{"t":"EW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-03-27",1.2708,1.3854,1.2708,1.375,11026800.0],["2000-03-28",1.375,1.375,1.3333,1.3385,3232800.0],["2000-03-29",1.3333,1.3438,1.3177,1.3333,1311600.0],["2000-03-30",1.3333,1.3333,1.2812,1.2812,5650800.0],["2000-03-31",1.2448,1.2448,1.1302,1.1302,23794800.0],["2000-04-03",1.1667,1.2344,1.1458,1.1458,34460400.0],["2000-04-04",1.1771,1.1927,1.0312,1.1667,39410400.0],["2000-04-05",1.1562,1.1875,1.151,1.1615,19048800.0],["2000-04-06",1.1667,1.1979,1.1562,1.1927,21543600.0],["2000-04-07",1.1979,1.2708,1.1979,1.2031,41714400.0],["2000-04-10",1.2292,1.25,1.2083,1.2135,15842400.0],["2000-04-11",1.1927,1.2188,1.1875,1.1927,19770000.0],["2000-04-12",1.1823,1.2135,1.1771,1.1927,25639200.0],["2000-04-13",1.1927,1.2188,1.1927,1.2044,20623200.0],["2000-04-14",1.2031,1.2083,1.1771,1.2031,7878000.0],["2000-04-17",1.1927,1.2031,1.1719,1.1875,8976000.0],["2000-04-18",1.2031,1.2083,1.1615,1.1719,8688000.0],["2000-04-19",1.1875,1.2188,1.1875,1.1979,13987200.0],["2000-04-20",1.1927,1.2292,1.1875,1.2188,13676400.0],["2000-04-24",1.1979,1.2188,1.1771,1.1875,11445600.0],["2000-04-25",1.1927,1.2604,1.1562,1.2552,13906800.0],["2000-04-26",1.2604,1.375,1.25,1.276,15963600.0],["2000-04-27",1.2552,1.2552,1.2135,1.2344,12255600.0],["2000-04-28",1.2292,1.25,1.2083,1.25,10617600.0],["2000-05-01",1.25,1.25,1.2031,1.2292,12930000.0],["2000-05-02",1.2188,1.2292,1.2031,1.2135,8053200.0],["2000-05-03",1.1823,1.2135,1.1719,1.1875,12493200.0],["2000-05-04",1.1979,1.2292,1.1875,1.2292,10831200.0],["2000-05-05",1.2396,1.2812,1.2396,1.2604,5132400.0],["2000-05-08",1.2812,1.3021,1.2656,1.2708,4306800.0],["2000-05-09",1.2865,1.2917,1.25,1.25,4030800.0],["2000-05-10",1.25,1.2812,1.2396,1.2656,2325600.0],["2000-05-11",1.2656,1.2917,1.2292,1.2448,6861600.0],["2000-05-12",1.2448,1.3073,1.2448,1.3073,2305200.0],["2000-05-15",1.2917,1.4062,1.2917,1.3646,3985200.0],["2000-05-16",1.375,1.4115,1.3594,1.375,3790800.0],["2000-05-17",1.375,1.375,1.3177,1.3333,7551600.0],["2000-05-18",1.3333,1.3438,1.2865,1.2969,6236400.0],["2000-05-19",1.2969,1.3021,1.276,1.276,1891200.0],["2000-05-22",1.2865,1.3073,1.276,1.2969,1888800.0],["2000-05-23",1.2917,1.3333,1.2917,1.3021,2601600.0],["2000-05-24",1.3021,1.3958,1.3021,1.3698,6796800.0],["2000-05-25",1.3594,1.4688,1.3594,1.4427,9045600.0],["2000-05-26",1.4531,1.5104,1.4427,1.5,6882000.0],["2000-05-30",1.5,1.651,1.5,1.6458,11426400.0],["2000-05-31",1.6458,1.7188,1.6458,1.6927,9780000.0],["2000-06-01",1.6719,1.6875,1.6146,1.6562,4317600.0],["2000-06-02",1.6562,1.6771,1.5469,1.599,3984000.0],["2000-06-05",1.5781,1.5781,1.5052,1.5104,6038400.0],["2000-06-06",1.5208,1.5208,1.401,1.4271,11726400.0],["2000-06-07",1.4583,1.5521,1.4583,1.5417,7087200.0],["2000-06-08",1.5208,1.5417,1.5156,1.5417,4168800.0],["2000-06-09",1.5312,1.5833,1.526,1.5417,3777600.0],["2000-06-12",1.5521,1.5781,1.5312,1.5521,2486400.0],["2000-06-13",1.5417,1.5469,1.5156,1.5312,2751600.0],["2000-06-14",1.5521,1.5521,1.5156,1.5365,4534800.0],["2000-06-15",1.5365,1.5521,1.526,1.526,2157600.0],["2000-06-16",1.5312,1.5365,1.4896,1.5,3186000.0],["2000-06-19",1.4635,1.5312,1.4583,1.5104,4202400.0],["2000-06-20",1.5,1.5052,1.4688,1.4844,5400000.0],["2000-06-21",1.4948,1.5833,1.4844,1.5833,3040800.0],["2000-06-22",1.5625,1.7188,1.526,1.6198,4728000.0],["2000-06-23",1.6302,1.6927,1.6302,1.6562,9175200.0],["2000-06-26",1.6667,1.6875,1.6042,1.6562,6289200.0],["2000-06-27",1.6562,1.6693,1.5625,1.5938,6909600.0],["2000-06-28",1.5625,1.7083,1.5104,1.7031,5900400.0],["2000-06-29",1.7135,1.75,1.6875,1.6875,4351200.0],["2000-06-30",1.6927,1.7083,1.5404,1.543,11492400.0],["2000-07-03",1.5729,1.7292,1.5729,1.7135,3105600.0],["2000-07-05",1.7135,1.7292,1.6354,1.6406,1996800.0],["2000-07-06",1.651,1.7031,1.651,1.6875,1980000.0],["2000-07-07",1.7083,1.7188,1.6667,1.7083,3145200.0],["2000-07-10",1.7135,1.7812,1.7135,1.7708,5170800.0],["2000-07-11",1.7865,1.8594,1.7812,1.8333,6969600.0],["2000-07-12",1.8542,1.9375,1.8177,1.8438,3907200.0],["2000-07-13",1.8333,1.9792,1.8333,1.9375,6889200.0],["2000-07-14",1.9583,1.9635,1.8906,1.9115,4441200.0],["2000-07-17",1.9323,1.9375,1.8802,1.901,3199200.0],["2000-07-18",1.9375,2.0,1.9375,1.9896,5367600.0],["2000-07-19",2.0104,2.125,2.0,2.0156,5704800.0],["2000-07-20",2.0312,2.0417,1.9792,2.0052,2203200.0],["2000-07-21",1.9948,2.0833,1.9688,2.0729,4594800.0],["2000-07-24",2.0781,2.0781,2.0417,2.0625,2688000.0],["2000-07-25",2.0625,2.0833,2.0417,2.0417,2793600.0],["2000-07-26",2.0417,2.0417,1.974,1.9948,2577600.0],["2000-07-27",1.974,1.9948,1.9062,1.9583,2414400.0],["2000-07-28",1.9479,1.9583,1.9062,1.9219,1878000.0],["2000-07-31",1.9167,1.9375,1.8021,1.8177,3301200.0],["2000-08-01",1.8125,1.8906,1.8125,1.8854,2619600.0],["2000-08-02",1.8854,1.9219,1.8854,1.901,5104800.0],["2000-08-03",1.875,1.9323,1.7812,1.9271,5540400.0],["2000-08-04",1.9062,1.9427,1.875,1.9167,1434000.0],["2000-08-07",1.9167,1.9375,1.8854,1.8854,864000.0],["2000-08-08",1.8906,1.8958,1.8333,1.875,672000.0],["2000-08-09",1.8646,1.875,1.8125,1.8438,1696800.0],["2000-08-10",1.8229,1.8333,1.7708,1.8073,1962000.0],["2000-08-11",1.8229,1.8906,1.8229,1.8698,1507200.0],["2000-08-14",1.8594,1.8906,1.8594,1.8802,1113600.0],["2000-08-15",1.8802,1.9062,1.8594,1.901,1506000.0],["2000-08-16",1.901,1.9115,1.8854,1.9062,1984800.0],["2000-08-17",1.8958,1.9115,1.8854,1.8958,1707600.0],["2000-08-18",1.8854,1.9062,1.8542,1.875,1686000.0],["2000-08-21",1.875,1.9323,1.875,1.9323,2073600.0],["2000-08-22",1.9167,1.9219,1.8802,1.9062,980400.0],["2000-08-23",1.9062,1.9115,1.8802,1.9062,660000.0],["2000-08-24",1.8958,1.9062,1.8698,1.8958,2125200.0],["2000-08-25",1.8958,1.9062,1.875,1.8906,816000.0],["2000-08-28",1.8854,1.9271,1.8802,1.9115,1642800.0],["2000-08-29",1.9062,1.9948,1.901,1.9948,1622400.0],["2000-08-30",1.9844,2.0625,1.974,2.0312,2221200.0],["2000-08-31",2.1458,2.1979,2.1458,2.1875,7912800.0],["2000-09-01",2.1146,2.1354,1.8542,1.8854,13341600.0],["2000-09-05",1.8854,1.9375,1.8333,1.8854,6843600.0],["2000-09-06",1.901,1.9062,1.8073,1.8698,3872400.0],["2000-09-07",1.875,1.8854,1.8542,1.8854,2338800.0],["2000-09-08",1.901,1.901,1.8229,1.8542,1621200.0],["2000-09-11",1.8646,1.8646,1.8438,1.8594,793200.0],["2000-09-12",1.875,1.875,1.7865,1.8542,1128000.0],["2000-09-13",1.8542,1.8542,1.7188,1.75,4065600.0],["2000-09-14",1.7708,1.7917,1.7396,1.7812,1761600.0],["2000-09-15",1.7292,1.7552,1.7188,1.7396,2667600.0],["2000-09-18",1.7396,1.7396,1.6146,1.6458,5094000.0],["2000-09-19",1.651,1.6875,1.6354,1.6562,4266000.0],["2000-09-20",1.6667,1.6875,1.651,1.6823,1003200.0],["2000-09-21",1.6667,1.6979,1.6458,1.6562,4963200.0],["2000-09-22",1.6354,1.6875,1.6146,1.6875,1870800.0],["2000-09-25",1.6719,1.7135,1.6719,1.7031,2068800.0],["2000-09-26",1.6875,1.7292,1.6823,1.7188,3592800.0],["2000-09-27",1.7031,1.7656,1.7031,1.7083,4932000.0],["2000-09-28",1.7031,1.7708,1.7031,1.75,4809600.0],["2000-09-29",1.75,1.8438,1.7188,1.8177,3529200.0],["2000-10-02",1.8021,1.8125,1.6823,1.6823,2434800.0],["2000-10-03",1.6927,1.7396,1.6615,1.6771,3157200.0],["2000-10-04",1.6562,1.6823,1.6354,1.6615,2952000.0],["2000-10-05",1.6667,1.7917,1.6615,1.7135,3332400.0],["2000-10-06",1.7083,1.7604,1.6875,1.7604,3272400.0],["2000-10-09",1.75,1.7604,1.6875,1.724,1824000.0],["2000-10-10",1.7135,1.7292,1.6979,1.7188,1828800.0],["2000-10-11",1.7083,1.7448,1.7031,1.7344,2587200.0],["2000-10-12",1.7396,1.8177,1.7396,1.7552,3046800.0],["2000-10-13",1.7448,1.8698,1.7344,1.8646,3769200.0],["2000-10-16",1.8646,1.901,1.8229,1.8385,3828000.0],["2000-10-17",1.8385,1.8958,1.8229,1.8958,2422800.0],["2000-10-18",1.8542,1.9115,1.8333,1.9115,2224800.0],["2000-10-19",1.9062,1.9531,1.8906,1.9531,1611600.0],["2000-10-20",1.9531,1.9531,1.9062,1.9375,1414800.0],["2000-10-23",1.9375,1.974,1.9271,1.974,2065200.0],["2000-10-24",1.9635,2.0417,1.9323,2.0156,3382800.0],["2000-10-25",2.0104,2.0417,1.9531,1.9896,4902000.0],["2000-10-26",1.9792,2.0,1.9167,1.9427,1557600.0],["2000-10-27",1.9427,1.9583,1.9167,1.9167,786000.0],["2000-10-30",1.9167,1.9167,1.8594,1.9115,2974800.0],["2000-10-31",1.2708,1.3333,1.1146,1.1198,53833200.0],["2000-11-01",1.125,1.1302,1.0,1.0833,57219600.0],["2000-11-02",1.099,1.1875,1.0885,1.1823,11458800.0],["2000-11-03",1.1719,1.2656,1.1667,1.2656,6525600.0],["2000-11-06",1.276,1.276,1.2292,1.25,7359600.0],["2000-11-07",1.25,1.3073,1.2083,1.2708,7213200.0],["2000-11-08",1.2812,1.2917,1.2344,1.2865,3495600.0],["2000-11-09",1.2812,1.2812,1.2292,1.2656,2318400.0],["2000-11-10",1.2656,1.2656,1.2031,1.224,5680800.0],["2000-11-13",1.2083,1.224,1.1823,1.1927,2697600.0],["2000-11-14",1.1979,1.2083,1.1562,1.1615,2332800.0],["2000-11-15",1.1719,1.2083,1.151,1.1823,1640400.0],["2000-11-16",1.1771,1.2188,1.1771,1.1875,4822800.0],["2000-11-17",1.2031,1.2031,1.1302,1.1823,3570000.0],["2000-11-20",1.1927,1.1927,1.1302,1.1458,1592400.0],["2000-11-21",1.1458,1.2604,1.1406,1.2448,5762400.0],["2000-11-22",1.2344,1.3021,1.224,1.3021,4174800.0],["2000-11-24",1.2865,1.3333,1.2708,1.3333,2506800.0],["2000-11-27",1.3229,1.3333,1.3073,1.3281,4668