,137.8825,135.445,137.0125,2139200.0],["2021-10-14",138.0875,140.2925,137.7725,138.6275,1907600.0],["2021-10-15",138.92,139.03,135.78,136.1175,1860800.0],["2021-10-18",134.215,135.51,132.995,135.32,2824400.0],["2021-10-19",136.26,138.1975,135.7575,137.5125,2685200.0],["2021-10-20",138.65,140.0675,137.285,139.135,1222400.0],["2021-10-21",138.445,142.2875,137.5,142.025,1382000.0],["2021-10-22",142.5,142.5,140.3075,141.6425,1336400.0],["2021-10-25",141.75,143.4125,140.2325,142.085,1166400.0],["2021-10-26",141.94,142.72,140.31,141.41,1692000.0],["2021-10-27",140.9325,141.8825,138.3875,139.635,1435600.0],["2021-10-28",140.425,142.8025,139.1175,142.58,2026000.0],["2021-10-29",145.0,156.99,138.0975,155.8025,5214800.0],["2021-11-01",156.8175,158.625,153.13,156.8175,2919200.0],["2021-11-02",157.6625,160.395,155.11,159.91,3514400.0],["2021-11-03",161.7625,162.385,153.8125,154.935,3041600.0],["2021-11-04",154.89,158.23,154.0475,157.455,2272000.0],["2021-11-05",158.265,160.6,156.87,158.865,1780000.0],["2021-11-08",159.3525,160.74,157.3675,159.2725,1554400.0],["2021-11-09",158.53,161.9975,158.0,159.2625,1589200.0],["2021-11-10",157.98,159.46,154.7325,155.105,2019600.0],["2021-11-11",155.615,159.7625,155.1575,159.3475,1970400.0],["2021-11-12",159.99,162.1525,158.6125,161.64,1636400.0],["2021-11-15",162.5,163.4975,158.79,160.4875,1145200.0],["2021-11-16",160.9925,163.8625,160.1125,162.0075,1772800.0],["2021-11-17",161.8225,163.76,158.7525,162.815,3759600.0],["2021-11-18",164.2575,164.8625,161.63,162.1025,2018000.0],["2021-11-19",163.395,163.51,158.485,160.295,2268000.0],["2021-11-22",159.6625,160.895,154.5,154.515,3353600.0],["2021-11-23",153.065,154.515,146.25,147.5,4162800.0],["2021-11-24",147.4975,150.2025,145.0025,149.645,2916400.0],["2021-11-26",149.2325,152.615,147.3625,147.99,1464400.0],["2021-11-29",147.9875,149.515,142.235,142.7525,5260000.0],["2021-11-30",143.0,145.0875,140.1575,140.6475,5761600.0],["2021-12-01",141.8525,142.6175,136.7,137.0875,3598000.0],["2021-12-02",137.08,140.42,136.2675,140.055,3264400.0],["2021-12-03",140.2675,140.2675,128.6325,129.8725,5744400.0],["2021-12-06",129.3975,132.83,127.6225,131.1075,4262000.0],["2021-12-07",134.5675,139.9025,133.84,139.6,4662800.0],["2021-12-08",140.0,143.1875,138.9925,141.2125,2560400.0],["2021-12-09",141.1775,143.7525,140.0,140.0375,2760800.0],["2021-12-10",140.2175,142.1375,139.425,141.625,2078800.0],["2021-12-13",140.9825,143.1475,137.3225,137.4025,4450800.0],["2021-12-14",136.7875,138.3025,132.4325,133.835,5462000.0],["2021-12-15",134.595,136.3225,131.94,135.3225,8296800.0],["2021-12-16",135.0575,136.1225,131.7425,132.34,3510000.0],["2021-12-17",132.815,140.345,131.9625,138.835,5187200.0],["2021-12-20",137.59,138.0825,133.8625,136.2225,2485200.0],["2021-12-21",137.4225,141.575,136.92,141.475,2330800.0],["2021-12-22",140.9375,143.3225,140.9375,143.1975,1250800.0],["2021-12-23",143.75,144.9625,143.0025,143.0025,1565600.0],["2021-12-27",143.5725,143.7825,141.43,142.47,1544400.0],["2021-12-28",142.75,143.0675,132.2,132.375,3049600.0],["2021-12-29",133.995,133.995,131.69,133.85,2115200.0],["2021-12-30",133.175,136.9375,132.975,135.3275,1424400.0],["2021-12-31",136.0375,136.805,134.095,134.2375,1285600.0],["2022-01-03",132.95,133.1975,128.25,130.1975,3693600.0],["2022-01-04",129.275,129.95,125.7375,128.0675,3028800.0],["2022-01-05",126.835,128.5825,121.915,121.9525,2818800.0],["2022-01-06",121.5325,123.61,120.1,120.75,2994800.0],["2022-01-07",120.75,123.0,117.7875,117.8725,4933200.0],["2022-01-10",111.0425,115.7475,108.8675,115.585,5629600.0],["2022-01-11",116.0175,120.675,115.5725,120.2925,4856400.0],["2022-01-12",121.615,125.35,120.9125,122.595,4424000.0],["2022-01-13",122.29,122.29,113.8075,113.945,4412000.0],["2022-01-14",113.28,116.4425,109.4925,111.835,3527600.0],["2022-01-18",109.7025,110.74,107.1375,107.4675,3698000.0],["2022-01-19",108.765,112.11,108.5575,108.8075,3367200.0],["2022-01-20",109.5025,113.7375,108.4875,108.66,3406800.0],["2022-01-21",108.61,108.61,105.295,105.525,3606800.0],["2022-01-24",103.85,106.8875,100.6475,106.7075,4809200.0],["2022-01-25",104.0,104.68,99.79,101.5575,4021600.0],["2022-01-26",103.335,104.4,97.5025,98.9575,3732400.0],["2022-01-27",100.0375,100.47,95.505,95.88,3961600.0],["2022-01-28",96.74,103.5,95.51,103.3475,5807600.0],["2022-01-31",103.75,108.0625,103.75,107.62,3643600.0],["2022-02-01",108.525,109.6775,106.1725,108.76,3301600.0],["2022-02-02",109.75,110.4125,106.46,108.9175,2623200.0],["2022-02-03",107.855,109.5225,104.12,104.6825,2790400.0],["2022-02-04",103.5325,106.2125,103.1275,105.0875,3285200.0],["2022-02-07",104.8475,108.11,104.0925,105.215,2379200.0],["2022-02-08",104.5,106.6975,103.29,106.3825,1936000.0],["2022-02-09",107.6925,112.5775,107.6925,111.97,3724000.0],["2022-02-10",108.57,113.8075,106.805,110.5675,4499600.0],["2022-02-11",106.52,111.755,104.4025,105.14,4632000.0],["2022-02-14",104.51,105.885,100.98,101.75,3262800.0],["2022-02-15",103.8,105.47,102.725,104.3775,2981200.0],["2022-02-16",104.13,104.13,100.75,103.4075,2134800.0],["2022-02-17",102.66,103.3925,96.7275,96.8125,4331600.0],["2022-02-18",96.75,97.9925,94.75,95.31,4454800.0],["2022-02-22",96.165,100.135,95.145,97.74,2828400.0],["2022-02-23",99.425,99.6825,93.8475,94.0775,2924000.0],["2022-02-24",92.2225,102.7175,91.4325,102.18,5588000.0],["2022-02-25",102.18,103.1025,99.5425,102.835,2756800.0],["2022-02-28",102.3375,103.62,100.8175,103.4775,3374400.0],["2022-03-01",103.745,107.5075,100.975,102.1025,2847600.0],["2022-03-02",103.685,106.0,102.605,105.02,2446000.0],["2022-03-03",106.5,108.3,105.205,105.9875,2936000.0],["2022-03-04",105.735,108.7475,105.2625,108.015,4670800.0],["2022-03-07",109.1725,109.9425,104.67,105.2025,4663600.0],["2022-03-08",102.915,104.1025,98.25,100.2,4588800.0],["2022-03-09",101.0325,103.07,100.0025,103.06,4221200.0],["2022-03-10",100.3175,102.495,100.3025,101.395,2539200.0],["2022-03-11",103.4225,103.7375,97.515,97.565,2430000.0],["2022-03-14",97.1,104.25,97.0925,101.8225,4262800.0],["2022-03-15",103.1025,104.55,100.8225,104.02,3428800.0],["2022-03-16",105.5025,109.77,105.09,109.33,3523600.0],["2022-03-17",108.855,114.1675,108.645,113.6825,3247600.0],["2022-03-18",113.8225,117.3575,112.5,117.0125,4040800.0],["2022-03-21",116.255,116.77,111.915,115.085,2404400.0],["2022-03-22",113.8025,117.12,113.6675,116.1775,1822400.0],["2022-03-23",114.995,114.995,111.21,112.3275,2992400.0],["2022-03-24",113.2825,117.49,110.5225,117.0975,2718800.0],["2022-03-25",120.38,121.665,118.9325,120.2425,3862400.0],["2022-03-28",119.695,123.8375,119.695,123.77,2570800.0],["2022-03-29",125.0,129.0,124.57,128.8225,3346400.0],["2022-03-30",128.3875,130.6075,126.7,129.755,2854800.0],["2022-03-31",129.9925,130.19,127.08,127.9,3658000.0],["2022-04-01",130.625,134.135,129.335,132.8925,3613600.0],["2022-04-04",132.6225,134.765,130.2225,130.55,3286000.0],["2022-04-05",130.455,130.86,126.565,129.105,4176800.0],["2022-04-06",127.155,127.9725,125.205,127.385,2479600.0],["2022-04-07",126.07,130.1775,125.5925,128.13,2117600.0],["2022-04-08",127.5025,128.7025,125.4725,126.4975,1496000.0],["2022-04-11",124.6875,125.455,122.5025,123.1225,1980000.0],["2022-04-12",125.2925,127.195,122.1275,122.6075,2509600.0],["2022-04-13",123.3975,125.7275,123.37,124.7,1986400.0],["2022-04-14",124.85,125.0,121.88,123.0275,1640800.0],["2022-04-18",122.47,122.9975,119.0275,120.1575,1344000.0],["2022-04-19",119.4725,123.9975,119.4725,122.9475,1992000.0],["2022-04-20",122.935,125.6325,120.7475,124.0975,2166400.0],["2022-04-21",124.78,125.945,117.5525,118.1025,1900800.0],["2022-04-22",116.725,116.9575,109.865,110.1625,2460400.0],["2022-04-25",109.985,112.53,108.8375,110.6225,2461200.0],["2022-04-26",109.07,109.45,104.9375,105.875,2624800.0],["2022-04-27",106.36,107.655,102.755