000.0],["2000-11-28",1.3281,1.3542,1.3125,1.3385,6074400.0],["2000-11-29",1.3385,1.3646,1.3229,1.3438,2209200.0],["2000-11-30",1.3438,1.3542,1.2865,1.3385,4394400.0],["2000-12-01",1.3333,1.3698,1.3333,1.3698,1911600.0],["2000-12-04",1.3594,1.3594,1.3229,1.3229,2966400.0],["2000-12-05",1.3229,1.375,1.3229,1.3594,2230800.0],["2000-12-06",1.3438,1.3698,1.3125,1.3229,3253200.0],["2000-12-07",1.3333,1.3542,1.3229,1.3385,2106000.0],["2000-12-08",1.3438,1.4062,1.3229,1.4062,4485600.0],["2000-12-11",1.3958,1.4062,1.3646,1.3802,2992800.0],["2000-12-12",1.3802,1.3854,1.3333,1.3333,2071200.0],["2000-12-13",1.3229,1.3438,1.3125,1.3177,2240400.0],["2000-12-14",1.3333,1.3333,1.25,1.2552,2568000.0],["2000-12-15",1.2396,1.3177,1.2292,1.3177,3396000.0],["2000-12-18",1.3229,1.3229,1.2812,1.3125,2352000.0],["2000-12-19",1.2969,1.4167,1.2917,1.401,12332400.0],["2000-12-20",1.3854,1.3906,1.3698,1.375,2323200.0],["2000-12-21",1.375,1.3958,1.3646,1.3802,1785600.0],["2000-12-22",1.3854,1.401,1.375,1.3958,1657200.0],["2000-12-26",1.3958,1.3958,1.375,1.3854,2490000.0],["2000-12-27",1.3854,1.4062,1.375,1.401,3933600.0],["2000-12-28",1.3958,1.474,1.3958,1.4479,5518800.0],["2000-12-29",1.4531,1.5104,1.4427,1.4792,8953200.0],["2001-01-02",1.4792,1.4792,1.4427,1.4479,2784000.0],["2001-01-03",1.4479,1.5573,1.4375,1.526,3706800.0],["2001-01-04",1.5156,1.5365,1.4896,1.5208,1459200.0],["2001-01-05",1.5,1.5,1.3958,1.4062,6588000.0],["2001-01-08",1.4167,1.4219,1.4062,1.4167,1798800.0],["2001-01-09",1.4271,1.4896,1.4271,1.4531,3337200.0],["2001-01-10",1.4792,1.5312,1.4792,1.5,3684000.0],["2001-01-11",1.4844,1.5,1.4792,1.4844,865200.0],["2001-01-12",1.4688,1.5,1.4635,1.4948,2364000.0],["2001-01-16",1.4948,1.5,1.4531,1.5,6477600.0],["2001-01-17",1.5,1.5208,1.4792,1.4948,5139600.0],["2001-01-18",1.4844,1.5312,1.4844,1.5208,2005200.0],["2001-01-19",1.5208,1.5208,1.4479,1.4635,3109200.0],["2001-01-22",1.4635,1.4896,1.4479,1.4896,1837200.0],["2001-01-23",1.4948,1.5,1.4323,1.4792,2962800.0],["2001-01-24",1.4792,1.5,1.4635,1.5,3014400.0],["2001-01-25",1.4896,1.5312,1.4792,1.4896,793200.0],["2001-01-26",1.4948,1.5,1.4479,1.4479,1200000.0],["2001-01-29",1.4475,1.5233,1.4333,1.5225,1387200.0],["2001-01-30",1.5125,1.5417,1.5008,1.5333,1431600.0],["2001-01-31",1.5325,1.55,1.5167,1.5208,2821200.0],["2001-02-01",1.5125,1.55,1.5108,1.5375,2448000.0],["2001-02-02",1.525,1.5417,1.4958,1.5417,2169600.0],["2001-02-05",1.5333,1.5333,1.4942,1.495,1581600.0],["2001-02-06",1.5,1.5,1.4283,1.4392,1671600.0],["2001-02-07",1.5,1.6,1.5,1.5417,5348400.0],["2001-02-08",1.55,1.6042,1.55,1.5783,1214400.0],["2001-02-09",1.6042,1.6417,1.5975,1.6208,3878400.0],["2001-02-12",1.625,1.8067,1.625,1.7917,4078800.0],["2001-02-13",1.75,1.7875,1.6667,1.6783,2070000.0],["2001-02-14",1.6708,1.6958,1.6667,1.6833,1044000.0],["2001-02-15",1.675,1.75,1.6675,1.75,1602000.0],["2001-02-16",1.7417,1.7417,1.6708,1.7192,1450800.0],["2001-02-20",1.7192,1.75,1.7083,1.73,1167600.0],["2001-02-21",1.7217,1.7392,1.71,1.7333,934800.0],["2001-02-22",1.7167,1.7833,1.7033,1.7733,2150400.0],["2001-02-23",1.7717,1.7717,1.6667,1.7167,1340400.0],["2001-02-26",1.7167,1.75,1.7058,1.75,1407600.0],["2001-02-27",1.7458,1.8958,1.7108,1.8125,2190000.0],["2001-02-28",1.8333,1.8333,1.7417,1.7458,1341600.0],["2001-03-01",1.7583,1.7875,1.75,1.7692,2091600.0],["2001-03-02",1.7692,1.775,1.6667,1.6875,2228400.0],["2001-03-05",1.6917,1.7,1.6542,1.665,1431600.0],["2001-03-06",1.665,1.6858,1.6625,1.665,4372800.0],["2001-03-07",1.6458,1.6533,1.575,1.5917,5253600.0],["2001-03-08",1.6,1.64,1.6,1.6125,1615200.0],["2001-03-09",1.6208,1.6333,1.5858,1.595,1533600.0],["2001-03-12",1.5917,1.6083,1.5875,1.5958,1443600.0],["2001-03-13",1.5958,1.6542,1.585,1.6542,1508400.0],["2001-03-14",1.6333,1.6667,1.6083,1.655,2236800.0],["2001-03-15",1.6633,1.6633,1.6267,1.6267,2481600.0],["2001-03-16",1.625,1.6258,1.6125,1.6167,2655600.0],["2001-03-19",1.6167,1.6167,1.5833,1.6,984000.0],["2001-03-20",1.6,1.6083,1.5533,1.5533,4281600.0],["2001-03-21",1.5417,1.5492,1.5292,1.54,2118000.0],["2001-03-22",1.5333,1.5333,1.45,1.5,4066800.0],["2001-03-23",1.4917,1.5167,1.475,1.4833,2119200.0],["2001-03-26",1.4833,1.5167,1.4833,1.4917,1232400.0],["2001-03-27",1.5,1.5458,1.4958,1.5392,4698000.0],["2001-03-28",1.5358,1.5358,1.4883,1.495,2926800.0],["2001-03-29",1.5042,1.6625,1.5,1.6258,1867200.0],["2001-03-30",1.6208,1.6625,1.5917,1.6333,2817600.0],["2001-04-02",1.6167,1.6625,1.6142,1.6175,1975200.0],["2001-04-03",1.6083,1.61,1.5333,1.5333,2637600.0],["2001-04-04",1.55,1.5708,1.5308,1.5708,2394000.0],["2001-04-05",1.5667,1.6308,1.5592,1.5917,10105200.0],["2001-04-06",1.5917,1.65,1.5875,1.625,6948000.0],["2001-04-09",1.6167,1.6583,1.595,1.6125,2401200.0],["2001-04-10",1.5917,1.6292,1.575,1.5942,1748400.0],["2001-04-11",1.6333,1.6333,1.4833,1.5342,2302800.0],["2001-04-12",1.5208,1.5433,1.5108,1.54,1885200.0],["2001-04-16",1.55,1.5692,1.5192,1.5542,1939200.0],["2001-04-17",1.555,1.605,1.55,1.5917,1748400.0],["2001-04-18",1.5833,1.6267,1.5625,1.5833,4542000.0],["2001-04-19",1.5792,1.7517,1.5792,1.6667,8796000.0],["2001-04-20",1.6458,1.6667,1.6375,1.665,3097200.0],["2001-04-23",1.6758,1.6758,1.6625,1.6667,1899600.0],["2001-04-24",1.6667,1.6708,1.65,1.6625,2214000.0],["2001-04-25",1.6667,1.6667,1.6375,1.6467,1774800.0],["2001-04-26",1.6625,1.6833,1.6358,1.6367,1806000.0],["2001-04-27",1.6667,1.8417,1.6667,1.8417,5002800.0],["2001-04-30",1.8375,1.9333,1.7833,1.8042,7356000.0],["2001-05-01",1.825,1.8667,1.825,1.8667,5305200.0],["2001-05-02",1.8658,1.8658,1.835,1.8417,2190000.0],["2001-05-03",1.8517,1.8758,1.84,1.8492,2042400.0],["2001-05-04",1.8492,1.9208,1.8375,1.9208,2248800.0],["2001-05-07",1.9208,1.975,1.8717,1.8717,5544000.0],["2001-05-08",1.8842,1.9167,1.8833,1.8992,3193200.0],["2001-05-09",1.8992,1.8992,1.8633,1.8758,1978800.0],["2001-05-10",1.8792,1.8833,1.8667,1.8742,6306000.0],["2001-05-11",1.8742,1.8958,1.8383,1.8583,6345600.0],["2001-05-14",1.8667,1.925,1.8667,1.9142,7942800.0],["2001-05-15",1.9167,1.9667,1.9125,1.9458,1894800.0],["2001-05-16",1.9375,1.98,1.9342,1.98,5370000.0],["2001-05-17",1.975,2.0,1.9667,2.0,3662400.0],["2001-05-18",1.9792,1.9958,1.9583,1.985,1053600.0],["2001-05-21",1.9858,2.0333,1.9667,2.0,4182000.0],["2001-05-22",2.0,2.0092,1.9208,1.9208,2713200.0],["2001-05-23",1.9167,1.9867,1.8342,1.9608,2013600.0],["2001-05-24",1.9525,1.9708,1.9042,1.9167,1522800.0],["2001-05-25",1.9333,1.9333,1.8458,1.8817,2646000.0],["2001-05-29",1.8817,1.8917,1.8417,1.865,3141600.0],["2001-05-30",1.8667,1.9417,1.8333,1.8333,2054400.0],["2001-05-31",1.8542,1.9458,1.8542,1.9308,3474000.0],["2001-06-01",1.9808,1.9917,1.9383,1.9883,2146800.0],["2001-06-04",1.9883,2.0125,1.9758,2.0058,2602800.0],["2001-06-05",2.0267,2.0833,2.0267,2.0542,8688000.0],["2001-06-06",2.0625,2.1008,2.0617,2.0833,4282800.0],["2001-06-07",2.0833,2.115,2.0758,2.0975,6705600.0],["2001-06-08",2.0833,2.0967,2.0667,2.0875,3044400.0],["2001-06-11",2.0792,2.1083,2.0533,2.0667,3157200.0],["2001-06-12",2.0667,2.0667,2.0167,2.0383,3310800.0],["2001-06-13",2.0492,2.0817,2.03,2.0317,1964400.0],["2001-06-14",2.0233,2.0233,1.9825,1.9983,1579200.0],["2001-06-15",1.9775,1.9992,1.9625,1.99,1953600.0],["2001-06-18",1.99,2.025,1.99,2.0025,1903200.0],["2001-06-19",2.0,2.0133,2.0,2.01,1624800.0],["2001-06-20",2.0108,2.0792,2.0108,2.045,1884000.0],["2001-06-21",2.045,2.0733,2.035,2.055,928800.0],["2001-06-22",2.0758,2.0808,2.0208,2.0583,2790000.0],["2001-06-25",2.0375,2.0725,2.0333,2.0575,4831200.0],["2001-06-26",2.0458,2.1,2.0458,2.09,1918800.0],["2001-06-27",2.09,2.2042,2.09,2.1233,3670800.0],["2001-06-28",2.1042,2.1417,2.0958,2.125,1844400.0],["2001-06-29",2.125,2.2,2.0958,2.1967,8832000.0],["2001-07-02",2.1967,2.2583,2.1708,2.1917,3874800.0],["2001-07-03",2.1958,2.2125,2.1875,2.1875,678000.0],["2001-07-05",2.1875,2.2708,2.1667,2.1783,2072400.0],["2001-07-06",2.1783,2.1783,2.1233,2.1233,739200.0],["2001-07-09",2.1442,2.2042,2.125,2.2025,1423200.0],["2001-07-10",2.2,2.225,2.1733,2.2183,1945200.0],["2001-07-11",2.2267,2.2317,2.175,2.22,1717200.0],["2001-07-12",2.2117,2.25,2.2117,2.2467,1759200.0],["2001-07-13",2.2467,2.3333,2.2467,2.315,5875200.0],["2001-07-16",2.3042,2.3083,2.1667,2.1783,1874400.0],["2001-07-17",2.1867,2.225,2.1708,2.19,2338800.0],["2001-07-18",2.19,2.19,2.1292,2.1558,1952400.0],["2001-07-19",2.1558,2.1575,1.995,2.0042,4941600.0],["2001-07-20",1.9583,2.0,1.7917,1.9292,10444800.0],["2001-07-23",1.9292,1.9333,1.9,1.92,7310400.0],["2001-07-24",1.9225,2.0,1.9208,1.99,3363600.0],["2001-07-25",1.9833,1.9842,1.95,1.9542,2329200.0],["2001-07-26",1.9458,2.0108,1.925,2.0092,3841200.0],["2001-07-27",2.0625,2.1333,1.9792,2.0833,5920800.0],["2001-07-30",2.0833,2.1433,2.0583,2.0708,3882000.0],["2001-07-31",2.0708,2.0833,2.0375,2.065,2689200.0],["2001-08-01",2.0792,2.0917,2.0583,2.075,3184800.0],["2001-08-02",2.1042,2.1042,2.0,2.0075,2328000.0],["2001-08-03",2.0083,2.0292,1.9583,1.9958,1926000.0],["2001-08-06",1.9958,2.0333,1.9917,2.0233,3291600.0],["2001-08-07",2.0167,2.0583,2.0167,2.0317,3116400.0],["2001-08-08",2.0317,2.0683,2.0292,2.0292,3786000.0],["2001-08-09",2.0125,2.0208,1.9758,1.9983,1430400.0],["2001-08-10",1.9958,2.0233,1.975,1.9875,3153600.0],["2001-08-13",2.0,2.0433,2.0,2.0125,1947600.0],["2001-08-14",2.0208,2.0883,2.0192,2.0883,1534800.0],["2001-08-15",2.0883,2.15,2.0883,2.1025,2136000.0],["2001-08-16",2.0942,2.135,2.0708,2.0817,1248000.0],["2001-08-17",2.0708,2.1283,2.0708,2.1208,1364400.0],["2001-08-20",2.1208,2.1683,2.0833,2.1683,1980000.0],["2001-08-21",2.1683,2.1683,2.0917,2.1067,2313600.0],["2001-08-22",2.1333,2.1583,2.0875,2.1292,1190400.0],["2001-08-23",2.1417,2.1833,2.1042,2.1658,1808400.0],["2001-08-24",2.1583,2.1583,2.11,2.1458,1424400.0],["2001-08-27",2.1458,2.1708,2.1042,2.1375,1483200.0],["2001-08-28",2.1333,2.1417,2.095,2.095,1381200.0],["2001-08-29",2.1042,2.1833,2.0992,2.175,2300400.0],["2001-08-30",2.1667,2.2083,2.1625,2.19,2473200.0],["2001-08-31",2.18,2.2167,2.1692,2.1908,1674000.0],["2001-09-04",2.1875,2.1967,2.1583,2.1667,2635200.0],["2001-09-05",2.1667,2.175,2.1625,2.1683,3080400.0],["2001-09-06",2.1675,2.175,2.1542,2.1667,2857200.0],["2001-09-07",2.1675,2.175,2.1208,2.1717,1921200.0],["2001-09-10",2.155,2.1833,2.1292,2.1375,2410800.0],["2001-09-17",2.0542,2.1292,2.025,2.0683,3213600.0],["2001-09-18",2.0683,2.075,1.975,1.9792,2550000.0],["2001-09-19",2.0,2.0,1.9167,1.9383,2815200.0],["2001-09-20",1.9175,1.9175,1.8042,1.8358,2312400.0],["2001-09-21",1.8083,1.8333,1.7833,1.8042,3451200.0],["2001-09-24",1.7917,1.8208,1.7,1.75,4482000.0],["2001-09-25",1.75,1.7792,1.7333,1.76,2670000.0],["2001-09-26",1.7808,1.85,1.775,1.8375,4712400.0],["2001-09-27",1.8333,1.875,1.7583,1.86,3351600.0],["2001-09-28",1.875,1.9958,1.8667,1.8667,2638800.0],["2001-10-01",1.8833,1.975,1.8833,1.9392,2984400.0],["2001-10-02",1.9458,2.0,1.9458,1.9883,3195600.0],["2001-10-03",1.9875,2.0208,1.9225,1.9375,2854800.0],["2001-10-04",1.9458,2.025,1.9458,2.0108,1814400.0],["2001-10-05",2.0192,2.0492,1.9475,2.0208,2628000.0],["2001-10-08",2.0167,2.0417,2.0083,2.0342,2890800.0],["2001-10-09",2.0167,2.0292,1.9833,2.0125,2922000.0],["2001-10-10",2.0167,2.0667,1.975,2.025,5266800.0],["2001-10-11",2.0275,2.0792,2.0275,2.0583,2530800.0],["2001-10-12",2.0708,2.0708,2.0125,2.0408,3013200.0],["2001-10-15",2.0408,2.0417,1.9975,2.0075,4677600.0],["2001-10-16",2.0075,2.0583,2.0042,2.0583,3280800.0],["2001-10-17",2.0583,2.0958,2.0533,2.0542,3062400.0],["2001-10-18",2.05,2.0925,2.0267,2.09,2966400.0],["2001-10-19",2.0917,2.2,2.0892,2.1883,2833200.0],["2001-10-22",2.1883,2.2083,2.15,2.1683,1816800.0],["2001-10-23",2.1583,2.2208,2.1583,2.1958,2598000.0],["2001-10-24",2.1958,2.205,2.1708,2.1917,2186400.0],["2001-10-25",2.1833,2.25,2.1633,2.2417,2205600.0],["2001-10-26",2.2417,2.2417,2.1167,2.1633,4354800.0],["2001-10-29",2.1458,2.1458,2.0517,2.0542,3471600.0],["2001-10-30",2.0667,2.0958,2.0467,2.0917,3955200.0],["2001-10-31",2.1,2.1492,2.0917,2.1167,2949600.0],["2001-11-01",2.1175,2.1625,2.1175,2.1625,3745200.0],["2001-11-02",2.1625,2.1875,2.14,2.185,1650000.0],["2001-11-05",2.1733,2.2,2.1567,2.1567,2205600.0],["2001-11-06",2.15,2.1508,2.0767,2.1417,3462000.0],["2001-11-07",2.125,2.1333,2.0867,2.0875,2766000.0],["2001-11-08",2.0875,2.1042,2.0833,2.0875,2215200.0],["2001-11-09",2.0917,2.1083,2.09,2.105,2016000.0],["2001-11-12",2.1042,2.125,2.0975,2.1167,1916400.0],["2001-11-13",2.1125,2.125,2.0167,2.0767,3046800.0],["2001-11-14",2.0767,2.0767,2.0167,2.0233,3732000.0],["2001-11-15",2.0025,2.01,1.9667,1.9742,2889600.0],["2001-11-16",1.975,1.9767,1.9383,1.9508,2262000.0],["2001-11-19",1.9508,1.9542,1.9208,1.9458,2829600.0],["2001-11-20",1.9542,2.0392,1.9542,2.0333,4473600.0],["2001-11-21",2.0333,2.0975,2.0333,2.0833,1783200.0],["2001-11-23",2.075,2.1,2.0708,2.1,926400.0],["2001-11-26",2.1,2.1533,2.1,2.1417,1623600.0],["2001-11-27",2.1417,2.1433,2.0592,2.075,2140800.0],["2001-11-28",2.075,2.09,2.0708,2.0783,1248000.0],["2001-11-29",2.075,2.1442,2.075,2.1442,1279200.0],["2001-11-30",2.1442,2.1558,2.1042,2.1042,2598000.0],["2001-12-03",2.1008,2.1167,1.9917,2.0392,3550800.0],["2001-12-04",2.0417,2.1475,2.0358,2.1292,1855200.0],["2001-12-05",2.125,2.1625,2.075,2.1183,3210000.0],["2001-12-06",2.1125,2.1575,2.1083,2.135,1820400.0],["2001-12-07",2.1333,2.18,2.1333,2.1525,2788800.0],["2001-12-10",2.15,2.1508,2.0333,2.0567,2862000.0],["2001-12-11",2.0775,2.1708,2.0667,2.1708,3728400.0],["2001-12-12",2.1708,2.2092,2.1542,2.2067,2910000.0],["2001-12-13",2.1983,2.25,2.1983,2.2417,4096800.0],["2001-12-14",2.2458,2.2625,2.1875,2.2242,3525600.0],["2001-12-17",2.2292,2.3667,2.2292,2.3667,10416000.0],["2001-12-18",2.3958,2.4292,2.3125,2.3717,4917600.0],["2001-12-19",2.3625,2.3625,2.2875,2.3067,3693600.0],["2001-12-20",2.2917,2.3308,2.275,2.2958,2978400.0],["2001-12-21",2.2792,2.3083,2.2417,2.2867,7393200.0],["2001-12-24",2.3075,2.3917,2.2917,2.385,1496400.0],["2001-12-26",2.3917,2.425,2.35,2.3792,2100000.0],["2001-12-27",2.3667,2.3675,2.2958,2.3008,2324400.0],["2001-12-28",2.3125,2.425,2.3125,2.3967,3098400.0],["2001-12-31",2.3967,2.3967,2.2958,2.3025,2430000.0],["2002-01-02",2.3042,2.31,2.2083,2.2833,3633600.0],["2002-01-03",2.2917,2.3325,2.25,2.2542,2631600.0],["2002-01-04",2.2542,2.2875,2.25,2.2792,2127600.0],["2002-01-07",2.275,2.2875,2.2508,2.2758,1803600.0],["2002-01-08",2.2767,2.2908,2.2417,2.275,2089200.0],["2002-01-09",2.2708,2.3192,2.2492,2.25,3692400.0],["2002-01-10",2.2458,2.2575,2.2175,2.2333,3115200.0],["2002-01-11",2.2333,2.2342,2.15,2.1533,4526400.0],["2002-01-14",2.1458,2.1708,2.0917,2.1708,6943200.0],["2002-01-15",2.1667,2.2083,2.1583,2.2083,2881200.0],["2002-01-16",2.2083,2.22,2.1667,2.1692,2566800.0],["2002-01-17",2.17,2.2083,2.1592,2.1692,3255600.0],["2002-01-18",2.175,2.2208,2.1667,2.1667,1760400.0],["2002-01-22",2.1675,2.1983,2.1583,2.1808,1110000.0],["2002-01-23",2.1817,2.2292,2.1667,2.2292,1398000.0],["2002-01-24",2.2333,2.2458,2.1917,2.22,2947200.0],["2002-01-25",2.2167,2.2708,2.2117,2.2508,4479600.0],["2002-01-28",2.2508,2.2817,2.2317,2.2808,4321200.0],["2002-01-29",2.2817,2.3175,2.2417,2.2458,2510400.0],["2002-01-30",2.245,2.2808,2.225,2.2792,4689600.0],["2002-01-31",2.2808,2.2975,2.2392,2.2442,3597600.0],["2002-02-01",2.2542,2.3042,2.2542,2.295,1812000.0],["2002-02-04",2.2917,2.2958,2.0833,2.1375,5984400.0],["2002-02-05",2.1383,2.2392,2.1208,2.1217,12108000.0],["2002-02-06",2.2083,2.3725,2.1917,2.3333,7884000.0],["2002-02-07",2.3167,2.3833,2.3167,2.3658,3794400.0],["2002-02-08",2.3792,2.4667,2.3708,2.4167,6364800.0],["2002-02-11",2.4167,2.4608,2.3875,2.4608,6560400.0],["2002-02-12",2.45,2.45,2.3167,2.3333,3620400.0],["2002-02-13",2.3333,2.3792,2.3283,2.3583,3540000.0],["2002-02-14",2.3583,2.3958,2.3483,2.3667,1808400.0],["2002-02-15",2.3583,2.3625,2.3,2.3042,1180800.0],["2002-02-19",2.3042,2.3042,2.2333,2.25,3495600.0],["2002-02-20",2.2708,2.4167,2.2675,2.4042,6928800.0],["2002-02-21",2.3875,2.4633,2.2833,2.2833,4524000.0],["2002-02-22",2.2792,2.4458,2.25,2.415,2994000.0],["2002-02-25",2.4025,2.4125,2.275,2.2958,4846800.0],["2002-02-26",2.3167,2.3583,2.3033,2.3033,2048400.0],["2002-02-27",2.3033,2.3467,2.3033,2.3383,1833600.0],["2002-02-28",2.3417,2.4083,2.3292,2.3775,3273600.0],["2002-03-01",2.375,2.3758,2.2742,2.3125,3558000.0],["2002-03-04",2.2958,2.3125,2.2633,2.2858,3043200.0],["2002-03-05",2.2942,2.3125,2.2625,2.3092,4641600.0],["2002-03-06",2.3042,2.3825,2.2967,2.3442,1950000.0],["2002-03-07",2.3458,2.3542,2.3108,2.3208,2082000.0],["2002-03-08",2.3333,2.3625,2.3042,2.3183,1954800.0],["2002-03-11",2.3208,2.3208,2.25,2.2558,2670000.0],["2002-03-12",2.2642,2.3583,2.2417,2.3417,3021600.0],["2002-03-13",2.3333,2.3333,2.25,2.3083,3729600.0],["2002-03-14",2.325,2.3375,2.2833,2.3117,1885200.0],["2002-03-15",2.2908,2.3417,2.2908,2.3117,2930400.0],["2002-03-18",2.3083,2.3375,2.3075,2.325,1806000.0],["2002-03-19",2.325,2.3617,2.275,2.3333,3182400.0],["2002-03-20",2.3333,2.3333,2.2933,2.2992,1035600.0],["2002-03-21",2.2958,2.3583,2.275,2.3333,4006800.0],["2002-03-22",2.3333,2.3333,2.2925,2.3042,1978800.0],["2002-03-25",2.2833,2.2875,2.25,2.2667,2720400.0],["2002-03-26",2.275,2.3458,2.275,2.3433,3162000.0],["2002-03-27",2.35,2.3892,2.225,2.2683,5332800.0],["2002-03-28",2.275,2.3392,2.275,2.3292,2395200.0],["2002-04-01",2.325,2.325,2.2708,2.3,3433200.0],["2002-04-02",2.3,2.3,2.235,2.2392,3242400.0],["2002-04-03",2.2392,2.2667,2.1708,2.245,4035600.0],["2002-04-04",2.2242,2.2833,2.2208,2.2683,3273600.0],["2002-04-05",2.2625,2.2667,2.2167,2.225,3369600.0],["2002-04-08",2.2167,2.2475,2.2,2.2183,3519600.0],["2002-04-09",2.2267,2.3208,2.2267,2.2842,3889200.0],["2002-04-10",2.2842,2.2983,2.2417,2.255,3616800.0],["2002-04-11",2.2583,2.275,2.2542,2.2542,3595200.0],["2002-04-12",2.2708,2.3225,2.2667,2.3225,3446400.0],["2002-04-15",2.3225,2.3283,2.2375,2.2492,2512800.0],["2002-04-16",2.25,2.3375,2.25,2.3325,4942800.0],["2002-04-17",2.3333,2.3333,2.2383,2.2417,3096000.0],["2002-04-18",2.25,2.3042,2.2492,2.2792,3129600.0],["2002-04-19",2.2792,2.2792,2.2333,2.2333,2280000.0],["2002-04-22",2.2417,2.275,2.235,2.2542,3732000.0],["2002-04-23",2.2583,2.2583,2.2325,2.2342,2280000.0],["2002-04-24",2.1917,2.215,1.9925,2.0333