,103.255,2857600.0],["2022-04-28",103.75,104.4175,99.5675,103.3075,4573200.0],["2022-04-29",103.095,107.87,101.305,102.145,5434400.0],["2022-05-02",102.24,103.4475,99.38,101.785,2750000.0],["2022-05-03",101.355,101.8825,98.2575,98.85,2788800.0],["2022-05-04",99.3375,102.4325,94.49,101.5075,3529200.0],["2022-05-05",100.2475,102.21,93.075,94.8225,2924000.0],["2022-05-06",93.0525,93.45,86.92,87.9725,5272400.0],["2022-05-09",85.6925,87.1375,80.5,82.505,6014800.0],["2022-05-10",85.155,86.4375,79.6825,81.8575,3253200.0],["2022-05-11",81.8,84.4875,78.345,78.735,3912400.0],["2022-05-12",77.4,80.1975,75.6525,77.88,4438000.0],["2022-05-13",79.125,84.42,79.12,83.685,4758000.0],["2022-05-16",83.695,84.7975,80.7725,81.15,2742800.0],["2022-05-17",83.4225,84.5375,80.3475,83.04,2229600.0],["2022-05-18",81.765,82.275,76.7225,77.1225,4139600.0],["2022-05-19",77.75,80.365,76.2525,79.03,3668800.0],["2022-05-20",81.175,81.465,77.3075,80.3075,3301200.0],["2022-05-23",80.6925,81.405,77.91,80.98,2403600.0],["2022-05-24",74.0825,76.62,70.7325,72.0325,8484800.0],["2022-05-25",71.9525,75.7975,66.8925,70.33,11797200.0],["2022-05-26",71.1325,71.1325,68.145,70.1575,6690400.0],["2022-05-27",71.4075,72.43,69.585,72.27,5984800.0],["2022-05-31",76.4175,81.235,73.94,74.485,10882000.0],["2022-06-01",74.78,75.4325,69.725,70.9625,3842800.0],["2022-06-02",71.25,78.2425,70.2525,77.9575,4856800.0],["2022-06-03",77.005,77.005,72.95,73.1975,3868400.0],["2022-06-06",75.3925,75.8025,72.5125,74.08,3909200.0],["2022-06-07",73.2175,77.425,73.2175,77.1,3254000.0],["2022-06-08",76.9375,77.7125,76.1275,76.4725,3146800.0],["2022-06-09",75.505,76.2125,74.05,74.1125,2623200.0],["2022-06-10",73.0425,73.685,72.29,73.4625,3879200.0],["2022-06-13",70.83,71.82,67.64,68.06,3286900.0],["2022-06-14",68.97,70.02,67.16,69.31,3292100.0],["2022-06-15",70.37,73.33,69.64,71.51,2988500.0],["2022-06-16",69.23,70.17,67.11,67.99,4180300.0],["2022-06-17",67.8,70.3,67.74,68.81,6242500.0],["2022-06-21",70.05,71.8,69.56,70.46,3145800.0],["2022-06-22",69.95,72.66,69.62,71.52,2363800.0],["2022-06-23",72.55,75.58,71.87,75.21,2312100.0],["2022-06-24",76.32,77.73,75.14,77.67,3563600.0],["2022-06-27",77.44,77.89,75.57,76.6,2664700.0],["2022-06-28",77.15,78.72,74.48,74.7,2226400.0],["2022-06-29",74.74,75.68,72.41,75.45,2306900.0],["2022-06-30",74.93,75.47,73.71,74.53,3616600.0],["2022-07-01",74.26,78.03,74.23,77.63,1981900.0],["2022-07-05",77.25,78.89,74.75,78.46,2086500.0],["2022-07-06",78.96,79.88,77.4,78.35,2814000.0],["2022-07-07",78.01,82.06,77.52,81.92,3239500.0],["2022-07-08",80.21,82.85,79.11,81.24,1658400.0],["2022-07-11",80.1,80.47,77.65,78.43,1758700.0],["2022-07-12",78.93,80.67,77.38,78.05,1536400.0],["2022-07-13",76.26,78.44,75.04,76.35,1742900.0],["2022-07-14",75.81,77.03,73.93,76.5,1584000.0],["2022-07-15",77.95,79.58,77.32,79.14,2146900.0],["2022-07-18",79.29,79.91,76.2,76.99,2248200.0],["2022-07-19",78.27,80.77,76.61,80.64,2131300.0],["2022-07-20",80.77,83.24,79.94,82.19,2119100.0],["2022-07-21",82.43,84.28,81.8,83.99,1983000.0],["2022-07-22",83.85,86.06,82.55,83.78,2089900.0],["2022-07-25",83.07,83.72,81.31,82.6,1750500.0],["2022-07-26",82.82,83.5,80.78,82.7,2569800.0],["2022-07-27",82.78,85.83,82.78,85.8,2325500.0],["2022-07-28",86.06,87.28,84.11,86.99,4316900.0],["2022-07-29",78.25,85.86,77.51,82.08,9906700.0],["2022-08-01",82.61,86.21,82.45,83.83,3162600.0],["2022-08-02",84.03,90.23,83.73,88.3,4298500.0],["2022-08-03",88.29,91.23,86.84,90.39,3510200.0],["2022-08-04",90.24,90.78,87.88,89.54,2259400.0],["2022-08-05",87.4,90.42,87.25,89.09,2220100.0],["2022-08-08",89.56,94.6,89.5,91.4,3110000.0],["2022-08-09",90.67,91.24,85.02,85.12,4794200.0],["2022-08-10",88.0,90.1,87.58,89.73,3512100.0],["2022-08-11",89.84,91.95,87.84,88.24,2584900.0],["2022-08-12",88.62,89.9,87.6,89.83,1914900.0],["2022-08-15",89.91,92.74,89.71,92.3,1920600.0],["2022-08-16",91.38,91.89,88.88,90.79,2433600.0],["2022-08-17",89.4,89.88,87.65,88.14,1979400.0],["2022-08-18",88.22,88.53,86.77,87.53,2636000.0],["2022-08-19",86.67,87.72,84.12,85.11,2222400.0],["2022-08-22",83.23,85.8,83.23,84.3,2594000.0],["2022-08-23",84.21,84.6,82.21,83.63,2008100.0],["2022-08-24",84.11,87.23,84.07,85.92,2476600.0],["2022-08-25",86.99,88.43,86.11,88.37,2330900.0],["2022-08-26",87.73,88.88,84.23,84.49,3014600.0],["2022-08-29",83.5,84.62,83.2,83.38,2107900.0],["2022-08-30",83.52,85.28,82.16,82.74,2378000.0],["2022-08-31",83.5,84.19,81.76,82.21,2161200.0],["2022-09-01",81.69,83.15,79.37,83.08,3928000.0],["2022-09-02",84.47,85.46,81.28,82.0,2014100.0],["2022-09-06",82.04,83.13,81.2,82.03,1669000.0],["2022-09-07",82.56,88.6,82.11,88.37,2821200.0],["2022-09-08",87.32,91.64,87.21,91.59,2639200.0],["2022-09-09",91.6,93.24,91.6,92.89,2642900.0],["2022-09-12",92.99,94.3,92.68,94.18,1651000.0],["2022-09-13",89.92,90.65,88.56,89.17,2868000.0],["2022-09-14",89.43,90.94,87.29,90.57,1512800.0],["2022-09-15",90.62,93.02,90.31,90.98,1808700.0],["2022-09-16",89.79,90.45,88.03,90.09,2981900.0],["2022-09-19",88.62,89.14,85.42,87.94,2048600.0],["2022-09-20",87.28,88.43,85.62,87.37,2069200.0],["2022-09-21",87.84,88.64,84.42,84.46,2264400.0],["2022-09-22",83.64,83.85,79.71,80.96,2708700.0],["2022-09-23",80.39,80.78,79.03,80.66,2062500.0],["2022-09-26",80.64,81.74,79.12,80.35,1994800.0],["2022-09-27",81.54,81.74,78.94,79.64,2782500.0],["2022-09-28",80.66,83.94,80.4,83.33,2800700.0],["2022-09-29",82.31,82.9,80.61,82.1,1773300.0],["2022-09-30",81.79,83.98,80.36,80.54,2032100.0],["2022-10-03",81.47,85.54,81.06,84.98,2589300.0],["2022-10-04",87.64,91.57,87.63,90.97,3054800.0],["2022-10-05",89.31,92.13,89.31,91.08,2334000.0],["2022-10-06",91.18,95.31,90.38,95.21,4233900.0],["2022-10-07",103.63,105.33,100.11,102.14,9426000.0],["2022-10-10",101.91,102.77,99.66,100.22,3158800.0],["2022-10-11",100.45,101.73,97.33,99.68,2704400.0],["2022-10-12",100.68,100.92,97.54,98.32,2083400.0],["2022-10-13",95.41,103.41,94.65,101.72,3076600.0],["2022-10-14",102.81,103.97,97.26,97.41,2119800.0],["2022-10-17",99.41,101.6,98.24,99.73,2193000.0],["2022-10-18",102.31,103.13,96.06,96.93,3681500.0],["2022-10-19",95.69,97.1,94.59,96.84,2480900.0],["2022-10-20",95.93,97.45,93.79,94.36,2688300.0],["2022-10-21",94.18,96.74,91.62,95.68,4012500.0],["2022-10-24",96.33,99.27,94.85,98.97,1892800.0],["2022-10-25",99.31,102.77,99.31,100.95,2197300.0],["2022-10-26",101.54,104.8,101.26,102.61,2544800.0],["2022-10-27",102.18,103.25,99.33,101.25,3774100.0],["2022-10-28",113.72,121.88,109.89,120.87,9279800.0],["2022-10-31",120.0,122.02,116.41,120.78,4048700.0],["2022-11-01",121.58,123.36,118.45,119.04,2945400.0],["2022-11-02",118.33,121.41,115.48,115.95,3223400.0],["2022-11-03",114.79,117.33,112.41,112.6,3183400.0],["2022-11-04",114.0,116.0,111.59,114.88,3208800.0],["2022-11-07",115.94,116.63,113.41,115.33,1927300.0],["2022-11-08",115.33,117.76,112.22,115.35,1678400.0],["2022-11-09",114.12,115.4,112.51,113.15,1711700.0],["2022-11-10",118.99,120.75,117.04,119.84,3473400.0],["2022-11-11",119.12,122.28,114.59,115.96,3461500.0],["2022-11-14",115.75,115.75,112.47,112.99,3395800.0],["2022-11-15",115.1,116.99,113.7,116.31,2330800.0],["2022-11-16",116.84,117.0,114.43,114.89,1536100.0],["2022-11-17",112.67,114.76,111.73,112.64,2162500.0],["2022-11-18",114.6,115.36,112.62,113.72,1809800.0],["2022-11-21",112.62,113.55,112.12,112.66,1893700.0],["2022-11-22",113.67,113.88,110.31,111.01,2654300.0],["2022-11-23",111.67,113.34,110.6,112.92,3529200.0],["2022-11-25",112.91,113.02,110.65,112.0,1182900.0],["2022-11-28",111.62,114.75,111.62,112.57,3268600.0],["2022-11-29",112.3,113.71,110.13,110.39,2659000.0],["2022-11-30",110.67,116.36,110.29,116.28,4117900.0],["2022-12-01",116.39,119.98,116.25,118.03,2055600.0],["2022-12-02",116.28,118.51,115.31,118.11,1883600.0],["2022-12-05",117.6,119.88,115.5,116.56,2387300.0],["2022-12-06",115.82,119.13,115.08,116.83,2454000.0],["2022-12-07",116.31,119.19,116.31,117.91,2169900.0],["2022-12-08",123.7,125.55,119.16,122.67,5622600.0],["2022-12-09",121.65,122.33,116.01,116.46,3274300.0],["2022-12-12",118.0,118.38,115.17,116.78,2609400.0],["2022-12-13",120.5,121.54,118.81,119.56,2935400.0],["2022-12-14",119.72,124.11,118.85,121.49,3270100.0],["2022-12-15",119.57,119.9,115.78,116.24,2651000.0],["2022-12-16",114.11,115.41,113.4,114.63,6255700.0],["2022-12-19",114.14,114.29,110.63,112.23,2093500.0],["2022-12-20",111.99,114.43,110.21,113.15,2247300.0],["2022-12-21",113.87,116.13,112.06,114.76,1948500.0],["2022-12-22",113.78,114.76,111.6,113.68,1742300.0],["2022-12-23",114.47,114.47,111.04,111.44,1078800.0],["2022-12-27",111.45,111.6,108.68,109.88,1746700.0],["2022-12-28",110.48,111.96,109.46,109.77,1187900.0],["2022-12-29",110.92,113.36,109.72,112.07,1286000.0],["2022-12-30",110.93,113.33,109.46,113.24,1395700.0],["2023-01-03",114.3,116.16,112.61,114.73,2061800.0],["2023-01-04",116.79,117.54,113.39,114.33,2188600.0],["2023-01-05",113.26,114.28,110.87,111.69,2348200.0],["2023-01-06",113.03,117.01,110.78,115.82,2411200.0],["2023-01-09",112.46,113.69,107.46,110.06,4995300.0],["2023-01-10",108.79,111.94,107.84,110.88,2381000.0],["2023-01-11",112.41,112.69,105.04,106.16,4429200.0],["2023-01-12",105.44,108.48,103.67,107.14,2878600.0],["2023-01-13",106.16,108.6,105.19,108.47,2327800.0],["2023-01-17",107.17,109.63,106.05,109.51,1590700.0],["2023-01-18",109.95,110.26,106.54,106.63,2006500.0],["2023-01-19",106.0,107.67,105.96,106.2,2728300.0],["2023-01-20",106.2,108.0,104.99,107.86,2389900.0],["2023-01-23",107.86,108.86,106.0,106.4,2818200.0],["2023-01-24",105.24,106.51,103.72,106.03,1685600.0],["2023-01-25",103.75,105.05,102.5,104.0,3803500.0],["2023-01-26",105.44,107.03,104.13,106.65,2266900.0],["2023-01-27",106.36,107.74,105.04,106.72,1428200.0],["2023-01-30",106.12,106.94,105.08,105.49,1687600.0],["2023-01-31",106.06,107.56,105.74,107.09,2091000.0],["2023-02-01",107.16,108.57,104.44,107.71,2894600.0],["2023-02-02",109.17,110.5,106.59,108.03,3316400.0],["2023-02-03",107.18,109.98,106.21,108.43,2969300.0],["2023-02-06",108.09,109.07,106.44,106.73,1793800.0],["2023-02-07",105.71,109.75,104.66,109.5,2189100.0],["2023-02-08",109.5,110.9,108.74,109.84,1917700.0],["2023-02-09",110.02,110.71,106.82,107.24,4270800.0],["2023-02-10",112.65,120.0,111.21,117.89,6381600.0],["2023-02-13",119.69,121.11,118.01,118.28,2944100.0],["2023-02-14",117.5,119.79,116.62,118.55,1995900.0],["2023-02-15",118.66,120.28,118.0,120.17,1562100.0],["2023-02-16",118.49,119.39,117.08,117.26,1580700.0],["2023-02-17",116.39,117.03,113.4,114.76,1810100.0],["2023-02-21",113.59,114.79,112.79,114.01,2393100.0],["2023-02-22",114.54,114.98,104.2,111.65,6377800.0],["2023-02-23",111.61,112.1,109.35,111.87,2627000.0],["2023-02-24",110.42,111.48,109.35,110.09,1540200.0],["2023-02-27",110.98,111.68,109.02,110.58,1528700.0],["2023-02-28",111.69,112.52,109.88,111.01,1714400.0],["2023-03-01",110.51,111.31,109.32,110.76,1856000.0],["2023-03-02",112.51,121.37,112.38,121.24,4457300.0],["2023-03-03",120.53,123.14,119.89,122.92,2771100.0],["2023-03-06",114.1,116.08,112.44,113.25,5556400.0],["2023-03-07",113.24,115.38,112.12,113.81,2304700.0],["2023-03-08",113.51,114.02,111.86,112.74,1394800.0],["2023-03-09",113.26,116.65,111.87,112.08,3223300.0],["2023-03-10",112.28,112.28,107.28,107.77,3014300.0],["2023-03-13",106.27,112.94,106.16,110.66,1971300.0],["2023-03-14",111.86,113.71,111.3,113.16,2077400.0],["2023-03-15",112.08,114.33,111.19,113.72,1967400.0],["2023-03-16",113.06,115.36,112.39,114.56,2653700.0],["2023-03-17",114.5,115.45,113.06,113.93,2623900.0],["2023-03-20",113.95,117.43,113.95,117.21,1704100.0],["2023-03-21",117.6,119.29,116.74,118.98,1706300.0],["2023-03-22",118.93,119.24,114.92,115.0,1452600.0],["2023-03-23",116.26,116.87,113.32,114.5,1918700.0],["2023-03-24",114.26,115.21,112.79,114.09,1360700.0],["2023-03-27",115.75,117.95,115.04,116.07,1571400.0],["2023-03-28",117.32,117.99,113.14,113.82,1335500.0],["2023-03-29",114.83,115.75,113.07,113.96,1559900.0],["2023-03-30",114.27,115.0,112.62,114.4,1547800.0],["2023-03-31",115.02,116.87,114.52,116.18,2118200.0],["2023-04-03",116.03,116.03,113.25,115.24,1743300.0],["2023-04-04",115.44,116.18,114.3,115.64,1467100.0],["2023-04-05",115.69,115.74,112.42,112.82,1489600.0],["2023-04-06",112.94,112.94,111.43,112.47,1835200.0],["2023-04-10",112.52,113.07,110.9,112.53,1871300.0],["2023-04-11",112.0,115.12,111.97,115.04,1826000.0],["2023-04-12",116.13,116.68,114.57,114.82,1534600.0],["2023-04-13",115.17,116.6,115.05,116.28,1093400.0],["2023-04-14",115.68,116.46,114.13,115.7,1150000.0],["2023-04-17",117.91,120.22,117.69,118.65,2180500.0],["2023-04-18",119.84,119.84,117.93,118.93,1653900.0],["2023-04-19",118.77,124.2,118.67,124.12,2410100.0],["2023-04-20",123.59,125.32,121.95,122.19,2247800.0],["2023-04-21",123.35,125.4,122.33,123.73,2129600.0],["2023-04-24",124.68,125.01,123.5,123.83,1829000.0],["2023-04-25",123.0,125.1,123.0,123.96,2263400.0],["2023-04-26",123.0,125.18,122.92,124.93,2333300.0],["2023-04-27",125.58,126.44,121.22,123.58,4075000.0],["2023-04-28",119.26,122.28,117.6,121.34,3901500.0],["2023-05-01",121.34,121.47,117.21,118.44,2447200.0],["2023-05-02",117.0,118.27,115.01,118.12,2662500.0],["2023-05-03",119.2,119.88,116.79,117.32,6887600.0],["2023-05-04",116.5,117.87,116.03,117.42,1765800.0],["2023-05-05",117.71,121.59,117.28,120.82,2170200.0],["2023-05-08",120.15,120.92,118.67,120.18,1733400.0],["2023-05-09",120.19,120.44,118.69,119.65,1301000.0],["2023-05-10",120.8,123.13,119.85,122.57,1821300.0],["2023-05-11",122.89,123.43,119.76,121.07,1730100.0],["2023-05-12",121.39,122.47,120.8,121.7,1410000.0],["2023-05-15",121.75,122.62,119.3,119.61,1565800.0],["2023-05-16",119.54,119.54,117.87,118.61,1331800.0],["2023-05-17",118.58,119.77,116.6,118.59,1690400.0],["2023-05-18",118.26,119.28,116.95,119.03,1598000.0],["2023-05-19",118.81,120.53,116.97,117.13,2080000.0],["2023-05-22",117.58,120.99,116.12,119.29,2391400.0],["2023-05-23",118.45,119.14,114.55,115.69,2282900.0],["2023-05-24",114.89,117.07,114.31,116.73,1705100.0],["2023-05-25",116.66,116.66,112.27,114.61,2473800.0],["2023-05-26",114.32,115.56,113.55,115.05,1688200.0],["2023-05-30",115.23,116.67,113.01,113.56,8040100.0],["2023-05-31",113.78,117.85,113.61,117.26,5453600.0],["2023-06-01",117.48,119.63,116.31,119.58,1993300.0],["2023-06-02",120.0,122.84,118.68,122.57,2676300.0],["2023-06-05",123.0,126.31,122.22,124.66,3347000.0],["2023-06-06",125.49,126.59,124.36,125.38,3304100.0],["2023-06-07",125.76,126.19,117.74,119.71,3099600.0],["2023-06-08",119.52,121.28,118.31,121.13,1850900.0],["2023-06-09",121.31,124.55,120.2,124.34,2121100.0],["2023-06-12",124.8,127.22,123.52,126.91,2598000.0],["2023-06-13",126.98,128.02,124.68,125.95,2166100.0],["2023-06-14",126.26,129.2,125.96,127.06,3325100.0],["2023-06-15",128.32,131.24,128.1,130.98,4232100.0],["2023-06-16",132.0,134.14,129.99,130.1,4310100.0],["2023-06-20",129.73,130.8,127.64,129.97,2598700.0],["2023-06-21",130.13,130.26,126.55,127.86,2759700.0],["2023-06-22",127.61,128.08,125.89,126.52,2510300.0],["2023-06-23",125.92,127.5,124.83,126.75,3264800.0],["2023-06-26",126.0,126.15,123.15,124.62,2523100.0],["2023-06-27",124.62,125.48,121.79,123.5,2634200.0],["2023-06-28",124.01,127.86,123.83,126.42,2360500.0],["2023-06-29",126.57,128.9,125.82,127.94,2584600.0],["2023-06-30",129.76,131.76,128.2,128.51,2378100.0],["2023-07-03",127.23,127.42,124.76,127.02,1237900.0],["2023-07-05",126.58,128.48,125.69,128.07,1932300.0],["2023-07-06",126.64,128.17,125.86,127.7,1722700.0],["2023-07-07",126.8,128.59,125.78,126.71,2173100.0],["2023-07-10",128.05,131.03,128.0,130.62,2345700.0],["2023-07-11",130