,18553200.0],["2002-04-25",2.0333,2.115,2.0333,2.0833,6862800.0],["2002-04-26",2.075,2.1042,2.075,2.095,5662800.0],["2002-04-29",2.095,2.095,2.0417,2.0667,3922800.0],["2002-04-30",2.0667,2.125,2.0625,2.0933,5984400.0],["2002-05-01",2.075,2.1642,2.0458,2.1458,3624000.0],["2002-05-02",2.1333,2.1875,2.1042,2.1833,8314800.0],["2002-05-03",2.18,2.2033,2.1667,2.1925,3529200.0],["2002-05-06",2.1925,2.2008,2.1275,2.1275,4932000.0],["2002-05-07",2.1283,2.1825,2.1125,2.1675,2514000.0],["2002-05-08",2.175,2.2075,2.125,2.1475,3661200.0],["2002-05-09",2.1458,2.1475,2.0925,2.0933,2979600.0],["2002-05-10",2.0875,2.0958,2.0458,2.065,4633200.0],["2002-05-13",2.075,2.08,2.0308,2.0408,6178800.0],["2002-05-14",2.05,2.075,2.0225,2.0342,5992800.0],["2002-05-15",2.0417,2.1417,2.0292,2.1233,5877600.0],["2002-05-16",2.1417,2.15,2.0167,2.0275,4054800.0],["2002-05-17",2.025,2.0992,2.025,2.0833,3139200.0],["2002-05-20",2.0667,2.1042,1.9817,1.9817,3829200.0],["2002-05-21",2.0,2.0375,1.9975,2.0208,2521200.0],["2002-05-22",2.0208,2.0458,1.9675,1.9792,2206800.0],["2002-05-23",1.9792,2.0292,1.9767,2.0158,3909600.0],["2002-05-24",2.0083,2.0333,1.9833,1.9833,3582000.0],["2002-05-28",1.9833,2.0283,1.925,2.0217,7261200.0],["2002-05-29",2.0217,2.0292,1.9592,1.9658,3458400.0],["2002-05-30",1.9658,2.0483,1.9658,2.0433,3183600.0],["2002-05-31",2.0458,2.0658,1.975,1.985,3115200.0],["2002-06-03",1.975,1.9833,1.9308,1.9308,4538400.0],["2002-06-04",1.9167,1.9575,1.9167,1.9375,3924000.0],["2002-06-05",1.9375,1.9625,1.9333,1.9483,3170400.0],["2002-06-06",1.9375,1.9417,1.8917,1.8958,4326000.0],["2002-06-07",1.8958,1.8958,1.8542,1.875,2964000.0],["2002-06-10",1.8958,2.0208,1.875,1.9833,8581200.0],["2002-06-11",2.0042,2.0167,1.9042,1.9042,4333200.0],["2002-06-12",1.9058,1.9458,1.8892,1.9417,4538400.0],["2002-06-13",1.9458,2.0042,1.9208,1.9558,6265200.0],["2002-06-14",1.95,2.0125,1.925,2.0117,3752400.0],["2002-06-17",2.0208,2.1117,2.0208,2.0442,3090000.0],["2002-06-18",2.0458,2.1167,2.0167,2.0708,6343200.0],["2002-06-19",2.0692,2.0775,1.9917,1.9958,5871600.0],["2002-06-20",2.0,2.0792,1.9917,2.0025,3540000.0],["2002-06-21",1.9917,2.0217,1.9833,2.0,4756800.0],["2002-06-24",2.0,2.0167,1.8658,1.9283,4640400.0],["2002-06-25",1.9292,1.9825,1.9,1.9317,5428800.0],["2002-06-26",1.9208,1.925,1.8483,1.8975,6200400.0],["2002-06-27",1.9167,1.975,1.9033,1.9058,12073200.0],["2002-06-28",1.9083,1.9417,1.8925,1.9333,18985200.0],["2002-07-01",1.9292,1.93,1.8017,1.8167,6961200.0],["2002-07-02",1.8333,1.85,1.7083,1.7375,11136000.0],["2002-07-03",1.75,1.8425,1.7375,1.8292,6219600.0],["2002-07-05",1.8375,1.8542,1.795,1.8167,1286400.0],["2002-07-08",1.8167,1.8175,1.775,1.7967,3387600.0],["2002-07-09",1.8133,1.8458,1.7783,1.7792,4156800.0],["2002-07-10",1.7792,1.7875,1.6392,1.6683,5919600.0],["2002-07-11",1.6683,1.6683,1.6092,1.6367,9820800.0],["2002-07-12",1.6417,1.7542,1.6417,1.7308,4970400.0],["2002-07-15",1.7475,1.7658,1.6375,1.6792,6561600.0],["2002-07-16",1.68,1.7867,1.6542,1.7517,5974800.0],["2002-07-17",1.7667,1.8125,1.7625,1.8083,5948400.0],["2002-07-18",1.8083,1.8192,1.7233,1.75,4782000.0],["2002-07-19",1.7292,1.7292,1.6608,1.6875,6908400.0],["2002-07-22",1.6875,1.6917,1.6042,1.6492,3014400.0],["2002-07-23",1.6317,1.6358,1.5333,1.5475,4444800.0],["2002-07-24",1.5792,1.825,1.5792,1.825,18082800.0],["2002-07-25",1.9167,2.0058,1.8575,1.9642,14251200.0],["2002-07-26",1.9667,2.0333,1.9042,1.96,7612800.0],["2002-07-29",1.9642,2.0183,1.96,1.9917,5463600.0],["2002-07-30",1.9792,2.0817,1.9283,2.0042,6552000.0],["2002-07-31",2.0008,2.0383,1.9792,2.0283,3642000.0],["2002-08-01",2.0292,2.0733,2.0033,2.0417,3535200.0],["2002-08-02",2.0417,2.0483,1.9667,1.9975,2560800.0],["2002-08-05",2.0058,2.0333,1.9167,1.9167,5265600.0],["2002-08-06",1.9333,2.0108,1.9333,2.0017,5052000.0],["2002-08-07",2.0025,2.0417,1.9467,2.0342,4614000.0],["2002-08-08",2.0342,2.1233,2.0342,2.0892,5528400.0],["2002-08-09",2.0892,2.1358,2.0583,2.1108,6434400.0],["2002-08-12",2.1083,2.125,2.0667,2.0667,2491200.0],["2002-08-13",2.075,2.0917,2.0375,2.0417,4353600.0],["2002-08-14",2.0458,2.1125,2.0125,2.1083,3619200.0],["2002-08-15",2.1133,2.125,2.0558,2.0825,4957200.0],["2002-08-16",2.0817,2.0975,2.05,2.0875,2528400.0],["2002-08-19",2.0958,2.1417,2.0517,2.1042,4540800.0],["2002-08-20",2.0958,2.1217,2.0625,2.1125,3439200.0],["2002-08-21",2.1125,2.145,2.0917,2.1217,3752400.0],["2002-08-22",2.1217,2.1217,2.0767,2.1067,7819200.0],["2002-08-23",2.1067,2.1125,2.0842,2.0925,2511600.0],["2002-08-26",2.0925,2.0925,2.0592,2.0875,2440800.0],["2002-08-27",2.0892,2.0917,2.0625,2.0717,4072800.0],["2002-08-28",2.07,2.07,2.0292,2.065,2686800.0],["2002-08-29",2.0625,2.0858,2.0417,2.0783,1219200.0],["2002-08-30",2.07,2.0875,2.0508,2.0517,1183200.0],["2002-09-03",2.0458,2.0458,1.9858,1.9942,3110400.0],["2002-09-04",1.9917,2.025,1.98,2.025,3024000.0],["2002-09-05",2.0208,2.0333,1.9708,2.0083,2451600.0],["2002-09-06",2.0125,2.0417,2.0125,2.0375,1258800.0],["2002-09-09",2.0358,2.0717,2.03,2.0692,4042800.0],["2002-09-10",2.0625,2.0917,2.0417,2.0667,4236000.0],["2002-09-11",2.0833,2.0917,2.0708,2.075,2925600.0],["2002-09-12",2.075,2.075,2.0492,2.0633,1495200.0],["2002-09-13",2.075,2.075,2.045,2.0633,2438400.0],["2002-09-16",2.0633,2.0667,2.0567,2.06,1670400.0],["2002-09-17",2.0625,2.0758,2.0267,2.0308,1254000.0],["2002-09-18",2.0292,2.0625,1.9942,2.0517,2355600.0],["2002-09-19",2.0508,2.0625,2.0458,2.05,3276000.0],["2002-09-20",2.0917,2.0917,2.0583,2.0792,7041600.0],["2002-09-23",2.0792,2.0833,2.0583,2.0683,3307200.0],["2002-09-24",2.0692,2.0708,2.0492,2.0608,2547600.0],["2002-09-25",2.0667,2.0983,2.0667,2.0833,3314400.0],["2002-09-26",2.0833,2.1042,2.075,2.0992,2990400.0],["2002-09-27",2.0958,2.1458,2.0917,2.1008,3094800.0],["2002-09-30",2.0958,2.1358,2.08,2.1325,3776400.0],["2002-10-01",2.125,2.1458,2.1042,2.125,4388400.0],["2002-10-02",2.125,2.1433,2.1083,2.1083,4534800.0],["2002-10-03",2.1042,2.1608,2.1042,2.1333,6916800.0],["2002-10-04",2.1333,2.1542,2.0975,2.1542,3948000.0],["2002-10-07",2.15,2.1792,2.1375,2.1458,3619200.0],["2002-10-08",2.1542,2.1625,2.1233,2.1417,4968000.0],["2002-10-09",2.1417,2.1417,2.0783,2.0833,2354400.0],["2002-10-10",2.0792,2.0817,2.05,2.0625,6885600.0],["2002-10-11",2.075,2.1458,2.0617,2.075,4593600.0],["2002-10-14",2.0725,2.1,2.0667,2.0792,3634800.0],["2002-10-15",2.0875,2.1092,2.0267,2.0575,5402400.0],["2002-10-16",2.0417,2.0892,2.0125,2.0642,5564400.0],["2002-10-17",2.085,2.1192,2.05,2.0658,2694000.0],["2002-10-18",2.065,2.0683,2.0458,2.0592,3090000.0],["2002-10-21",2.0542,2.0583,2.0083,2.03,4110000.0],["2002-10-22",2.03,2.0458,1.9842,1.9908,5209200.0],["2002-10-23",1.9917,2.1167,1.9917,2.1167,12816000.0],["2002-10-24",2.1333,2.1975,2.1258,2.1683,6292800.0],["2002-10-25",2.1608,2.2,2.1533,2.1708,3392400.0],["2002-10-28",2.1833,2.2017,2.1667,2.175,2840400.0],["2002-10-29",2.1708,2.1717,2.1417,2.1417,2679600.0],["2002-10-30",2.1425,2.1425,2.0958,2.125,1899600.0],["2002-10-31",2.125,2.1667,2.125,2.1408,1538400.0],["2002-11-01",2.125,2.165,2.125,2.1375,2092800.0],["2002-11-04",2.1458,2.1717,2.1408,2.1675,2985600.0],["2002-11-05",2.1658,2.1658,2.1317,2.1625,1828800.0],["2002-11-06",2.1642,2.1708,2.13,2.1625,4117200.0],["2002-11-07",2.1583,2.1658,2.1367,2.1383,4246800.0],["2002-11-08",2.1383,2.1542,2.0917,2.1067,3879600.0],["2002-11-11",2.0983,2.115,2.0717,2.11,3183600.0],["2002-11-12",2.11,2.1658,2.11,2.1367,3144000.0],["2002-11-13",2.1333,2.2058,2.1333,2.2042,5622000.0],["2002-11-14",2.2083,2.2417,2.1725,2.2117,3428400.0],["2002-11-15",2.2117,2.2917,2.2083,2.2758,5899200.0],["2002-11-18",2.275,2.2817,2.2508,2.2558,3042000.0],["2002-11-19",2.2558,2.2783,2.2458,2.2542,3487200.0],["2002-11-20",2.2583,2.2783,2.2258,2.2608,2728800.0],["2002-11-21",2.2583,2.2908,2.2358,2.2833,3302400.0],["2002-11-22",2.2833,2.2858,2.2375,2.2758,2118000.0],["2002-11-25",2.2833,2.2833,2.2192,2.25,4350000.0],["2002-11-26",2.2458,2.2625,2.2292,2.2367,4683600.0],["2002-11-27",2.2383,2.25,2.1542,2.1967,2428800.0],["2002-11-29",2.1975,2.2083,2.1775,2.1933,1464000.0],["2002-12-02",2.1833,2.1917,2.1033,2.1333,7357200.0],["2002-12-03",2.1208,2.1408,2.1167,2.125,2604000.0],["2002-12-04",2.1333,2.1667,2.1283,2.1458,2876400.0],["2002-12-05",2.1475,2.1675,2.1308,2.1583,1432800.0],["2002-12-06",2.15,2.1775,2.15,2.1708,3321600.0],["2002-12-09",2.1667,2.1842,2.1583,2.165,4448400.0],["2002-12-10",2.1667,2.1767,2.1433,2.1508,2691600.0],["2002-12-11",2.1517,2.1867,2.1508,2.185,5341200.0],["2002-12-12",2.1875,2.1875,2.1542,2.1708,2130000.0],["2002-12-13",2.1717,2.1933,2.125,2.1375,3357600.0],["2002-12-16",2.1375,2.1817,2.125,2.1817,2844000.0],["2002-12-17",2.1792,2.1792,2.1458,2.1467,3326400.0],["2002-12-18",2.1417,2.1667,2.1125,2.1608,2242800.0],["2002-12-19",2.1608,2.185,2.1608,2.1833,3836400.0],["2002-12-20",2.185,2.185,2.1467,2.1783,2376000.0],["2002-12-23",2.1792,2.1792,2.15,2.1758,1875600.0],["2002-12-24",2.1792,2.1958,2.1625,2.1875,997200.0],["2002-12-26",2.1833,2.19,2.1483,2.1717,2023200.0],["2002-12-27",2.1717,2.1717,2.1575,2.1592,1352400.0],["2002-12-30",2.1625,2.1625,2.0742,2.1183,2775600.0],["2002-12-31",2.125,2.1408,2.095,2.1225,1922400.0],["2003-01-02",2.1083,2.1417,2.0917,2.1317,2553600.0],["2003-01-03",2.1375,2.1583,2.1283,2.1333,2656800.0],["2003-01-06",2.1542,2.1542,2.1083,2.1175,3344400.0],["2003-01-07",2.1083,2.12,2.0667,2.0992,7178400.0],["2003-01-08",2.0992,2.1492,2.0925,2.1292,6002400.0],["2003-01-09",2.1333,2.1475,2.1008,2.1142,3474000.0],["2003-01-10",2.1167,2.125,2.1042,2.1233,2391600.0],["2003-01-13",2.125,2.1367,2.1042,2.1292,3012000.0],["2003-01-14",2.1292,2.1325,2.1067,2.13,3673200.0],["2003-01-15",2.1308,2.1667,2.1267,2.1667,3433200.0],["2003-01-16",2.1667,2.2058,2.1667,2.1675,3955200.0],["2003-01-17",2.1542,2.1625,2.1342,2.1417,2953200.0],["2003-01-21",2.15,2.1583,2.12,2.13,3342000.0],["2003-01-22",2.1292,2.2083,2.1075,2.1842,8292000.0],["2003-01-23",2.1842,2.2175,2.1792,2.1892,4652400.0],["2003-01-24",2.19,2.1925,2.1317,2.1392,1689600.0],["2003-01-27",2.1392,2.1392,2.0567,2.0758,2895600.0],["2003-01-28",2.075,2.1025,2.0583,2.0983,2661600.0],["2003-01-29",2.0958,2.1008,2.075,2.0942,2580000.0],["2003-01-30",2.0875,2.0875,2.0342,2.0367,4257600.0],["2003-01-31",2.0333,2.1292,2.0333,2.1258,4497600.0],["2003-02-03",2.1375,2.1408,2.0358,2.0442,4238400.0],["2003-02-04",2.1042,2.1817,2.1,2.1608,15430800.0],["2003-02-05",2.1667,2.1667,2.125,2.1292,3468000.0],["2003-02-06",2.13,2.1542,2.1167,2.1242,3998400.0],["2003-02-07",2.135,2.15,2.1258,2.1283,3418800.0],["2003-02-10",2.1442,2.1458,2.115,2.1208,4264800.0],["2003-02-11",2.1208,2.1425,2.1083,2.1425,3962400.0],["2003-02-12",2.1417,2.15,2.1083,2.1133,2245200.0],["2003-02-13",2.1042,2.105,2.05,2.0642,2922000.0],["2003-02-14",2.0642,2.1042,2.0417,2.0983,4330800.0],["2003-02-18",2.1042,2.1458,2.1025,2.1458,2016000.0],["2003-02-19",2.1375,2.14,2.0958,2.13,3277200.0],["2003-02-20",2.1292,2.1833,2.125,2.155,4599600.0],["2003-02-21",2.15,2.1833,2.1375,2.1708,3400800.0],["2003-02-24",2.1708,2.1708,2.1225,2.1283,2862000.0],["2003-02-25",2.12,2.1708,2.1092,2.1708,3901200.0],["2003-02-26",2.1708,2.175,2.15,2.175,3128400.0],["2003-02-27",2.1833,2.21,2.1758,2.205,3000000.0],["2003-02-28",2.2,2.225,2.1958,2.2175,3885600.0],["2003-03-03",2.2217,2.2475,2.2083,2.21,2161200.0],["2003-03-04",2.2083,2.2333,2.2083,2.21,2758800.0],["2003-03-05",2.2075,2.2208,2.1975,2.2142,2775600.0],["2003-03-06",2.2225,2.2225,2.1808,2.1808,3080400.0],["2003-03-07",2.1642,2.2092,2.1625,2.2042,3532800.0],["2003-03-10",2.1983,2.1983,2.16,2.17,3560400.0],["2003-03-11",2.1583,2.175,2.1542,2.1592,1993200.0],["2003-03-12",2.1467,2.1508,2.1108,2.1242,3404400.0],["2003-03-13",2.1292,2.1858,2.1075,2.1783,2349600.0],["2003-03-14",2.1792,2.22,2.1658,2.1825,2540400.0],["2003-03-17",2.175,2.2275,2.1717,2.225,2912400.0],["2003-03-18",2.2167,2.2167,2.1733,2.1825,6199200.0],["2003-03-19",2.1825,2.215,2.1667,2.2108,4317600.0],["2003-03-20",2.2,2.2242,2.1675,2.2242,4495200.0],["2003-03-21",2.2408,2.2917,2.2333,2.2908,4774800.0],["2003-03-24",2.2833,2.2875,2.2042,2.2375,3175200.0],["2003-03-25",2.2417,2.2842,2.2333,2.2842,3312000.0],["2003-03-26",2.2792,2.2792,2.2417,2.2517,3828000.0],["2003-03-27",2.2458,2.2508,2.2317,2.2458,3772800.0],["2003-03-28",2.2625,2.2667,2.2483,2.2583,1912800.0],["2003-03-31",2.25,2.3033,2.2325,2.2833,2804400.0],["2003-04-01",2.2833,2.3308,2.2833,2.3117,3154800.0],["2003-04-02",2.3333,2.3792,2.3075,2.3233,6206400.0],["2003-04-03",2.3208,2.3292,2.2808,2.3017,8274000.0],["2003-04-04",2.3083,2.32,2.2567,2.2683,3960000.0],["2003-04-07",2.2708,2.3208,2.2542,2.2583,2130000.0],["2003-04-08",2.2583,2.2858,2.2517,2.28,2994000.0],["2003-04-09",2.2917,2.2992,2.25,2.2567,1546800.0],["2003-04-10",2.2567,2.285,2.2542,2.2842,2842800.0],["2003-04-11",2.3,2.3058,2.2558,2.2767,2580000.0],["2003-04-14",2.2833,2.3208,2.2833,2.3158,3505200.0],["2003-04-15",2.2917,2.3167,2.2875,2.3167,3234000.0],["2003-04-16",2.3208,2.3208,2.2708,2.2708,2254800.0],["2003-04-17",2.2708,2.2908,2.2708,2.2742,1825200.0],["2003-04-21",2.2708,2.3008,2.2675,2.275,2169600.0],["2003-04-22",2.2708,2.275,2.2458,2.2492,2762400.0],["2003-04-23",2.2583,2.4167,2.2583,2.4042,20959200.0],["2003-04-24",2.4042,2.4108,2.3875,2.4042,5935200.0],["2003-04-25",2.4042,2.4042,2.3883,2.395,4987200.0],["2003-04-28",2.3875,2.4083,2.3792,2.4025,5227200.0],["2003-04-29",2.3958,2.4058,2.3883,2.3917,2932800.0],["2003-04-30",2.3958,2.4075,2.3875,2.4058,3549600.0],["2003-05-01",2.4,2.4042,2.365,2.3792,5260800.0],["2003-05-02",2.3792,2.4042,2.3767,2.3942,4268400.0],["2003-05-05",2.3983,2.4067,2.3833,2.3975,8083200.0],["2003-05-06",2.3983,2.4625,2.3983,2.4325,16201200.0],["2003-05-07",2.4333,2.4992,2.4325,2.4725,9704400.0],["2003-05-08",2.4725,2.4975,2.45,2.4767,8313600.0],["2003-05-09",2.4775,2.4775,2.4542,2.465,6710400.0],["2003-05-12",2.4608,2.5483,2.4583,2.5483,15570000.0],["2003-05-13",2.5417,2.555,2.52,2.5358,4494000.0],["2003-05-14",2.5392,2.5392,2.5092,2.5333,1792800.0],["2003-05-15",2.5333,2.5608,2.5217,2.5542,7668000.0],["2003-05-16",2.5583,2.5625,2.5475,2.5592,3973200.0],["2003-05-19",2.5542,2.5608,2.5283,2.5358,4011600.0],["2003-05-20",2.5167,2.5175,2.4958,2.515,6393600.0],["2003-05-21",2.5125,2.5467,2.4917,2.5458,5520000.0],["2003-05-22",2.5458,2.5717,2.5442,2.56,6466800.0],["2003-05-23",2.56,2.56,2.5308,2.5317,8113200.0],["2003-05-27",2.5292,2.5292,2.5125,2.5208,9036000.0],["2003-05-28",2.5208,2.5208,2.4333,2.4367,12939600.0],["2003-05-29",2.4417,2.5183,2.4417,2.4883,8110800.0],["2003-05-30",2.5,2.5283,2.4833,2.5267,5582400.0],["2003-06-02",2.5333,2.5625,2.5033,2.5092,5047200.0],["2003-06-03",2.4917,2.5333,2.4917,2.5008,3730800.0],["2003-06-04",2.5117,2.5317,2.505,2.5167,4538400.0],["2003-06-05",2.5042,2.5567,2.4833,2.5517,4113600.0],["2003-06-06",2.5625,2.5833,2.5317,2.5325,4089600.0],["2003-06-09",2.53,2.53,2.4917,2.4933,3124800.0],["2003-06-10",2.5017,2.5317,2.4975,2.5317,2094000.0],["2003-06-11",2.5292,2.5975,2.5292,2.5917,4165200.0],["2003-06-12",2.5917,2.6467,2.5808,2.6442,7906800.0],["2003-06-13",2.6442,2.6542,2.5875,2.605,4263600.0],["2003-06-16",2.6133,2.675,2.6042,2.6742,5316000.0],["2003-06-17",2.6742,2.675,2.6258,2.675,4902000.0],["2003-06-18",2.6742,2.7108,2.6692,2.7042,5691600.0],["2003-06-19",2.7042,2.8,2.6908,2.7058,8492400.0],["2003-06-20",2.735,2.7358,2.6333,2.6475,6451200.0],["2003-06-23",2.6458,2.6475,2.55,2.5675,4662000.0],["2003-06-24",2.5683,2.6083,2.555,2.5942,3865200.0],["2003-06-25",2.5917,2.6175,2.5708,2.5925,3886800.0],["2003-06-26",2.5958,2.625,2.5833,2.6142,3643200.0],["2003-06-27",2.6167,2.7083,2.6167,2.67,9086400.0],["2003-06-30",2.6792,2.6942,2.6425,2.6783,5485200.0],["2003-07-01",2.6708,2.6708,2.6158,2.6642,4520400.0],["2003-07-02",2.6625,2.71,2.6542,2.71,4882800.0],["2003-07-03",2.7042,2.7083,2.6733,2.6733,1995600.0],["2003-07-07",2.6742,2.6908,2.665,2.6775,3474000.0],["2003-07-08",2.6858,2.6858,2.6533,2.6575,4394400.0],["2003-07-09",2.6575,2.7142,2.6358,2.6967,4905600.0],["2003-07-10",2.6925,2.705,2.6592,2.6717,4731600.0],["2003-07-11",2.6733,2.7075,2.6625,2.7042,3706800.0],["2003-07-14",2.6792,2.7208,2.6792,2.6917,3327600.0],["2003-07-15",2.675,2.6967,2.6625,2.6967,3834000.0],["2003-07-16",2.7042,2.7042,2.645,2.6792,2908800.0],["2003-07-17",2.675,2.6783,2.655,2.6583,3414000.0],["2003-07-18",2.6542,2.6783,2.6367,2.6783,3202800.0],["2003-07-21",2.6792,2.6792,2.5917,2.615,4448400.0],["2003-07-22",2.615,2.6908,2.6125,2.6658,3637200.0],["2003-07-23",2.6667,2.6667,2.225,2.2917,50499600.0],["2003-07-24",2.2917,2.3,2.25,2.2642,17968800.0],["2003-07-25",2.2792,2.2833,2.2567,2.2708,6678000.0],["2003-07-28",2.2667,2.2708,2.1908,2.2425,11433600.0],["2003-07-29",2.2375,2.305,2.2292,2.28,8774400.0],["2003-07-30",2.2808,2.3133,2.2658,2.3008,5860800.0],["2003-07-31",2.3175,2.405,2.285,2.3533,10090800.0],["2003-08-01",2.3375,2.3833,2.2667,2.28,8185200.0],["2003-08-04",2.2592,2.2625,2.2083,2.2492,8478000.0],["2003-08-05",2.2375,2.2567,2.2058,2.2058,7066800.0],["2003-08-06",2.1892,2.1908,2.1475,2.18,14280000.0],["2003-08-07",2.1883,2.2192,2.1808,2.2092,11310000.0],["2003-08-08",2.2125,2.2542,2.2117,2.2417,5932800.0],["2003-08-11",2.2375,2.285,2.2375,2.2808,8419200.0],["2003-08-12",2.2808,2.36,2.2808,2.3517,8841600.0],["2003-08-13",2.36,2.39,2.3442,2.39,8248800.0],["2003-08-14",2.4042,2.4092,2.3592,2.3967,6817200.0],["2003-08-15",2.3967,2.4183,2.3967,2.4183,2817600.0],["2003-08-18",2.4208,2.4308,2.4092,2.425,5226000.0],["2003-08-19",2.4275,2.45,2.4175,2.4275,4666800.0],["2003-08-20",2.4108,2.42,2.4042,2.4083,3564000.0],["2003-08-21",2.4208,2.4267,2.4025,2.4058,3794400.0],["2003-08-22",2.4083,2.4083,2.3625,2.3633,4386000.0],["2003-08-25",2.3467,2.3917,2.3467,2.35,4635600.0],["2003-08-26",2.3483,2.3608,2.3183,2.3325,6060000.0],["2003-08-27",2.3292,2.335,2.3067,2.3192,6638400.0],["2003-08-28",2.3167,2.3458,2.3,2.3358,3634800.0],["2003-08-29",2.3358,2.3958,2.3358,2.37,4437600.0],["2003-09-02",2.3708,2.375,2.35,2.3708,5133600.0],["2003-09-03",2.3625,2.3917,2.3417,2.3425,7612800.0],["2003-09-04",2.3417,2.4108,2.3417,2.3908,6597600.0],["2003-09-05",2.3792,2.3875,2.3667,2.3742,4221600.0],["2003-09-08",2.3742,2.3817,2.3592,2.3658,5514