.77,132.11,130.1,131.23,1705900.0],["2023-07-12",131.39,133.91,131.26,133.67,2294300.0],["2023-07-13",134.56,134.92,133.01,133.98,1763700.0],["2023-07-14",134.5,137.62,133.98,137.32,3087300.0],["2023-07-17",136.7,138.4,136.37,137.45,2290400.0],["2023-07-18",137.07,138.17,135.51,137.93,2073500.0],["2023-07-19",137.34,138.92,131.88,133.63,2969300.0],["2023-07-20",134.06,134.35,130.42,130.65,3287700.0],["2023-07-21",130.98,132.57,130.06,130.6,7299400.0],["2023-07-24",130.58,131.74,127.44,127.72,2935400.0],["2023-07-25",126.9,131.11,126.81,129.96,2056200.0],["2023-07-26",129.2,131.26,129.09,130.69,1653600.0],["2023-07-27",131.11,131.49,128.77,129.36,3379000.0],["2023-07-28",134.4,139.55,132.1,132.38,5006700.0],["2023-07-31",133.14,133.4,124.03,124.56,5593500.0],["2023-08-01",124.45,125.95,121.85,122.0,3986700.0],["2023-08-02",120.83,124.25,120.46,123.81,3295800.0],["2023-08-03",123.8,124.88,120.6,122.07,2021100.0],["2023-08-04",122.14,122.83,119.89,120.33,2228000.0],["2023-08-07",121.0,122.1,120.14,120.97,1697300.0],["2023-08-08",120.3,120.3,107.07,110.19,8884500.0],["2023-08-09",110.71,114.66,109.8,110.96,4580600.0],["2023-08-10",112.25,115.94,112.15,113.27,3391800.0],["2023-08-11",112.35,112.7,110.55,111.69,3250400.0],["2023-08-14",111.82,116.01,111.54,115.76,3141800.0],["2023-08-15",115.0,117.25,114.26,114.51,2598200.0],["2023-08-16",114.84,115.42,110.99,111.16,2809700.0],["2023-08-17",111.1,111.5,107.63,107.81,3967000.0],["2023-08-18",107.41,107.79,105.75,106.05,3729200.0],["2023-08-21",106.0,106.5,104.45,104.68,3425100.0],["2023-08-22",104.38,107.46,104.14,106.98,3200700.0],["2023-08-23",107.15,107.68,103.99,104.38,3821600.0],["2023-08-24",104.99,105.01,100.78,100.98,4648700.0],["2023-08-25",100.92,102.11,99.02,100.76,4428300.0],["2023-08-28",102.07,103.29,98.75,99.29,4197900.0],["2023-08-29",99.3,101.65,98.02,100.58,7650600.0],["2023-08-30",101.03,106.95,100.75,103.42,5806400.0],["2023-08-31",103.53,105.06,100.9,100.98,3707200.0],["2023-09-01",102.32,102.7,100.51,101.9,2524500.0],["2023-09-05",101.94,102.97,99.93,100.33,3173800.0],["2023-09-06",105.45,108.28,104.22,106.88,6645000.0],["2023-09-07",106.75,107.59,100.76,104.91,5294800.0],["2023-09-08",104.92,107.14,104.18,104.35,3575700.0],["2023-09-11",104.35,108.09,103.95,107.29,3496300.0],["2023-09-12",106.56,107.34,103.4,104.86,4416300.0],["2023-09-13",104.99,106.96,104.78,105.22,2997600.0],["2023-09-14",106.23,106.6,100.93,101.55,6447800.0],["2023-09-15",101.85,102.33,95.86,96.35,9076000.0],["2023-09-18",95.69,96.64,94.85,95.3,3176400.0],["2023-09-19",95.29,95.31,92.77,94.16,3644500.0],["2023-09-20",95.37,95.81,92.36,92.63,3092300.0],["2023-09-21",92.34,92.38,88.85,89.08,5326800.0],["2023-09-22",88.4,89.0,87.14,87.5,4556400.0],["2023-09-25",87.13,87.22,85.31,86.06,3667400.0],["2023-09-26",85.62,88.74,85.34,88.62,4819200.0],["2023-09-27",89.56,92.94,89.56,92.09,6709100.0],["2023-09-28",92.09,96.17,91.63,95.46,7205200.0],["2023-09-29",97.37,97.58,93.13,93.3,5416800.0],["2023-10-02",92.86,96.18,91.8,94.55,3244900.0],["2023-10-03",93.67,94.36,90.24,90.94,3026800.0],["2023-10-04",91.16,91.39,85.54,87.7,5793400.0],["2023-10-05",88.1,88.1,80.8,84.0,9019200.0],["2023-10-06",82.55,83.69,81.07,83.22,6761700.0],["2023-10-09",82.49,83.32,80.8,83.09,3165100.0],["2023-10-10",82.91,86.4,81.11,85.21,5266800.0],["2023-10-11",84.31,85.02,77.91,78.97,8706800.0],["2023-10-12",79.69,80.14,75.04,75.49,9339000.0],["2023-10-13",75.0,76.44,74.75,76.19,5123700.0],["2023-10-16",77.58,80.19,76.17,78.95,5271500.0],["2023-10-17",77.38,82.56,76.81,80.49,5475900.0],["2023-10-18",81.49,85.27,81.47,84.12,7717000.0],["2023-10-19",83.69,87.48,83.61,86.04,6634000.0],["2023-10-20",86.02,87.35,85.48,85.97,4652400.0],["2023-10-23",85.75,87.98,85.6,86.02,4042200.0],["2023-10-24",85.4,86.84,85.26,86.35,4375200.0],["2023-10-25",85.85,86.37,83.06,84.35,4112500.0],["2023-10-26",84.18,84.23,80.93,81.09,6707800.0],["2023-10-27",92.73,92.99,86.27,89.29,14954600.0],["2023-10-30",90.16,90.59,84.71,84.91,7038400.0],["2023-10-31",85.73,89.47,85.41,88.83,5391900.0],["2023-11-01",88.26,94.41,87.81,94.13,6016800.0],["2023-11-02",94.84,95.83,92.07,93.67,4425700.0],["2023-11-03",96.57,99.01,96.07,97.46,5092300.0],["2023-11-06",97.78,98.91,94.34,94.84,4019700.0],["2023-11-07",95.81,97.62,95.09,95.19,3273400.0],["2023-11-08",95.22,95.57,91.49,92.76,4631700.0],["2023-11-09",93.27,95.29,91.71,92.4,4663600.0],["2023-11-10",93.61,95.07,91.59,94.05,4185500.0],["2023-11-13",96.8,100.57,94.55,98.35,5725700.0],["2023-11-14",100.0,103.85,99.26,101.38,5479600.0],["2023-11-15",101.38,104.25,100.86,102.11,4159500.0],["2023-11-16",102.0,105.19,102.0,104.77,5726900.0],["2023-11-17",104.93,106.74,104.31,104.97,5315900.0],["2023-11-20",104.39,109.2,104.06,108.96,4313000.0],["2023-11-21",108.42,109.65,107.81,108.96,2778000.0],["2023-11-22",110.0,112.05,109.42,110.8,2747400.0],["2023-11-24",110.8,113.81,110.44,112.95,1902100.0],["2023-11-27",112.07,115.09,112.03,113.98,3687300.0],["2023-11-28",113.37,113.77,111.29,112.2,4492400.0],["2023-11-29",113.38,117.44,113.0,116.18,4734700.0],["2023-11-30",116.94,117.26,114.86,115.52,4537500.0],["2023-12-01",114.24,117.5,113.01,116.62,3074800.0],["2023-12-04",116.25,118.79,116.2,118.24,3085000.0],["2023-12-05",116.37,117.82,115.64,117.2,2768300.0],["2023-12-06",117.74,119.06,116.38,117.94,2494400.0],["2023-12-07",118.3,119.48,117.51,118.89,2391800.0],["2023-12-08",118.48,119.39,116.92,116.97,2375700.0],["2023-12-11",117.66,118.69,115.38,117.9,3735600.0],["2023-12-12",118.54,120.11,116.81,119.16,2564300.0],["2023-12-13",119.14,122.38,118.43,122.29,2812000.0],["2023-12-14",123.42,126.37,122.34,123.1,3705400.0],["2023-12-15",123.02,123.57,121.08,122.59,5084300.0],["2023-12-18",121.85,124.5,119.55,123.35,2571300.0],["2023-12-19",123.63,124.58,122.91,123.29,2482200.0],["2023-12-20",122.48,123.29,115.64,116.64,5202500.0],["2023-12-21",118.59,122.92,118.36,122.8,2837100.0],["2023-12-22",122.38,122.61,120.23,122.17,1829100.0],["2023-12-26",123.3,123.86,121.88,123.55,1412700.0],["2023-12-27",124.02,124.25,122.26,123.73,1844400.0],["2023-12-28",124.31,125.72,123.51,124.16,1290400.0],["2023-12-29",123.78,124.78,123.65,124.09,1301700.0],["2024-01-02",123.15,126.23,122.4,123.09,2091500.0],["2024-01-03",123.44,123.44,119.65,120.27,1895700.0],["2024-01-04",120.03,122.8,119.86,121.83,1946200.0],["2024-01-05",121.27,124.99,120.5,123.98,2084900.0],["2024-01-08",125.71,130.32,123.67,129.63,3725700.0],["2024-01-09",128.81,132.03,128.38,129.7,2714700.0],["2024-01-10",130.04,130.74,127.97,128.0,2351000.0],["2024-01-11",127.97,130.3,126.72,128.93,2507200.0],["2024-01-12",128.93,130.0,124.06,125.0,3646300.0],["2024-01-16",123.59,124.94,121.29,124.46,3116700.0],["2024-01-17",123.0,125.53,122.54,125.45,1905600.0],["2024-01-18",126.26,128.0,125.3,127.45,3594800.0],["2024-01-19",127.12,127.99,125.06,127.29,2819300.0],["2024-01-22",129.2,130.31,128.65,129.29,3290100.0],["2024-01-23",129.15,129.32,125.39,127.12,1823000.0],["2024-01-24",128.1,128.56,125.74,127.42,1761900.0],["2024-01-25",129.14,129.39,125.24,126.51,1680100.0],["2024-01-26",126.07,126.39,119.71,121.96,3851100.0],["2024-01-29",121.88,124.26,119.55,124.25,2675300.0],["2024-01-30",123.14,123.24,120.6,120.79,2680800.0],["2024-01-31",121.23,123.06,120.12,121.35,2392800.0],["2024-02-01",122.15,123.87,119.92,122.6,2478200.0],["2024-02-02",122.21,122.45,119.63,120.96,2559700.0],["2024-02-05",120.71,121.8,119.6,121.23,2714700.0],["2024-02-06",121.81,124.98,120.43,124.92,1988200.0],["2024-02-07",124.92,127.13,124.28,126.61,2246600.0],["2024-02-08",127.2,127.37,125.21,127.05,4298600.0],["2024-02-09",123.0,124.99,120.29,120.47,5639200.0],["2024-02-12",119.53,120.5,117.14,118.42,5252200.0],["2024-02-13",116.52,120.24,116.26,117.03,3308200.0],["2024-02-14",117