000.0],["2003-09-09",2.3658,2.3783,2.35,2.3667,4357200.0],["2003-09-10",2.3508,2.3608,2.3283,2.3325,3154800.0],["2003-09-11",2.335,2.3625,2.3333,2.35,5974800.0],["2003-09-12",2.35,2.35,2.3083,2.3117,6759600.0],["2003-09-15",2.3108,2.32,2.29,2.2942,6813600.0],["2003-09-16",2.2942,2.295,2.2558,2.275,8100000.0],["2003-09-17",2.275,2.3042,2.2667,2.2792,7711200.0],["2003-09-18",2.2792,2.3025,2.2792,2.2908,4393200.0],["2003-09-19",2.3042,2.3167,2.2833,2.2833,5709600.0],["2003-09-22",2.2833,2.2833,2.2492,2.2725,4743600.0],["2003-09-23",2.2725,2.3308,2.2667,2.2983,6711600.0],["2003-09-24",2.3025,2.3025,2.2483,2.2542,6673200.0],["2003-09-25",2.25,2.2708,2.2467,2.2617,7969200.0],["2003-09-26",2.2617,2.2617,2.2308,2.2475,6282000.0],["2003-09-29",2.2475,2.2733,2.2475,2.2617,4701600.0],["2003-09-30",2.2583,2.2742,2.2258,2.2567,5304000.0],["2003-10-01",2.2583,2.3167,2.2542,2.3,4869600.0],["2003-10-02",2.3,2.3375,2.2917,2.3242,5950800.0],["2003-10-03",2.3408,2.3625,2.3125,2.3192,5449200.0],["2003-10-06",2.3317,2.3458,2.3183,2.3275,6066000.0],["2003-10-07",2.3275,2.3358,2.2883,2.3358,6912000.0],["2003-10-08",2.4833,2.4917,2.4192,2.4533,14595600.0],["2003-10-09",2.4617,2.4675,2.4442,2.4567,8221200.0],["2003-10-10",2.4567,2.4725,2.4292,2.4442,4848000.0],["2003-10-13",2.4492,2.485,2.4125,2.4242,5954400.0],["2003-10-14",2.425,2.44,2.4142,2.4167,7363200.0],["2003-10-15",2.4208,2.465,2.4208,2.4517,7916400.0],["2003-10-16",2.475,2.4892,2.4583,2.4792,6535200.0],["2003-10-17",2.4875,2.4875,2.4308,2.4542,5236800.0],["2003-10-20",2.4542,2.475,2.4333,2.435,7603200.0],["2003-10-21",2.25,2.3342,2.2417,2.2917,34792800.0],["2003-10-22",2.2825,2.3083,2.2775,2.3017,6450000.0],["2003-10-23",2.3017,2.3183,2.29,2.3117,6271200.0],["2003-10-24",2.3083,2.3892,2.3042,2.3825,10257600.0],["2003-10-27",2.3833,2.4192,2.3833,2.4042,7230000.0],["2003-10-28",2.4083,2.4333,2.4075,2.415,7842000.0],["2003-10-29",2.4167,2.4517,2.4042,2.4458,7242000.0],["2003-10-30",2.4417,2.45,2.4083,2.4167,3883200.0],["2003-10-31",2.4175,2.4417,2.415,2.4167,2278800.0],["2003-11-03",2.4208,2.4258,2.4133,2.4233,4236000.0],["2003-11-04",2.4208,2.4208,2.3825,2.3858,3793200.0],["2003-11-05",2.3917,2.3967,2.3617,2.395,4440000.0],["2003-11-06",2.4075,2.42,2.375,2.42,3943200.0],["2003-11-07",2.4167,2.4175,2.3833,2.3867,4327200.0],["2003-11-10",2.3875,2.3958,2.3575,2.3625,2671200.0],["2003-11-11",2.3625,2.3917,2.3625,2.3817,2719200.0],["2003-11-12",2.3833,2.4,2.375,2.3908,3009600.0],["2003-11-13",2.3917,2.4342,2.3867,2.4342,2502000.0],["2003-11-14",2.4333,2.4333,2.365,2.3725,4198800.0],["2003-11-17",2.3733,2.3858,2.3542,2.3792,3073200.0],["2003-11-18",2.4542,2.4575,2.3792,2.4167,8863200.0],["2003-11-19",2.4175,2.4583,2.4125,2.45,4404000.0],["2003-11-20",2.45,2.4983,2.4492,2.4708,5157600.0],["2003-11-21",2.4833,2.4892,2.465,2.4758,4263600.0],["2003-11-24",2.4875,2.5125,2.4817,2.5067,5392800.0],["2003-11-25",2.5042,2.525,2.4867,2.49,3883200.0],["2003-11-26",2.5,2.515,2.4742,2.4942,1502400.0],["2003-11-28",2.5,2.5275,2.4925,2.51,674400.0],["2003-12-01",2.525,2.63,2.525,2.5892,5032800.0],["2003-12-02",2.5833,2.5833,2.55,2.5575,2228400.0],["2003-12-03",2.5658,2.58,2.5425,2.5508,2300400.0],["2003-12-04",2.5508,2.5575,2.515,2.535,1725600.0],["2003-12-05",2.5242,2.525,2.4833,2.4867,2650800.0],["2003-12-08",2.4917,2.5217,2.4917,2.4975,3262800.0],["2003-12-09",2.51,2.525,2.4442,2.4475,4978800.0],["2003-12-10",2.4058,2.5033,2.3917,2.45,7209600.0],["2003-12-11",2.4542,2.52,2.4542,2.5042,5052000.0],["2003-12-12",2.5042,2.5042,2.475,2.4992,4825200.0],["2003-12-15",2.5075,2.5192,2.4717,2.4942,12226800.0],["2003-12-16",2.4942,2.4942,2.4167,2.4375,5229600.0],["2003-12-17",2.4392,2.4617,2.4367,2.4567,3972000.0],["2003-12-18",2.4567,2.4933,2.4442,2.485,7353600.0],["2003-12-19",2.485,2.4858,2.47,2.47,4471200.0],["2003-12-22",2.4583,2.4708,2.4475,2.4517,4028400.0],["2003-12-23",2.4517,2.4792,2.45,2.4667,3315600.0],["2003-12-24",2.4658,2.49,2.4525,2.4733,2114400.0],["2003-12-26",2.4833,2.5,2.475,2.4908,790800.0],["2003-12-29",2.4917,2.5133,2.4875,2.4992,2748000.0],["2003-12-30",2.5,2.5425,2.485,2.5292,3678000.0],["2003-12-31",2.5333,2.5492,2.4958,2.5067,3328800.0],["2004-01-02",2.5075,2.5075,2.4833,2.495,4368000.0],["2004-01-05",2.5033,2.51,2.4625,2.4767,6015600.0],["2004-01-06",2.46,2.5142,2.4558,2.4675,5524800.0],["2004-01-07",2.4883,2.5058,2.4733,2.505,4903200.0],["2004-01-08",2.5133,2.5158,2.485,2.51,2082000.0],["2004-01-09",2.5208,2.5208,2.4975,2.5067,3170400.0],["2004-01-12",2.5042,2.5233,2.4967,2.5125,3774000.0],["2004-01-13",2.51,2.5308,2.5,2.5308,6885600.0],["2004-01-14",2.5417,2.6567,2.5367,2.6392,9192000.0],["2004-01-15",2.6642,2.6708,2.6125,2.6492,11924400.0],["2004-01-16",2.6742,2.7608,2.6742,2.7558,11348400.0],["2004-01-20",2.7567,2.7917,2.7442,2.75,6236400.0],["2004-01-21",2.7542,2.8308,2.7542,2.8308,5948400.0],["2004-01-22",2.8333,2.8417,2.7967,2.8108,4894800.0],["2004-01-23",2.8117,2.8117,2.7683,2.7958,3723600.0],["2004-01-26",2.7958,2.8083,2.7675,2.8058,4538400.0],["2004-01-27",2.7958,2.7958,2.7417,2.7725,6357600.0],["2004-01-28",2.7892,2.8392,2.7742,2.8092,7521600.0],["2004-01-29",2.8092,2.8175,2.7967,2.8125,5805600.0],["2004-01-30",2.8125,2.9025,2.8,2.9025,7712400.0],["2004-02-02",2.9,2.9992,2.8942,2.96,9637200.0],["2004-02-03",2.9683,2.9683,2.8125,2.8225,11823600.0],["2004-02-04",2.8233,2.825,2.7667,2.7975,13945200.0],["2004-02-05",2.7983,2.8008,2.7375,2.75,13579200.0],["2004-02-06",2.7625,2.7775,2.7425,2.7733,9067200.0],["2004-02-09",2.7792,2.8375,2.775,2.8375,7365600.0],["2004-02-10",2.8475,2.8475,2.8167,2.8458,3505200.0],["2004-02-11",2.845,2.845,2.7392,2.7458,12855600.0],["2004-02-12",2.7583,2.8092,2.7317,2.7992,7287600.0],["2004-02-13",2.8125,2.8192,2.7708,2.7733,4480800.0],["2004-02-17",2.7733,2.7733,2.7425,2.7675,3499200.0],["2004-02-18",2.7633,2.7833,2.74,2.7525,5700000.0],["2004-02-19",2.7733,2.7875,2.7417,2.7442,4194000.0],["2004-02-20",2.7458,2.7458,2.6858,2.6983,6855600.0],["2004-02-23",2.7042,2.7083,2.6633,2.6658,3553200.0],["2004-02-24",2.6625,2.6633,2.6283,2.6475,9133200.0],["2004-02-25",2.6583,2.6892,2.6358,2.685,4629600.0],["2004-02-26",2.6933,2.6975,2.675,2.6975,3314400.0],["2004-02-27",2.6958,2.6958,2.6325,2.6833,6066000.0],["2004-03-01",2.6833,2.75,2.675,2.7333,10585200.0],["2004-03-02",2.7333,2.735,2.6917,2.7333,10116000.0],["2004-03-03",2.7417,2.7417,2.7125,2.7333,3520800.0],["2004-03-04",2.7333,2.7375,2.6975,2.7258,5650800.0],["2004-03-05",2.7208,2.7208,2.6875,2.6908,8454000.0],["2004-03-08",2.6908,2.6942,2.6567,2.6583,7436400.0],["2004-03-09",2.6583,2.6583,2.595,2.6167,10255200.0],["2004-03-10",2.6183,2.6233,2.5917,2.5917,6765600.0],["2004-03-11",2.5925,2.5925,2.5333,2.5333,11070000.0],["2004-03-12",2.5375,2.5633,2.5317,2.5483,9796800.0],["2004-03-15",2.5483,2.5758,2.5392,2.5583,11118000.0],["2004-03-16",2.5625,2.5808,2.5542,2.5708,6210000.0],["2004-03-17",2.5833,2.6642,2.5833,2.6275,8509200.0],["2004-03-18",2.6417,2.6417,2.5833,2.5967,4836000.0],["2004-03-19",2.5842,2.5967,2.5625,2.5633,3052800.0],["2004-03-22",2.5717,2.5717,2.5208,2.53,3814800.0],["2004-03-23",2.5333,2.5542,2.52,2.545,5946000.0],["2004-03-24",2.5367,2.5375,2.5058,2.5058,3421200.0],["2004-03-25",2.5225,2.535,2.5033,2.52,5192400.0],["2004-03-26",2.525,2.59,2.5167,2.5708,4000800.0],["2004-03-29",2.5708,2.6233,2.5708,2.5833,5821200.0],["2004-03-30",2.5825,2.6217,2.5733,2.6208,3214800.0],["2004-03-31",2.6258,2.665,2.6208,2.6625,5949600.0],["2004-04-01",2.6583,2.6667,2.6475,2.6567,4878000.0],["2004-04-02",2.6667,2.7,2.6642,2.6792,5067600.0],["2004-04-05",2.6833,2.7175,2.6742,2.7142,4381200.0],["2004-04-06",2.7142,2.76,2.7092,2.7575,9843600.0],["2004-04-07",2.7492,2.7675,2.7433,2.75,5862000.0],["2004-04-08",2.7517,2.7575,2.6883,2.7,6591600.0],["2004-04-12",2.7125,2.7733,2.7125,2.7683,4802400.0],["2004-04-13",2.7692,2.7733,2.7225,2.7242,3074400.0],["2004-04-14",2.7167,2.7883,2.7167,2.785,6026400.0],["2004-04-15",2.7833,2.8183,2.7625,2.7817,4104000.0],["2004-04-16",2.7775,2.8167,2.7675,2.8025,3266400.0],["2004-04-19",2.8033,2.8042,2.7708,2.7867,2989200.0],["2004-04-20",2.7933,2.8108,2.7492,2.75,3042000.0],["2004-04-21",2.7542,2.78,2.7533,2.7608,7160400.0],["2004-04-22",2.7683,2.7758,2.7542,2.7758,9891600.0],["2004-04-23",2.8708,2.9542,2.87,2.9325,20955600.0],["2004-04-26",2.9383,2.9717,2.8975,2.91,9984000.0],["2004-04-27",2.9083,2.925,2.8792,2.8875,3028800.0],["2004-04-28",2.8833,2.8933,2.8225,2.8383,6297600.0],["2004-04-29",2.8467,2.9267,2.8467,2.925,6980400.0],["2004-04-30",2.9358,2.9358,2.8675,2.8717,3130800.0],["2004-05-03",2.8767,2.8967,2.8583,2.8833,3518400.0],["2004-05-04",2.8833,2.9133,2.83,2.8875,5139600.0],["2004-05-05",2.8833,2.9483,2.8833,2.9208,6519600.0],["2004-05-06",2.9208,2.9475,2.8783,2.9367,4810800.0],["2004-05-07",2.9333,2.9417,2.8908,2.9,4660800.0],["2004-05-10",2.8875,2.8875,2.8125,2.8175,4624800.0],["2004-05-11",2.8358,2.8608,2.8233,2.8458,3974400.0],["2004-05-12",2.8333,2.8733,2.7883,2.8617,5703600.0],["2004-05-13",2.8633,2.9167,2.8625,2.9042,5324400.0],["2004-05-14",2.9042,2.9408,2.9,2.9183,3242400.0],["2004-05