.03,117.7,114.96,116.75,3158200.0],["2024-02-15",117.08,118.51,116.05,117.69,3125500.0],["2024-02-16",116.83,118.81,116.32,117.05,3971400.0],["2024-02-20",116.73,119.1,116.73,117.87,3198900.0],["2024-02-21",117.0,117.96,115.3,116.39,2933100.0],["2024-02-22",117.55,118.0,115.36,117.5,3037200.0],["2024-02-23",117.13,118.49,116.01,116.26,6214000.0],["2024-02-26",116.35,118.19,115.85,116.17,2812700.0],["2024-02-27",116.25,116.42,114.55,115.32,2269300.0],["2024-02-28",115.61,115.71,113.05,114.22,2764000.0],["2024-02-29",115.09,115.56,114.03,115.07,3556900.0],["2024-03-01",114.37,122.23,113.69,121.74,4530800.0],["2024-03-04",121.76,124.3,120.51,122.3,3477400.0],["2024-03-05",123.08,123.91,120.9,121.78,3543600.0],["2024-03-06",126.1,133.94,124.12,133.72,9510500.0],["2024-03-07",135.6,137.93,132.26,133.24,5021500.0],["2024-03-08",134.0,136.25,132.33,135.25,3761900.0],["2024-03-11",134.65,136.4,133.01,133.04,3227900.0],["2024-03-12",133.0,136.73,130.74,135.38,3364100.0],["2024-03-13",136.1,137.46,131.53,131.68,2945500.0],["2024-03-14",132.44,133.0,128.72,129.5,2589800.0],["2024-03-15",130.95,131.82,128.62,130.46,3965200.0],["2024-03-18",131.68,135.58,131.51,134.72,2661600.0],["2024-03-19",133.83,134.33,131.64,134.17,2267900.0],["2024-03-20",134.87,135.81,131.31,132.53,1921500.0],["2024-03-21",133.48,136.45,133.15,133.41,2185500.0],["2024-03-22",133.54,134.38,131.36,133.18,1426200.0],["2024-03-25",133.39,140.88,133.39,140.1,3917400.0],["2024-03-26",140.69,142.0,138.5,139.93,3096100.0],["2024-03-27",141.55,141.87,138.12,139.48,2031700.0],["2024-03-28",139.98,140.8,138.51,138.7,2519900.0],["2024-04-01",138.79,139.62,136.98,137.94,1862400.0],["2024-04-02",136.33,137.99,135.21,136.65,2376500.0],["2024-04-03",136.73,139.96,136.59,138.51,1734900.0],["2024-04-04",139.56,139.71,133.23,133.34,3034300.0],["2024-04-05",133.13,139.11,131.74,138.93,2427100.0],["2024-04-08",139.53,140.91,137.47,139.94,2285600.0],["2024-04-09",140.78,141.99,138.53,140.45,2777000.0],["2024-04-10",138.81,140.65,137.42,140.32,1847000.0],["2024-04-11",140.1,141.25,138.15,139.62,2070100.0],["2024-04-12",138.02,138.77,134.28,136.14,2413500.0],["2024-04-15",137.81,138.01,134.5,134.56,2553500.0],["2024-04-16",135.29,137.82,133.21,136.52,3036300.0],["2024-04-17",136.07,136.64,132.88,133.86,3222500.0],["2024-04-18",134.36,135.99,133.58,134.3,2116500.0],["2024-04-19",134.64,135.06,129.17,130.71,2859600.0],["2024-04-22",131.26,132.36,129.74,131.52,2110200.0],["2024-04-23",131.47,135.31,131.0,134.0,2014900.0],["2024-04-24",132.79,138.5,132.47,137.87,3238200.0],["2024-04-25",138.91,139.24,134.39,138.01,4203200.0],["2024-04-26",132.5,138.81,124.08,124.34,8578200.0],["2024-04-29",125.15,128.51,123.08,125.81,3846800.0],["2024-04-30",126.25,128.65,125.08,127.39,3049100.0],["2024-05-01",126.21,128.74,123.52,125.88,2916500.0],["2024-05-02",127.03,127.88,124.61,126.65,2311400.0],["2024-05-03",127.22,129.22,126.91,128.37,1779000.0],["2024-05-06",128.52,129.94,127.79,129.65,1858400.0],["2024-05-07",129.6,130.32,128.99,130.1,1425100.0],["2024-05-08",130.18,130.36,127.04,127.42,1336600.0],["2024-05-09",128.17,130.48,127.62,128.14,1464200.0],["2024-05-10",128.14,129.3,126.72,127.05,1689900.0],["2024-05-13",128.23,128.23,124.75,124.95,2596500.0],["2024-05-14",125.03,126.58,124.25,125.97,2202600.0],["2024-05-15",126.58,130.22,126.0,129.71,2307000.0],["2024-05-16",129.79,132.2,129.28,131.91,2018300.0],["2024-05-17",131.72,132.26,130.16,131.36,2329400.0],["2024-05-20",131.69,132.09,129.69,130.69,2114500.0],["2024-05-21",131.1,131.56,129.91,130.84,1763500.0],["2024-05-22",130.73,131.76,130.1,130.53,2089200.0],["2024-05-23",129.97,129.97,125.37,125.6,1986700.0],["2024-05-24",125.82,128.24,124.54,127.37,2275600.0],["2024-05-28",126.7,128.04,125.15,127.38,1796500.0],["2024-05-29",126.82,128.63,126.19,127.64,1349700.0],["2024-05-30",127.61,127.61,117.2,118.4,5810300.0],["2024-05-31",120.15,121.47,116.26,118.77,6065400.0],["2024-06-03",118.16,118.38,114.33,115.23,4058300.0],["2024-06-04",115.63,117.06,114.68,116.71,2904400.0],["2024-06-05",116.77,120.48,116.06,118.08,3873900.0],["2024-06-06",117.5,118.18,114.2,115.3,3509900.0],["2024-06-07",114.73,116.58,114.24,115.79,3009500.0],["2024-06-10",115.05,116.96,114.62,116.57,2298400.0],["2024-06-11",116.92,118.12,115.72,116.9,2223300.0],["2024-06-12",116.6,118.8,115.96,117.2,2385500.0],["2024-06-13",115.16,116.33,113.67,113.81,2064700.0],["2024-06-14",113.55,116.01,113.23,115.95,1813900.0],["2024-06-17",115.18,117.91,114.65,116.53,3379600.0],["2024-06-18",116.53,117.49,116.13,116.64,2192700.0],["2024-06-20",116.94,117.12,115.49,116.07,1875300.0],["2024-06-21",117.18,117.27,114.22,116.64,7069600.0],["2024-06-24",116.41,116.6,109.75,110.57,4690300.0],["2024-06-25",111.36,111.82,108.71,110.31,3904500.0],["2024-06-26",110.28,113.83,110.16,113.51,2544000.0],["2024-06-27",112.69,114.97,112.49,114.54,2473900.0],["2024-06-28",114.29,114.58,111.86,113.38,5429400.0],["2024-07-01",113.0,115.3,111.0,112.17,2583600.0],["2024-07-02",112.17,113.08,111.0,112.49,1778500.0],["2024-07-03",112.4,112.49,109.81,110.91,1353100.0],["2024-07-05",111.17,113.83,110.03,113.69,1347200.0],["2024-07-08",113.5,113.5,110.63,110.97,1648300.0],["2024-07-09",111.32,111.52,110.44,110.84,1290500.0],["2024-07-10",110.84,111.29,109.42,110.79,2151000.0],["2024-07-11",111.13,113.8,110.8,112.66,2013200.0],["2024-07-12",112.65,115.34,111.67,114.06,2300300.0],["2024-07-15",113.54,114.77,112.05,113.01,1922800.0],["2024-07-16",112.93,116.12,112.08,116.06,2520600.0],["2024-07-17",116.04,117.19,114.58,114.61,2562600.0],["2024-07-18",114.49,116.35,110.65,110.7,2848500.0],["2024-07-19",111.73,112.16,110.04,111.66,2274300.0],["2024-07-22",112.76,113.25,110.75,111.65,1729000.0],["2024-07-23",111.65,113.28,110.44,112.13,2370400.0],["2024-07-24",111.97,113.08,110.0,111.94,3614700.0],["2024-07-25",111.17,112.55,107.56,107.85,11418000.0],["2024-07-26",66.0,67.44,62.34,64.0,53914100.0],["2024-07-29",65.03,68.93,64.17,67.48,18397300.0],["2024-07-30",68.54,70.8,67.82,69.7,15509800.0],["2024-07-31",69.9,70.88,67.0,67.82,11128900.0],["2024-08-01",68.15,71.23,68.11,70.32,11193800.0],["2024-08-02",69.45,72.61,68.91,72.3,7634000.0],["2024-08-05",69.16,75.15,68.81,72.43,10692300.0],["2024-08-06",72.92,77.32,72.69,75.25,9063700.0],["2024-08-07",72.01,73.31,69.07,69.32,10012500.0],["2024-08-08",69.8,71.76,69.8,71.5,5554400.0],["2024-08-09",71.56,72.34,69.62,69.76,3933800.0],["2024-08-12",69.76,72.12,69.01,71.27,3348400.0],["2024-08-13",71.01,72.15,70.37,71.02,5309400.0],["2024-08-14",70.4,71.02,69.66,70.05,5102000.0],["2024-08-15",70.97,72.46,69.9,72.36,4827400.0],["2024-08-16",72.57,74.73,72.51,74.65,3122900.0],["2024-08-19",74.78,77.77,74.5,77.69,3646000.0],["2024-08-20",76.0,77.58,72.39,72.85,7704700.0],["2024-08-21",73.75,73.75,72.15,73.2,4152500.0],["2024-08-22",73.67,74.56,72.18,72.28,3570100.0],["2024-08-23",72.35,75.19,72.08,74.07,3358100.0],["2024-08-26",73.66,75.0,73.51,73.67,2570100.0],["2024-08-27",74.14,74.31,71.95,72.24,3458200.0],["2024-08-28",72.06,72.22,70.31,70.48,4090400.0],["2024-08-29",71.15,71.5,69.45,69.62,3876400.0],["2024-08-30",70.0,70.43,68.99,69.34,4614200.0],["2024-09-03",68.91,73.28,68.91,72.36,5226600.0],["2024-09-04",71.45,71.71,69.33,69.82,4308100.0],["2024-09-05",69.66,69.8,67.52,69.05,4723200.0],["2024-09-06",69.24,69.27,66.95,68.61,3698900.0],["2024-09-09",68.87,71.56,68.74,69.71,3632800.0],["2024-09-10",69.83,70.01,68.06,68.55,2559200.0],["2024-09-11",68.38,68.56,66.86,68.47,3962500.0],["2024-09-12",68.47,69.3,67.34,68.82,3593500.0],["2024-09-13",68.97,69.9,68.14,69.51,2615400.0],["2024-09-16",70.42,71.52,69.93,70.09,4171700.0],["2024-09-17",69.99,70.97,68.59,68.94,5084200.0],["2024-09-18",69.4,70.63,69.08,69.46,3421400.0],["2024-09-19",70.88,72.34,70.27,71.92,4184200.0],["2024-09-20",71.91,71.91,69.71,70.43,7711700.0],["2024-09-23",70.47,70.92,69.61,69.7,3301800.0],["2024-09-24",69.86,70.0,68.55,68.66,3242500.0],["2024-09-25",68.61,68.68,66.32,66.73,4131300.0],["2024-09-26",67.0,67.71,66.33,67.53,3295200.0],["2024-09-27",68.3,68.6,67.14,67.29,4247000.0],["2024-09-30",67.77,68.27,66.5,67.04,4106000.0],["2024-10-01",67.39,67.39,65.29,66.0,3937900.0],["2024-10-02",65.7,67.19,64.76,67.1,3771600.0],["2024-10-03",66.82,67.15,65.58,65.68,3457500.0],["2024-10-04",66.45,68.99,66.22,68.11,6335600.0],["2024-10-07",68.1,69.57,67.81,68.62,3605400.0],["2024-10-08",68.86,69.63,68.57,69.43,3944400.0],["2024-10-09",69.17,69.72,68.83,69.62,2625100.0],["2024-10-10",69.16,70.0,68.57,69.56,4719400.0],["2024-10-11",69.98,70.02,69.06,69.21,3942200.0],["2024-10-14",69.81,69.81,68.19,69.18,3482900.0],["2024-10-15",69.0,69.09,67.04,67.1,5620100.0],["2024-10-16",67.59,69.96,67.58,69.9,4703600.0],["2024-10-17",69.9,70.4,69.2,69.55,3801100.0],["2024-10-18",69.5,72.4,69.26,72.38,3695200.0],["2024-10-21",71.87,73.79,71.81,72.61,3233100.0],["2024-10-22",72.1,73.12,71.84,73.08,2777900.0],["2024-10-23",72.32,73.23,72.2,72.48,4293300.0],["2024-10-24",73.21,75.13,73.03,74.85,9945200.0],["2024-10-25",73.4,76.06,70.88,73.44,14562600.0],["2024-10-28",73.48,74.6,71.6,72.1,5566400.0],["2024-10-29",72.25,72.58,70.88,72.24,4164100.0],["2024-10-30",72.1,72.56,71.09,71.8,3566800.0],["2024-10-31",71.5,71.61,69.74,70.48,4043900.0],["2024-11-01",70.1,71.09,69.88,70.35,2735100.0],["2024-11-04",70.88,71.01,69.65,69.7,3058500.0],["2024-11-05",69.69,69.69,68.37,69.0,3408100.0],["2024-11-06",69.82,70.25,67.9,68.61,5193600.0],["2024-11-07",68.79,68.98,67.69,68.91,4671400.0],["2024-11-08",69.0,70.99,68.74,69.96,3153500.0],["2024-11-11",70.07,72.04,69.63,70.31,4531900.0],["2024-11-12",69.46,75.47,69.23,74.34,5469100.0],["2024-11-13",74.46,74.55,71.84,72.53,4170400.0],["2024-11-14",72.6,75.78,71.75,74.68,4517600.0],["2024-11-15",75.51,78.11,75.13,75.88,6877900.0],["2024-11-18",75.88,78.16,75.69,76.27,3898000.0],["2024-11-19",75.7,76.61,74.65,74.88,3351900.0],["2024-11-20",74.73,75.31,72.94,75.24,3077200.0],["2024-11-21",74.83,75.76,74.14,74.46,3230900.0],["2024-11-22",74.85,75.29,72.51,72.83,4562600.0],["2024-11-25",74.2,78.22,73.27,77.83,6579300.0],["2024-11-26",78.65,79.38,76.94,77.94,4142000.0],["2024-11-27",78.43,78.62,77.18,78.1,2003000.0],["2024-11-29",78.4,79.37,77.89,77.99,1510400.0],["2024-12-02",78.19,80.18,77.5,79.31,3277600.0],["2024-12-03",79.0,81.11,78.09,80.91,3609300.0],["2024-12-04",80.86,82.26,80.69,81.01,3230000.0],["2024-12-05",80.91,81.0,78.06,78.92,3275700.0],["2024-12-06",79.21,79.5,77.33,77.72,2645400.0],["2024-12-09",78.09,79.11,77.55,78.41,2287800.0],["2024-12-10",78.79,80.9,77.9,79.41,2969500.0],["2024-12-11",79.83,81.12,79.41,80.47,2913100.0],["2024-12-12",80.18,80.96,77.83,78.93,3210000.0],["2024-12-13",78.6,78.72,76.82,77.19,2956900.0],["2024-12-16",76.87,77.42,75.05,76.41,4013200.0],["2024-12-17",76.3,78.38,76.05,77.8,3613800.0],["2024-12-18",77.26,77.57,75.23,75.26,2949400.0],["2024-12-19",75.64,76.28,74.5,75.82,3815100.0],["2024-12-20",75.47,81.51,75.47,80.04,11578500.0],["2024-12-23",78.9,80.25,77.8,79.54,2389400.0],["2024-12-24",79.56,80.83,78.59,80.24,1153100.0],["2024-12-26",79.54,80.67,79.25,80.57,1350500.0],["2024-12-27",80.03,80.5,79.63,80.24,1797800.0],["2024-12-30",79.28,79.6,77.67,78.0,2753000.0],["2024-12-31",78.62,78.78,77.33,77.77,1966000.0],["2025-01-02",77.87,79.97,77.66,78.5,2243400.0],["2025-01-03",79.0,81.22,78.52,81.07,2684400.0],["2025-01-06",81.95,82.66,79.64,79.88,3441100.0],["2025-01-07",80.46,80.95,79.11,79.35,2428800.0],["2025-01-08",79.1,80.7,78.85,80.09,2423000.0],["2025-01-10",79.5,79.64,76.86,77.76,4716900.0],["2025-01-13",82.0,82.24,73.62,79.84,5520300.0],["2025-01-14",80.64,80.7,77.1,79.17,4112900.0],["2025-01-15",80.17,82.29,80.05,80.4,4770900.0],["2025-01-16",83.0,85.49,82.44,84.84,6002000.0],["2025-01-17",86.32,86.33,83.89,84.38,5135600.0],["2025-01-21",86.27,87.05,85.07,86.32,4057500.0],["2025-01-22",85.85,88.21,85.72,87.09,3175400.0],["2025-01-23",87.02,87.86,86.62,87.7,3991200.0],["2025-01-24",88.0,88.87,87.16,88.75,3256200.0],["2025-01-27",88.58,89.59,87.35,87.53,3206200.0],["2025-01-28",87.01,89.0,86.65,88.35,3408000.0],["2025-01-29",88.15,88.31,86.04,86.43,2639200.0],["2025-01-30",86.61,88.7,86.61,87.62,2159700.0],["2025-01-31",86.87,88.29,86.59,86.83,2339300.0],["2025-02-03",88.0,88.42,86.79,87.05,2177700.0],["2025-02-04",85.0,87.95,85.0,87.46,2078700.0],["2025-02-05",87.46,88.86,87.01,88.78,2011300.0],["2025-02-06",88.85,89.58,87.66,88.32,2472100.0],["2025-02-07",88.52,88.72,87.6,88.08,2928600.0],["2025-02-10",88.38,88.43,85.6,88.27,3006600.0],["2025-02-11",87.52,88.02,86.28,86.38,2585900.0],["2025-02-12",85.07,85.29,83.78,83.87,4111700.0],["2025-02-13",83.96,84.58,83.2,84.09,6821200.0],["2025-02-14",86.03,89.84,86.0,89.07,7591700.0],["2025-02-18",90.0,93.25,89.57,90.53,5693400.0],["2025-02-19",90.77,91.74,89.12,89.68,3251700.0],["2025-02-20",89.45,89.84,88.36,89.34,3340300.0],["2025-02-21",88.6,89.87,87.56,88.78,3729500.0],["2025-02-24",88.82,91.22,88.5,90.75,4021300.0],["2025-02-25",90.71,91.87,87.93,88.32,3488400.0],["2025-02-26",87.68,90.66,86.41,89.91,3052000.0],["2025-02-27",89.44,90.0,87.73,87.81,2484400.0],["2025-02-28",87.84,88.6,86.79,88.37,4965800.0],["2025-03-03",88.67,88.74,85.64,85.99,3910400.0],["2025-03-04",85.76,86.14,81.77,82.42,5574600.0],["2025-03-05",82.61,83.54,81.5,81.96,3343200.0],["2025-03-06",80.44,81.75,79.09,79.51,5366400.0],["2025-03-07",79.51,80.32,76.82,77.84,3882500.0],["2025-03-10",74.74,74.92,70.47,70.72,8340200.0],["2025-03-11",71.15,71.45,69.02,70.26,6058900.0],["2025-03-12",71.18,72.3,69.86,70.76,5172900.0],["2025-03-13",70.7,70.72,68.3,68.48,3360500.0],["2025-03-14",68.59,70.77,68.59,70.69,4901900.0],["2025-03-17",70.33,72.2,70.3,71.35,3626700.0],["2025-03-18",71.25,71.35,69.92,70.7,2604000.0],["2025-03-19",70.71,74.42,70.71,73.38,4303200.0],["2025-03-20",72.9,76.27,72.52,75.11,3588300.0],["2025-03-21",74.17,74.49,72.73,73.8,5560900.0],["2025-03-24",75.05,75.81,74.6,75.32,2692800.0],["2025-03-25",75.24,76.01,72.52,73.55,3240400.0],["2025-03-26",73.25,73.4,71.47,72.13,3271300.0],["2025-03-27",71.98,72.47,69.41,69.47,5523800.0],["2025-03-28",69.5,69.89,67.37,67.74,4680800.0],["2025-03-31",67.22,68.75,66.25,68.29,5617500.0],["2025-04-01",67.85,68.4,66.3,67.32,3216500.0],["2025-04-02",66.32,68.52,66.32,68.14,2561900.0],["2025-04-03",64.89,65.01,61.48,61.8,5404500.0],["2025-04-04",59.63,61.05,57.52,59.83,6552500.0],["2025-04-07",58.03,62.9,58.0,61.63,8396100.0],["2025-04-08",62.5,63.89,59.97,60.69,5576400.0],["2025-04-09",60.09,67.63,59.62,66.84,6697700.0],["2025-04-10",72.8,73.5,66.46,67.3,8912100.0],["2025-04-11",67.23,67.66,64.99,66.14,4788600.0],["2025-04-14",67.28,68.07,66.41,67.39,3644400.0],["2025-04-15",67.4,69.32,66.98,69.23,4615100.0],["2025-04-16",68.84,69.69,67.75,68.73,4273600.0],["2025-04-17",67.0,68.78,66.53,68.57,3702700.0],["2025-04-21",68.07,68.12,65.11,66.11,4023300.0],["2025-04-22",67.09,67.31,65.53,66.33,4142200.0],["2025-04-23",68.45,70.21,66.8,66.86,4522400.0],["2025-04-24",67.79,70.98,67.55,70.78,3922800.0],["2025-04-25",70.85,72.28,70.36,71.66,2858000.0],["2025-04-28",72.27,72.6,70.57,71.18,2782800.0],["2025-04-29",71.28,71.46,70.29,71.3,2332000.0],["2025-04-30",70.67,71.57,69.75,71.38,2859800.0],["2025-05-01",71.38,71.71,69.7,70.26,6874500.0],["2025-05-02",75.26,81.88,74.96,81.62,10696500.0],["2025-05-05",81.65,81.96,80.0,80.27,5371400.0],["2025-05-06",79.52,82.48,78.55,81.53,5205000.0],["2025-05-07",81.53,83.9,80.5,83.35,3944600.0],["2025-05-08",84.0,85.74,83.48,85.34,6159400.0],["2025-05-09",84.78,85.71,84.23,84.67,3349000.0],["2025-05-12",87.02,87.02,84.31,85.05,4029800.0],["2