-17",2.915,2.915,2.8842,2.9033,6622800.0],["2004-05-18",2.9042,2.91,2.875,2.8908,4198800.0],["2004-05-19",2.9042,2.95,2.9025,2.9433,4977600.0],["2004-05-20",2.9433,2.9817,2.9367,2.9475,9169200.0],["2004-05-21",2.9475,2.9658,2.9333,2.96,5806800.0],["2004-05-24",2.9683,2.9742,2.9308,2.9417,4246800.0],["2004-05-25",2.925,2.9442,2.8917,2.9433,6432000.0],["2004-05-26",2.9433,2.9875,2.925,2.9775,2792400.0],["2004-05-27",2.9783,3.0317,2.9767,3.0317,5378400.0],["2004-05-28",3.0317,3.0325,2.9992,3.0208,4897200.0],["2004-06-01",3.0333,3.0592,2.9833,3.0275,5514000.0],["2004-06-02",3.04,3.0642,3.0217,3.0483,5376000.0],["2004-06-03",3.0417,3.0417,3.0008,3.0033,3114000.0],["2004-06-04",3.0083,3.0125,2.9833,2.9992,3769200.0],["2004-06-07",3.0058,3.02,2.9875,3.01,6157200.0],["2004-06-08",3.01,3.0358,2.97,3.03,4754400.0],["2004-06-09",3.0408,3.0458,2.9875,2.9942,5469600.0],["2004-06-10",3.0,3.0167,2.9942,3.0,3256800.0],["2004-06-14",2.9917,3.0058,2.9858,2.9892,2473200.0],["2004-06-15",2.9892,3.0325,2.9892,2.9975,3418800.0],["2004-06-16",3.0,3.0142,2.95,2.9617,4885200.0],["2004-06-17",2.9583,2.9917,2.9475,2.975,3676800.0],["2004-06-18",2.9625,2.995,2.9558,2.9742,5125200.0],["2004-06-21",2.9633,3.0017,2.955,2.9617,4728000.0],["2004-06-22",2.97,2.9917,2.9483,2.9917,2808000.0],["2004-06-23",2.9917,3.01,2.9567,3.0042,1981200.0],["2004-06-24",2.975,2.9917,2.8417,2.9167,28467600.0],["2004-06-25",2.9167,2.9417,2.915,2.9217,7104000.0],["2004-06-28",2.915,2.925,2.8725,2.8783,6124800.0],["2004-06-29",2.87,2.9358,2.87,2.9267,6490800.0],["2004-06-30",2.9275,2.9275,2.8908,2.9042,8036400.0],["2004-07-01",2.9108,2.9125,2.8425,2.8475,7801200.0],["2004-07-02",2.8558,2.8583,2.7917,2.82,9850800.0],["2004-07-06",2.8233,2.8283,2.7858,2.8042,7309200.0],["2004-07-07",2.8108,2.855,2.8108,2.8317,5674800.0],["2004-07-08",2.8325,2.8325,2.7825,2.7933,5533200.0],["2004-07-09",2.8017,2.8083,2.73,2.7592,7695600.0],["2004-07-12",2.7708,2.7833,2.7333,2.7675,6804000.0],["2004-07-13",2.7558,2.775,2.74,2.7508,2526000.0],["2004-07-14",2.7433,2.815,2.7375,2.7808,4070400.0],["2004-07-15",2.7733,2.8225,2.7658,2.8058,4338000.0],["2004-07-16",2.8083,2.8308,2.7725,2.7725,4330800.0],["2004-07-19",2.7867,2.8233,2.7858,2.805,5274000.0],["2004-07-20",2.8133,2.8258,2.7917,2.8017,5692800.0],["2004-07-21",2.81,2.8567,2.7992,2.8,4020000.0],["2004-07-22",2.8,2.8283,2.765,2.8042,3572400.0],["2004-07-23",2.8083,2.8292,2.7817,2.7858,6196800.0],["2004-07-26",2.785,2.7867,2.7142,2.7308,3914400.0],["2004-07-27",2.7308,2.795,2.73,2.7567,8144400.0],["2004-07-28",2.8042,2.8975,2.8042,2.8708,22503600.0],["2004-07-29",2.8775,2.93,2.8733,2.91,7614000.0],["2004-07-30",2.91,2.96,2.8892,2.9308,4689600.0],["2004-08-02",2.935,2.9733,2.9275,2.9608,4473600.0],["2004-08-03",2.9625,2.97,2.9042,2.9042,4208400.0],["2004-08-04",2.9042,2.9083,2.8633,2.8942,4171200.0],["2004-08-05",2.8958,2.8983,2.8383,2.845,5731200.0],["2004-08-06",2.8333,2.8342,2.7583,2.78,5048400.0],["2004-08-09",2.775,2.7942,2.7533,2.76,2259600.0],["2004-08-10",2.76,2.8258,2.7525,2.8167,7360800.0],["2004-08-11",2.8067,2.865,2.7867,2.8492,3063600.0],["2004-08-12",2.8475,2.8475,2.795,2.8183,2524800.0],["2004-08-13",2.825,2.8292,2.7942,2.8025,1454400.0],["2004-08-16",2.8033,2.8458,2.8033,2.8242,4711200.0],["2004-08-17",2.8292,2.8367,2.8058,2.8167,2722800.0],["2004-08-18",2.8167,2.8492,2.8067,2.8367,2601600.0],["2004-08-19",2.8333,2.8458,2.825,2.8333,2576400.0],["2004-08-20",2.8333,2.885,2.8292,2.88,2743200.0],["2004-08-23",2.875,2.895,2.8725,2.8808,2439600.0],["2004-08-24",2.8933,2.9042,2.875,2.8875,2336400.0],["2004-08-25",2.8833,2.9158,2.8783,2.9058,1753200.0],["2004-08-26",2.9067,2.9133,2.8875,2.9033,1522800.0],["2004-08-27",2.91,2.9492,2.9,2.9417,2593200.0],["2004-08-30",2.9458,2.9458,2.9125,2.9133,1844400.0],["2004-08-31",2.925,2.9667,2.925,2.9425,4470000.0],["2004-09-01",2.9317,2.9933,2.9317,2.9933,2632800.0],["2004-09-02",3.0,3.0325,3.0,3.0292,2653200.0],["2004-09-03",3.0208,3.04,3.0017,3.0325,3220800.0],["2004-09-07",3.0375,3.045,3.0267,3.0433,3465600.0],["2004-09-08",3.0433,3.0433,3.0092,3.0125,6590400.0],["2004-09-09",3.0125,3.0133,2.9342,2.945,6028800.0],["2004-09-10",2.9525,2.9808,2.9333,2.9592,3177600.0],["2004-09-13",2.9592,2.97,2.95,2.9625,2948400.0],["2004-09-14",2.9667,2.9958,2.9458,2.9775,5313600.0],["2004-09-15",2.9708,2.9783,2.9492,2.9642,4183200.0],["2004-09-16",2.9708,2.9875,2.9708,2.9767,2167200.0],["2004-09-17",2.9825,3.0267,2.9825,3.0208,3272400.0],["2004-09-20",3.0167,3.0417,3.0058,3.0142,2757600.0],["2004-09-21",3.0142,3.0217,2.995,3.0075,2560800.0],["2004-09-22",3.0042,3.0042,2.965,2.98,2961600.0],["2004-09-23",2.98,2.9842,2.9625,2.9675,4401600.0],["2004-09-24",2.9583,3.0292,2.9583,2.99,2407200.0],["2004-09-27",2.975,2.9758,2.9342,2.9417,3117600.0],["2004-09-28",2.9375,2.9383,2.8017,2.8417,16681200.0],["2004-09-29",2.8542,2.9017,2.7908,2.7925,15169200.0],["2004-09-30",2.7925,2.8042,2.7583,2.7917,15382800.0],["2004-10-01",2.7983,2.8208,2.7933,2.7975,11005200.0],["2004-10-04",2.8142,2.83,2.8025,2.8183,6990000.0],["2004-10-05",2.8233,2.8408,2.8042,2.8342,9618000.0],["2004-10-06",2.8408,2.8558,2.825,2.8408,4905600.0],["2004-10-07",2.845,2.845,2.7992,2.8,4939200.0],["2004-10-08",2.8,2.8325,2.7725,2.7825,5626800.0],["2004-10-11",2.7825,2.7908,2.7708,2.7825,4230000.0],["2004-10-12",2.7825,2.7833,2.75,2.75,7071600.0],["2004-10-13",2.7625,2.77,2.7167,2.7167,7790400.0],["2004-10-14",2.7208,2.7575,2.7208,2.7317,4430400.0],["2004-10-15",2.74,2.7642,2.7158,2.7342,4591200.0],["2004-10-18",2.7333,2.8092,2.7283,2.7908,4130400.0],["2004-10-19",2.7917,2.7958,2.7425,2.75,3744000.0],["2004-10-20",2.7417,2.8367,2.7417,2.7817,5802000.0],["2004-10-21",2.7858,2.8025,2.7775,2.78,3948000.0],["2004-10-22",2.7917,2.8742,2.7917,2.8233,6991200.0],["2004-10-25",2.8233,2.8233,2.7608,2.805,6265200.0],["2004-10-26",2.8067,2.8358,2.7875,2.8017,6382800.0],["2004-10-27",2.8083,2.8758,2.8083,2.875,3549600.0],["2004-10-28",2.8758,2.915,2.8683,2.8942,2833200.0],["2004-10-29",2.8892,2.9142,2.8175,2.8483,5655600.0],["2004-11-01",2.8542,2.8625,2.8242,2.8483,2827200.0],["2004-11-02",2.8542,2.8842,2.8367,2.8467,3348000.0],["2004-11-03",2.8542,2.915,2.8542,2.8925,2496000.0],["2004-11-04",2.8917,2.9275,2.8608,2.9233,3006000.0],["2004-11-05",2.9317,2.9592,2.925,2.9467,3277200.0],["2004-11-08",2.9458,2.9667,2.9458,2.9617,2859600.0],["2004-11-09",2.97,2.9842,2.9133,2.9625,3876000.0],["2004-11-10",2.9583,2.9967,2.95,2.9808,2901600.0],["2004-11-11",2.9875,3.0067,2.9583,2.9967,2220000.0],["2004-11-12",3.0167,3.0167,2.9608,2.9992,1813200.0],["2004-11-15",2.9992,3.0117,2.9842,2.9925,2125200.0],["2004-11-16",3.0,3.0308,2.985,2.9917,5332800.0],["2004-11-17",2.9917,3.0308,2.9892,3.0025,2605200.0],["2004-11-18",3.0017,3.0017,2.9567,2.9983,3111600.0],["2004-11-19",3.0042,3.0083,2.9383,2.96,2856000.0],["2004-11-22",2.9633,3.0025,2.955,3.0017,2491200.0],["2004-11-23",3.0017,3.0642,2.9958,3.0583,5148000.0],["2004-11-24",3.0708,3.1083,3.0708,3.1,3148800.0],["2004-11-26",3.0833,3.105,3.0833,3.0942,1866000.0],["2004-11-29",3.1083,3.1233,3.0925,3.1208,3037200.0],["2004-11-30",3.1208,3.135,3.0992,3.1342,2790000.0],["2004-12-01",3.1458,3.1458,3.1075,3.14,2569200.0],["2004-12-02",3.1333,3.1342,3.0825,3.0875,7408800.0],["2004-12-03",2.9975,3.2958,2.9975,3.2892,18882000.0],["2004-12-06",3.2892,3.2892,3.2017,3.2108,9442800.0],["2004-12-07",3.2083,3.2792,3.2083,3.2542,6422400.0],["2004-12-08",3.25,3.3833,3.2475,3.3767,10780800.0],["2004-12-09",3.375,3.52,3.35,3.4767,14252400.0],["2004-12-10",3.4667,3.5,3.4467,3.4792,5085600.0],["2004-12-13",3.4692,3.475,3.4008,3.4333,5902800.0],["2004-12-14",3.4208,3.5042,3.3767,3.4942,6606000.0],["2004-12-15",3.4817,3.4875,3.3967,3.42,8593200.0],["2004-12-16",3.42,3.42,3.3592,3.415,6948000.0],["2004-12-17",3.415,3.4867,3.3958,3.4642,5019600.0],["2004-12-20",3.4642,3.4792,3.4117,3.4258,2852400.0],["2004-12-21",3.42,3.4208,3.3683,3.3742,5005200.0],["2004-12-22",3.375,3.4125,3.3708,3.4067,3547200.0],["2004-12-23",3.4108,3.4842,3.4108,3.4775,4191600.0],["2004-12-27",3.4783,3.4858,3.44,3.4742,2788800.0],["2004-12-28",3.475,3.525,3.46,3.5217,3547200.0],["2004-12-29",3.5217,3.5217,3.475,3.4875,2000400.0],["2004-12-30",3.4833,3.49,3.4492,3.4842,1651200.0],["2004-12-31",3.4842,3.4842,3.4325,3.4383,2770800.0],["2005-01-03",3.4383,3.4517,3.3842,3.3958,4837200.0],["2005-01-04",3.3875,3.3892,3.3133,3.3233,7804800.0],["2005-01-05",3.3083,3.3167,3.2792,3.2892,5262000.0],["2005-01-06",3.2892,3.3475,3.2892,3.3358,5336400.0],["2005-01-07",3.3333,3.3492,3.3067,3.3375,2139600.0],["2005-01-10",3.3367,3.4625,3.3367,3.4417,6159600.0],["2005-01-11",3.4375,3.4375,3.35,3.3542,4538400.0],["2005-01-12",3.36,3.3933,3.3158,3.3417,6812400.0],["2005-01-13",3.3375,3.37,3.3325,3.36,9156000.0],["2005-01-14",3.3517,3.4317,3.3467,3.4317,3916800.0],["2005-01-18",3.4167,3.4925,3.4042,3.4908,4126800.0],["2005-01-19",3.4867,3.4875,3.4333,3.4425,2678400.0],["2005-01-20",3.4333,3.4542,3.3867,3.4075,5530800.0],["2005-01-21",3.4133,3.4267,3.3992,3.4192,3938400.0],["2005-01-24",3.4192,3.4967,3.4167,3.445,7617600.0],["2005-