025-05-13",84.74,85.54,83.84,84.11,5514200.0],["2025-05-14",83.64,86.57,83.64,86.52,3828400.0],["2025-05-15",86.21,86.85,84.76,85.67,2892200.0],["2025-05-16",85.88,86.0,84.68,85.48,3397900.0],["2025-05-19",84.67,86.99,84.34,86.96,2366300.0],["2025-05-20",86.21,87.65,85.88,87.34,2743300.0],["2025-05-21",86.43,87.0,84.5,84.89,2673200.0],["2025-05-22",84.9,85.31,84.28,84.83,1693900.0],["2025-05-23",83.94,85.01,83.48,84.51,2599300.0],["2025-05-27",85.44,85.7,84.6,85.33,2034100.0],["2025-05-28",85.24,87.6,85.24,86.98,2862700.0],["2025-05-29",87.65,87.67,84.51,84.86,3694200.0],["2025-05-30",86.76,86.8,84.85,85.8,4257100.0],["2025-06-02",85.44,85.88,84.1,85.51,2524300.0],["2025-06-03",85.49,87.33,84.5,86.79,2423000.0],["2025-06-04",86.87,87.24,85.59,85.61,1858000.0],["2025-06-05",85.78,86.54,84.87,85.74,2394700.0],["2025-06-06",86.73,87.91,85.83,86.67,2422600.0],["2025-06-09",86.91,86.94,85.09,85.68,2072800.0],["2025-06-10",86.05,86.45,84.31,84.82,2246900.0],["2025-06-11",85.01,85.49,82.9,82.99,3246300.0],["2025-06-12",83.09,83.61,82.02,82.85,2805300.0],["2025-06-13",81.69,83.17,81.39,81.99,2904100.0],["2025-06-16",82.8,83.7,82.27,83.0,3446200.0],["2025-06-17",82.67,83.35,81.61,81.83,2685600.0],["2025-06-18",82.01,82.43,80.23,81.01,4738200.0],["2025-06-20",81.6,82.06,79.61,80.0,5238500.0],["2025-06-23",79.99,80.32,77.81,79.84,5672400.0],["2025-06-24",80.31,88.32,79.4,87.57,10201000.0],["2025-06-25",87.55,87.75,84.4,84.68,4435200.0],["2025-06-26",84.95,86.07,84.8,85.04,2456000.0],["2025-06-27",85.0,87.48,84.84,86.33,4632500.0],["2025-06-30",85.77,87.49,85.56,87.29,2724400.0],["2025-07-01",83.18,85.62,82.75,83.58,5589600.0],["2025-07-02",83.26,84.73,82.79,83.58,2867000.0],["2025-07-03",83.7,84.49,82.58,82.93,1841100.0],["2025-07-07",82.84,83.81,82.5,82.94,2782200.0],["2025-07-08",83.14,84.46,82.92,83.76,3038000.0],["2025-07-09",84.14,85.2,82.73,84.87,2692600.0],["2025-07-10",85.24,85.92,84.06,85.46,3669900.0],["2025-07-11",85.33,85.35,83.05,83.37,2328000.0],["2025-07-14",83.42,85.61,82.96,85.33,2384100.0],["2025-07-15",86.03,86.14,84.67,84.78,2128100.0],["2025-07-16",85.49,85.57,83.85,84.13,2353200.0],["2025-07-17",84.09,85.9,83.54,84.1,4777300.0],["2025-07-18",84.7,84.78,83.23,83.89,2616500.0],["2025-07-21",83.96,84.5,83.3,84.03,2093700.0],["2025-07-22",84.49,85.65,84.25,85.12,1971400.0],["2025-07-23",86.19,86.78,85.49,86.43,2188200.0],["2025-07-24",86.54,87.14,86.06,86.74,1994400.0],["2025-07-25",87.22,89.07,86.69,88.99,3072100.0],["2025-07-28",88.99,89.76,88.63,89.53,2700600.0],["2025-07-29",89.64,89.96,88.97,89.35,2472200.0],["2025-07-30",89.35,89.98,88.3,89.06,4522200.0],["2025-07-31",85.7,87.0,80.46,80.77,9282500.0],["2025-08-01",80.57,80.86,78.93,79.28,5238300.0],["2025-08-04",79.9,80.22,75.94,76.25,6537500.0],["2025-08-05",76.3,76.53,74.88,75.46,5633100.0],["2025-08-06",75.48,77.95,74.8,76.4,4843300.0],["2025-08-07",77.12,77.95,75.59,76.4,3084000.0],["2025-08-08",76.27,79.05,76.27,78.86,3865800.0],["2025-08-11",78.74,79.22,77.6,77.85,4224200.0],["2025-08-12",78.5,80.36,78.15,80.17,3599400.0],["2025-08-13",80.67,81.56,79.87,79.96,4278200.0],["2025-08-14",79.74,80.21,78.86,79.96,2291800.0],["2025-08-15",80.29,82.04,80.29,80.95,2232900.0],["2025-08-18",80.93,81.74,80.32,80.82,2976800.0],["2025-08-19",80.68,81.42,80.32,80.9,2267900.0],["2025-08-20",80.77,82.05,80.43,81.67,3584200.0],["2025-08-21",81.45,81.93,79.83,80.62,3470000.0],["2025-08-22",81.01,82.36,80.47,82.26,3666900.0],["2025-08-25",81.71,82.2,75.89,75.96,6534600.0],["2025-08-26",76.25,76.89,75.72,76.12,4840800.0],["2025-08-27",75.8,76.97,74.74,76.38,4576300.0],["2025-08-28",76.26,76.36,74.21,75.08,5969400.0],["2025-08-29",75.08,75.8,74.54,75.34,2921900.0],["2025-09-02",74.17,75.11,73.47,74.3,4469400.0],["2025-09-03",74.32,79.51,74.0,78.92,6702600.0],["2025-09-04",79.2,81.64,78.68,80.76,4977500.0],["2025-09-05",80.88,81.6,79.48,80.51,2718200.0],["2025-09-08",79.35,79.65,77.74,78.0,4101000.0],["2025-09-09",77.61,79.2,77.61,78.4,2503800.0],["2025-09-10",77.97,78.28,75.56,76.0,4889700.0],["2025-09-11",76.24,77.93,75.85,76.0,6353000.0],["2025-09-12",75.77,76.69,75.39,76.22,3054600.0],["2025-09-15",76.44,78.96,75.53,75.58,3861300.0],["2025-09-16",75.79,77.73,75.6,76.55,4300500.0],["2025-09-17",76.99,77.84,75.55,76.44,7422200.0],["2025-09-18",72.93,75.96,71.8,75.78,9237000.0],["2025-09-19",75.0,75.18,66.9,67.45,20848700.0],["2025-09-22",67.69,70.5,66.57,69.51,11279300.0],["2025-09-23",69.01,69.98,68.03,68.2,6156000.0],["2025-09-24",68.27,70.18,67.14,67.5,6904900.0],["2025-09-25",66.7,68.57,65.5,68.3,6570200.0],["2025-09-26",68.05,69.25,66.71,67.1,7431500.0],["2025-09-29",67.34,67.37,65.18,66.46,5868000.0],["2025-09-30",66.7,67.61,66.18,67.29,3793400.0],["2025-10-01",67.21,67.86,63.53,66.08,7619500.0],["2025-10-02",65.79,66.82,64.67,66.44,4891600.0],["2025-10-03",66.78,67.63,66.37,67.05,4440100.0],["2025-10-06",67.9,68.0,66.12,66.36,5931300.0],["2025-10-07",66.77,67.43,65.88,66.03,3703600.0],["2025-10-08",65.96,67.88,64.9,67.78,5947200.0],["2025-10-09",67.56,69.0,67.24,68.08,3345100.0],["2025-10-10",68.15,68.5,65.03,65.12,3502900.0],["2025-10-13",65.99,66.37,64.93,65.2,3379900.0],["2025-10-14",63.85,67.29,63.2,66.21,5726700.0],["2025-10-15",66.35,66.61,64.9,65.41,3333700.0],["2025-10-16",66.0,66.68,64.99,66.33,3956500.0],["2025-10-17",66.26,66.85,65.41,66.6,3516500.0],["2025-10-20",67.05,68.47,66.7,68.43,4724700.0],["2025-10-21",68.68,69.83,67.99,69.75,4481100.0],["2025-10-22",70.44,71.99,69.75,70.7,4156800.0],["2025-10-23",70.7,71.5,70.11,71.06,2856200.0],["2025-10-24",71.14,72.08,70.31,70.33,3161800.0],["2025-10-27",70.87,71.12,69.82,70.63,2908900.0],["2025-10-28",70.67,70.67,66.42,69.23,8687500.0],["2025-10-29",68.92,69.1,67.8,68.18,4434800.0],["2025-10-30",68.36,69.17,68.0,68.2,7250700.0],["2025-10-31",59.19,60.36,56.45,58.22,26557700.0],["2025-11-03",58.55,61.15,58.5,60.43,17887200.0],["2025-11-04",61.09,62.39,58.88,61.18,11623100.0],["2025-11-05",60.95,60.95,58.34,59.28,8967400.0],["2025-11-06",58.97,60.0,56.89,58.02,8984500.0],["2025-11-07",58.02,58.25,54.11,55.0,10943900.0],["2025-11-10",55.16,55.9,54.2,54.84,8877600.0],["2025-11-11",56.29,58.86,55.84,58.13,9740700.0],["2025-11-12",58.07,59.79,57.51,59.61,6845200.0],["2025-11-13",59.2,60.85,59.2,59.72,6824000.0],["2025-11-14",59.05,59.47,57.92,58.06,5375000.0],["2025-11-17",58.11,59.15,57.2,58.49,6047700.0],["2025-11-18",58.35,60.48,58.14,60.17,6688600.0],["2025-11-19",59.78,60.33,59.16,59.73,6353100.0],["2025-11-20",59.72,60.76,58.29,58.42,4820900.0],["2025-11-21",58.5,61.15,58.36,60.23,5453400.0],["2025-11-24",60.38,62.85,60.07,62.21,6298000.0],["2025-11-25",61.99,64.0,61.43,61.69,6759200.0],["2025-11-26",61.36,63.09,61.08,62.53,3665300.0],["2025-11-28",62.57,63.95,62.23,63.47,2254800.0],["2025-12-01",62.79,63.98,62.32,63.52,5209200.0],["2025-12-02",65.09,65.32,64.36,64.45,4799400.0],["2025-12-03",64.43,65.16,64.09,64.85,3710800.0],["2025-12-04",65.13,65.34,64.09,65.25,3484300.0],["2025-12-05",65.38,66.75,65.15,65.49,3854600.0],["2025-12-08",65.26,66.04,64.0,65.62,4681300.0],["2025-12-09",65.6,66.77,64.4,66.33,5136000.0],["2025-12-10",66.49,68.22,65.61,67.56,8527600.0],["2025-12-11",67.98,69.77,67.53,68.94,6926600.0],["2025-12-12",69.03,69.31,66.68,66.96,6833000.0],["2025-12-15",67.42,67.75,65.36,65.73,7428700.0],["2025-12-16",66.35,67.0,65.2,66.37,4630200.0],["2025-12-17",66.18,68.19,65.63,65.75,5235300.0],["2025-12-18",66.31,66.67,65.56,65.91,3922600.0],["2025-12-19",66.45,66.87,65.64,66.06,10644400.0],["2025-12-22",66.16,67.95,66.12,67.43,3950500.0],["2025-12-23",67.36,67.4,66.35,66.86,2818300.0],["2025-12-24",66.92,67.51,66.75,67.42,948100.0],["2025-12-26",67.45,67.66,67.0,67.57,1411800.0],["2025-12-29",67.59,68.18,67.12,67.47,2708500.0],["2025-12-30",67.36,67.71,66.86,67.06,2252300.0],["2025-12-31",67.1,67.15,66.0,66.37,2065100.0],["2026-01-02",66.63,67.49,66.12,66.54,2893200.0],["2026-01-05",66.64,67.94,65.19,67.65,5200800.0],["2026-01-06",67.65,70.28,67.3,69.89,3973700.0],["2026-01-07",69.76,70.92,69.12,70.1,5080600.0],["2026-01-08",69.33,69.84,67.3,68.43,4564600.0],["2026-01-09",68.61,68.89,65.6,67.4,7876500.0],["2026-01-12",66.74,72.5,65.92,70.98,10860600.0],["2026-01-13",70.89,70.92,68.47,70.25,8712100.0],["2026-01-14",70.05,71.28,68.71,69.7,5836400.0],["2026-01-15",69.65,70.06,68.97,69.24,5636100.0],["2026-01-16",69.35,70.38,69.02,69.54,7440200.0],["2026-01-20",68.77,71.33,68.54,70.73,4841900.0],["2026-01-21",71.29,72.81,70.75,72.11,5406000.0],["2026-01-22",71.74,75.98,70.78,73.92,11335600.0],["2026-01-23",73.05,73.53,71.66,72.86,5247400.0],["2026-01-26",72.95,74.01,72.65,73.34,7318700.0],["2026-01-27",73.22,73.88,71.85,73.67,5642800.0],["2026-01-28",73.67,73.93,72.66,73.36,4525300.0],["2026-01-29",73.32,74.21,72.34,74.0,5100900.0],["2026-01-30",73.41,74.96,72.83,73.04,3825600.0],["2026-02-02",72.71,73.59,72.41,72.53,3274200.0],["2026-02-03",72.55,75.36,70.73,71.63,5026700.0],["2026-02-04",71.86,72.28,70.48,70.82,7051100.0],["2026-02-05",70.98,72.06,69.63,69.89,5572000.0],["2026-02-06",70.57,70.68,68.68,69.97,3659900.0],["2026-02-09",69.01,70.21,67.87,70.16,4031500.0],["2026-02-10",70.18,70.34,68.12,68.16,7885700.0],["2026-02-11",68.28,68.55,67.04,68.15,5173200.0],["2026-02-12",68.01,69.0,64.88,65.08,7685700.0],["2026-02-13",64.45,71.34,62.86,70.02,11020600.0],["2026-02-17",70.25,72.19,69.81,70.43,5909300.0],["2026-02-18",70.71,73.24,70.03,72.8,4450300.0],["2026-02-19",72.79,73.26,71.61,72.27,3459100.0],["2026-02-20",72.35,73.37,72.04,73.08,3325300.0],["2026-02-23",73.07,74.49,72.86,73.26,4864400.0],["2026-02-24",73.31,73.61,70.81,73.09,4141600.0],["2026-02-25",73.42,73.71,72.34,73.16,3239800.0],["2026-02-26",73.45,74.43,72.83,74.38,2883600.0],["2026-02-27",73.58,74.35,73.03,73.43,5454000.0],["2026-03-02",72.37,73.91,71.57,73.78,3699400.0],["2026-03-03",72.47,73.53,72.25,73.08,2380700.0],["2026-03-04",73.03,73.57,71.1,72.9,4340700.0],["2026-03-05",72.36,72.76,70.44,70.69,5099500.0],["2026-03-06",69.72,69.86,67.64,68.1,3930500.0],["2026-03-09",67.02,68.94,66.0,68.74,4072500.0],["2026-03-10",68.6,68.75,66.74,67.79,2521400.0],["2026-03-11",67.11,67.98,65.79,66.31,4027400.0],["2026-03-12",65.65,66.79,65.17,65.26,5287800.0],["2026-03-13",65.28,65.78,63.82,64.24,4076000.0],["2026-03-16",64.85,66.81,64.6,66.34,4922100.0],["2026-03-17",67.11,68.69,66.99,67.32,5158900.0],["2026-03-18",66.72,68.05,66.71,67.66,3986900.0],["2026-03-19",67.98,68.76,67.1,67.27,3744600.0],["2026-03-20",67.42,67.91,66.0,66.95,8047200.0],["2026-03-23",68.1,68.21,65.9,65.94,3662000.0],["2026-03-24",66.31,66.94,65.1,66.6,3843500.0],["2026-03-25",67.22,68.09,65.54,66.84,2941000.0],["2026-03-26",66.84,67.93,65.99,66.09,2160700.0],["2026-03-27",65.91,65.91,61.99,62.25,4310200.0],["2026-03-30",62.35,63.25,61.62,61.9,3991400.0],["2026-03-31",62.77,63.68,61.96,62.8,3977600.0],["2026-04-01",62.8,63.67,61.91,62.37,3530100.0],["2026-04-02",61.6,62.86,60.57,62.22,2407300.0],["2026-04-06",62.22,63.3,62.1,63.21,3192200.0],["2026-04-07",63.1,64.28,62.58,63.11,3870000.0],["2026-04-08",65.01,65.87,64.86,65.8,2807900.0],["2026-04-09",65.39,66.44,64.4,65.68,3762700.0],["2026-04-10",65.9,66.14,63.61,64.02,2107100.0],["2026-04-13",63.99,64.03,61.64,63.12,5701400.0],["2026-04-14",62.69,63.7,62.0,62.95,4730400.0],["2026-04-15",63.04,63.88,61.37,61.54,5682900.0],["2026-04-16",61.29,63.89,60.82,61.23,5747300.0],["2026-04-17",62.43,64.09,61.9,63.98,7831100.0],["2026-04-20",63.57,65.29,63.34,64.62,3766900.0],["2026-04-21",64.87,65.0,62.41,62.6,4354800.0],["2026-04-22",63.16,63.87,62.51,63.41,2680700.0],["2026-04-23",63.09,63.78,61.9,62.7,2505600.0],["2026-04-24",62.67,62.9,60.34,61.57,3599900.0],["2026-04-27",61.12,62.08,61.04,61.41,3376900.0],["2026-04-28",61.68,62.44,59.09,59.32,5590700.0],["2026-04-29",58.95,58.95,56.72,57.56,6558800.0],["2026-04-30",57.88,59.64,57.58,59.55,5343300.0],["2026-05-01",60.99,62.85,59.7,61.35,10563000.0],["2026-05-04",61.61,61.63,59.17,60.04,5492800.0],["2026-05-05",60.54,61.0,58.98,59.48,5528300.0],["2026-05-06",59.71,61.08,58.7,60.36,5905300.0],["2026-05-07",60.36,61.55,60.35,60.91,5080800.0],["2026-05-08",60.91,61.37,60.13,60.61,4217600.0],["2026-05-11",60.34,60.59,58.43,59.33,5272200.0],["2026-05-12",60.14,61.46,59.65,61.14,6099600.0],["2026-05-13",60.45,61.36,58.53,58.57,7032800.0],["2026-05-14",59.02,59.56,57.66,57.82,4318100.0],["2026-05-15",59.91,63.19,59.46,61.63,11133400.0],["2026-05-18",61.79,65.17,61.54,65.09,13510500.0],["2026-05-19",65.28,67.75,64.47,66.95,11300900.0],["2026-05-20",66.71,71.48,66.3,71.44,11248200.0],["2026-05-21",71.5,72.27,70.18,71.9,9081100.0],["2026-05-22",71.9,73.05,71.31,72.1,6727000.0],["2026-05-26",72.02,73.1,70.14,72.01,5311900.0],["2026-05-27",72.53,72.65,69.92,70.26,5863100.0],["2026-05-28",70.11,72.76,69.6,72.34,5617300.0],["2026-05-29",72.89,73.83,72.5,73.74,9260400.0],["2026-06-01",73.49,76.35,72.5,74.87,6140900.0],["2026-06-02",74.3,74.36,72.57,73.45,3751600.0],["2026-06-03",73.0,73.25,71.95,72.77,4052800.0],["2026-06-04",74.13,74.92,71.53,72.59,6370200.0],["2026-06-05",73.47,75.44,72.52,72.86,4859300.0],["2026-06-08",73.91,78.52,73.0,76.62,7571700.0],["2026-06-09",77.48,78.82,76.5,78.19,5424000.0],["2026-06-10",78.82,78.91,74.64,74.77,5038100.0],["2026-06-11",74.85,76.03,74.04,75.25,6607300.0],["2026-06-12",75.57,76.25,73.53,75.37,4773800.0],["2026-06-15",75.7,75.7,73.53,74.22,5388500.0],["2026-06-16",74.35,74.66,73.07,73.16,3058200.0],["2026-06-17",73.14,74.26,70.9,71.23,4431000.0],["2026-06-18",72.61,73.69,71.6,72.47,8571700.0],["2026-06-22",71.89,71.92,68.55,69.07,5570700.0],["2026-06-23",70.24,70.27,68.72,68.92,6347300.0],["2026-06-24",69.0,71.09,68.92,69.75,3832000.0],["2026-06-25",69.88,70.79,68.58,68.65,4111600.0],["2026-06-26",68.44,70.38,68.28,70.14,6872400.0],["2026-06-29",69.67,71.06,69.46,69.98,3978700.0],["2026-06-30",70.96,70.96,67.3,67.35,4300600.0],["2026-07-01",68.16,69.66,67.87,68.86,4793600.0],["2026-07-02",69.14,71.57,69.14,71.25,3299000.0],["2026-07-06",71.3,72.77,69.74,72.38,4621633.332133],["2026-07-07",73.85,73.97,72.07,73.57,5569192.904991],["2026-07-08",73.315,74.39,72.33,74.06,5338572.966124],["2026-07-09",73.74,73.775,71.2532,73.02,4164522.730148],["2026-07-10",73.33,75.57,73.3079,74.96,3856874.822872],["2026-07-13",75.56,76.415,74.58,76.35,3553184.062262],["2026-07-14",75.09,75.425,73.16,74.12,3964175.913769],["2026-07-15",74.42,75.13,72.08,72.73,4158727.866587],["2026-07-16",73.62,79.154,73.12,77.98,6635326.693052],["2026-07-17",77.86,78.01,75.95,76.65,5053929.660759],["2026-07-20",76.6,77.085,75.66,75.69,3194553.549797],["2026-07-21",76.12,76.95,74.085,74.75,3960553.582642],["2026-07-22",75.04,75.29,70.73,71.43,3869706.193614],["2026-07-23",71.08,71.43,70.28,70.48,3264685.63159],["2026-07-24",71.05,71.85,69.79,71.54,2844433.509912],["2026-07-27",72,74.59,72,73.37,5003824.538577],["2026-07-28",74.565,76.09,74.09,74.85,4119906.051054],["2026-07-29",74.42,76.085,73.445,75.14,6268225.017901],["2026-07-30",73.93,74.87,73.24,74.54,5632725.881993],["2026-07-31",79.88,84.7,79.5,83.45,11977922.793889],["2026-08-03",85.25,87.63,83.5,87.31,9186554.583473],["2026-08-04",87.14,87.85,86.21,86.94,5994597.609303],["2026-08-05",86.47,86.47,82.3,82.66,6010595.083563],["2026-08-06",82.91,83.69,82.4699,83.02,3871934.608098],["2026-08-07",82.49,85.055,82.09,84.75,4626103.644999],["2026-08-10",84.81,88.065,84.525,87.515,1647716.879776],["2026-08-11",87.59,89.555,87.055,89.53,5971537.889794],["2026-08-12",89.04,91.04,88.265,90.8,5299854.265366],["2026-08-13",90.82,91.62,90.15,91.48,4686452.269558],["2026-08-14",91.96,91.96,89.42,89.75,3858909.13182]]}