01-25",3.445,3.4792,3.4058,3.4075,3384000.0],["2005-01-26",3.4083,3.4342,3.3817,3.3942,4590000.0],["2005-01-27",3.3775,3.4458,3.375,3.4275,5360400.0],["2005-01-28",3.4167,3.4275,3.2125,3.3475,27142800.0],["2005-01-31",3.3683,3.3983,3.3558,3.3917,5460000.0],["2005-02-01",3.3958,3.4283,3.3675,3.3758,6235200.0],["2005-02-02",3.3758,3.3967,3.3208,3.3542,6651600.0],["2005-02-03",3.3458,3.3742,3.325,3.3708,4714800.0],["2005-02-04",3.3708,3.3917,3.3633,3.3833,7668000.0],["2005-02-07",3.3833,3.4225,3.3758,3.3858,5389200.0],["2005-02-08",3.3858,3.4233,3.375,3.4075,5547600.0],["2005-02-09",3.4075,3.4467,3.4,3.425,9652800.0],["2005-02-10",3.4333,3.475,3.4333,3.45,5584800.0],["2005-02-11",3.4625,3.5542,3.4608,3.5475,5412000.0],["2005-02-14",3.5475,3.5667,3.4908,3.5017,5641200.0],["2005-02-15",3.5,3.5325,3.4883,3.5217,3111600.0],["2005-02-16",3.5217,3.5358,3.5125,3.5192,3345600.0],["2005-02-17",3.525,3.5383,3.4967,3.5,3234000.0],["2005-02-18",3.5025,3.5025,3.4833,3.4883,3110400.0],["2005-02-22",3.48,3.4833,3.4375,3.4375,4430400.0],["2005-02-23",3.4375,3.5042,3.4358,3.4975,3704400.0],["2005-02-24",3.4883,3.5417,3.4825,3.5375,3610800.0],["2005-02-25",3.5375,3.5667,3.505,3.5625,4968000.0],["2005-02-28",3.5542,3.585,3.535,3.5842,4582800.0],["2005-03-01",3.6,3.6442,3.5858,3.6358,4903200.0],["2005-03-02",3.6458,3.6858,3.6175,3.6733,5131200.0],["2005-03-03",3.6683,3.6683,3.6175,3.6475,4981200.0],["2005-03-04",3.6583,3.6767,3.6258,3.6608,2337600.0],["2005-03-07",3.6542,3.6542,3.615,3.6292,3398400.0],["2005-03-08",3.6292,3.66,3.5692,3.5892,4188000.0],["2005-03-09",3.5833,3.6258,3.5825,3.6225,2689200.0],["2005-03-10",3.6267,3.6567,3.6058,3.6192,2876400.0],["2005-03-11",3.6242,3.635,3.6083,3.6183,3774000.0],["2005-03-14",3.6208,3.6958,3.62,3.69,4440000.0],["2005-03-15",3.7042,3.72,3.6242,3.64,2866800.0],["2005-03-16",3.64,3.64,3.5692,3.5792,3776400.0],["2005-03-17",3.575,3.6058,3.5592,3.5867,2328000.0],["2005-03-18",3.6075,3.6183,3.5933,3.615,5570400.0],["2005-03-21",3.6067,3.6308,3.5833,3.625,2872800.0],["2005-03-22",3.625,3.6375,3.59,3.6075,3915600.0],["2005-03-23",3.6,3.6067,3.5842,3.5925,4239600.0],["2005-03-24",3.5925,3.6117,3.5717,3.5725,4695600.0],["2005-03-28",3.5708,3.5833,3.5492,3.5733,3175200.0],["2005-03-29",3.5608,3.6133,3.55,3.5842,3691200.0],["2005-03-30",3.5833,3.6183,3.5617,3.6175,6835200.0],["2005-03-31",3.6175,3.6208,3.5975,3.6017,4089600.0],["2005-04-01",3.5917,3.625,3.5917,3.6025,10202400.0],["2005-04-04",3.6083,3.61,3.5425,3.5608,3930000.0],["2005-04-05",3.5625,3.5883,3.5625,3.5783,3891600.0],["2005-04-06",3.5808,3.6067,3.5683,3.575,4291200.0],["2005-04-07",3.565,3.5667,3.5408,3.5567,5572800.0],["2005-04-08",3.5492,3.5492,3.5208,3.5408,2608800.0],["2005-04-11",3.5408,3.5617,3.535,3.5408,2450400.0],["2005-04-12",3.5417,3.5475,3.5008,3.52,4508400.0],["2005-04-13",3.5283,3.5733,3.5242,3.5433,3720000.0],["2005-04-14",3.5417,3.5542,3.4833,3.4992,10772400.0],["2005-04-15",3.4867,3.545,3.475,3.4875,5217600.0],["2005-04-18",3.4792,3.52,3.4683,3.5058,4402800.0],["2005-04-19",3.5208,3.55,3.5108,3.535,4394400.0],["2005-04-20",3.54,3.5717,3.5083,3.5117,4275600.0],["2005-04-21",3.5325,3.5467,3.4842,3.5325,10536000.0],["2005-04-22",3.5325,3.5633,3.4842,3.5517,11569200.0],["2005-04-25",3.5542,3.6608,3.5525,3.6483,11046000.0],["2005-04-26",3.65,3.6933,3.6108,3.6342,7291200.0],["2005-04-27",3.645,3.6708,3.6058,3.6658,3616800.0],["2005-04-28",3.665,3.6833,3.6458,3.6758,6734400.0],["2005-04-29",3.6775,3.6792,3.6383,3.67,9607200.0],["2005-05-02",3.6667,3.7417,3.6667,3.73,6660000.0],["2005-05-03",3.7275,3.7833,3.7183,3.7575,6944400.0],["2005-05-04",3.7608,3.79,3.7458,3.7775,6312000.0],["2005-05-05",3.7775,3.8092,3.7442,3.795,5376000.0],["2005-05-06",3.7992,3.8167,3.7917,3.8108,3180000.0],["2005-05-09",3.81,3.85,3.7858,3.85,5077200.0],["2005-05-10",3.8333,3.8908,3.7767,3.7925,10320000.0],["2005-05-11",3.7925,3.8292,3.7842,3.825,1845600.0],["2005-05-12",3.8117,3.8208,3.7708,3.78,4038000.0],["2005-05-13",3.775,3.7825,3.7125,3.755,1900800.0],["2005-05-16",3.755,3.79,3.75,3.7842,2240400.0],["2005-05-17",3.7792,3.7842,3.73,3.775,4372800.0],["2005-05-18",3.7708,3.8233,3.7708,3.8233,4958400.0],["2005-05-19",3.8225,3.8417,3.8017,3.8408,1832400.0],["2005-05-20",3.8417,3.8417,3.8108,3.8308,4111200.0],["2005-05-23",3.83,3.8625,3.8167,3.855,2110800.0],["2005-05-24",3.8558,3.8558,3.8108,3.8442,4398000.0],["2005-05-25",3.8333,3.8333,3.7883,3.7975,6284400.0],["2005-05-26",3.81,3.8192,3.7958,3.815,3110400.0],["2005-05-27",3.81,3.865,3.7917,3.8575,3865200.0],["2005-05-31",3.865,3.865,3.8092,3.8092,3741600.0],["2005-06-01",3.7833,3.8525,3.7833,3.8333,3926400.0],["2005-06-02",3.8333,3.8917,3.8158,3.8817,5112000.0],["2005-06-03",3.8825,3.9075,3.855,3.8967,6098400.0],["2005-06-06",3.8967,3.8967,3.8275,3.8467,7003200.0],["2005-06-07",3.8558,3.9,3.8558,3.8842,8593200.0],["2005-06-08",3.8892,3.8942,3.8233,3.8283,2308800.0],["2005-06-09",3.8275,3.8275,3.7633,3.7767,5780400.0],["2005-06-10",3.785,3.79,3.74,3.7467,4710000.0],["2005-06-13",3.7475,3.7658,3.7358,3.7533,2875200.0],["2005-06-14",3.5833,3.6133,3.4708,3.5975,24112800.0],["2005-06-15",3.6042,3.6208,3.58,3.5967,8770800.0],["2005-06-16",3.5917,3.6217,3.585,3.605,2917200.0],["2005-06-17",3.6083,3.6167,3.5775,3.6067,6225600.0],["2005-06-20",3.5858,3.6067,3.5625,3.5733,5739600.0],["2005-06-21",3.5742,3.575,3.555,3.565,4065600.0],["2005-06-22",3.5483,3.5492,3.4608,3.5417,9295200.0],["2005-06-23",3.535,3.5708,3.5333,3.5542,5253600.0],["2005-06-24",3.575,3.5908,3.5075,3.5258,6282000.0],["2005-06-27",3.5317,3.5458,3.5167,3.5325,3218400.0],["2005-06-28",3.5408,3.5725,3.5408,3.5683,4705200.0],["2005-06-29",3.5767,3.5767,3.5417,3.5667,7041600.0],["2005-06-30",3.575,3.6108,3.5633,3.585,4756800.0],["2005-07-01",3.585,3.6,3.5517,3.5833,3807600.0],["2005-07-05",3.5808,3.6308,3.5733,3.5833,3421200.0],["2005-07-06",3.5792,3.5792,3.5192,3.5192,5431200.0],["2005-07-07",3.4983,3.5208,3.4742,3.5025,4345200.0],["2005-07-08",3.4983,3.5242,3.4783,3.5158,5234400.0],["2005-07-11",3.5233,3.5367,3.5125,3.5242,3055200.0],["2005-07-12",3.5217,3.5333,3.4975,3.5258,3229200.0],["2005-07-13",3.5258,3.5258,3.4958,3.5025,2040000.0],["2005-07-14",3.5067,3.5308,3.4542,3.4583,4383600.0],["2005-07-15",3.4425,3.4567,3.3908,3.4083,9426000.0],["2005-07-18",3.3883,3.4292,3.385,3.41,5559600.0],["2005-07-19",3.4225,3.4283,3.35,3.3875,8814000.0],["2005-07-20",3.3658,3.4225,3.3658,3.405,7455600.0],["2005-07-21",3.4083,3.4558,3.3925,3.4258,5208000.0],["2005-07-22",3.6042,3.79,3.6042,3.705,38852400.0],["2005-07-25",3.7133,3.7583,3.6917,3.755,10986000.0],["2005-07-26",3.7708,3.8342,3.7683,3.825,11343600.0],["2005-07-27",3.8342,3.8542,3.7917,3.825,5728800.0],["2005-07-28",3.8342,3.87,3.7975,3.8542,5619600.0],["2005-07-29",3.85,3.8625,3.8133,3.8225,3548400.0],["2005-08-01",3.8225,3.8358,3.8083,3.8208,4996800.0],["2005-08-02",3.8125,3.8242,3.7842,3.7983,5355600.0],["2005-08-03",3.8,3.8117,3.7708,3.7833,3411600.0],["2005-08-04",3.7667,3.785,3.7417,3.75,3507600.0],["2005-08-05",3.7383,3.7408,3.7083,3.7117,4425600.0],["2005-08-08",3.7075,3.7208,3.6567,3.6583,5853600.0],["2005-08-09",3.6625,3.6667,3.6442,3.6667,4555200.0],["2005-08-10",3.6767,3.6842,3.6317,3.6417,4128000.0],["2005-08-11",3.6458,3.7083,3.6458,3.6808,4125600.0],["2005-08-12",3.6725,3.6917,3.6367,3.6683,3229200.0],["2005-08-15",3.66,3.695,3.645,3.6783,2232000.0],["2005-08-16",3.6725,3.6733,3.6208,3.6283,2661600.0],["2005-08-17",3.6433,3.6467,3.6108,3.6267,4620000.0],["2005-08-18",3.625,3.625,3.5875,3.6133,2744400.0],["2005-08-19",3.62,3.63,3.5467,3.5842,3628800.0],["2005-08-22",3.5917,3.6,3.5383,3.5933,3313200.0],["2005-08-23",3.5933,3.6083,3.5333,3.5767,3699600.0],["2005-08-24",3.5775,3.61,3.5692,3.5842,2910000.0],["2005-08-25",3.5783,3.5875,3.5408,3.5542,3141600.0],["2005-08-26",3.5667,3.6058,3.5558,3.5933,4189200.0],["2005-08-29",3.5942,3.6358,3.5825,3.6342,3207600.0],["2005-08-30",3.6275,3.6375,3.5967,3.6317,3778800.0],["2005-08-31",3.625,3.6758,3.6008,3.6667,3907200.0],["2005-09-01",3.6458,3.6833,3.6458,3.6733,3136800.0],["2005-09-02",3.6833,3.7033,3.6458,3.65,1443600.0],["2005-09-06",3.6667,3.7342,3.665,3.7342,3265200.0],["2005-09-07",3.7417,3.7583,3.7158,3.72,2671200.0],["2005-09-08",3.72,3.7292,3.645,3.6592,5458800.0],["2005-09-09",3.66,3.68,3.6417,3.6625,3279600.0],["2005-09-12",3.6667,3.6792,3.645,3.6617,2209200.0],["2005-09-13",3.6617,3.6867,3.6392,3.6592,3048000.0],["2005-09-14",3.6817,3.6875,3.6458,3.6575,2271600.0],["2005-09-15",3.6667,3.685,3.6242,3.6417,3313200.0],["2005-09-16",3.6442,3.675,3.6333,3.665,2958000.0],["2005-09-19",3.6592,3.6808,3.6342,3.6775,2890800.0],["2005-09-20",3.6833,3.7,3.6183,3.6425,2647200.0],["2005-09-21",3.6333,3.6333,3.5833,3.5992,3591600.0],["2005-09-22",3.5875,3.6317,3.5833,3.6317,4488000.0],["2005-09-23",3.6208,3.6208,3.6008,3.61,3216000.0],["2005-09-26",3.6208,3.6642,3.6025,3.6467,3423600.0],["2005-09-27",3.6633,3.6725,3.6308,3.6683,2856000.0],["2005-09-28",3.675,3.6883,3.6292,3.6375,2677200.0],["2005-09-29",3.6417,3.6683,3.6133,3.6675,2239200.0],["2005-09-30",3.6583,3.7017,3.625,3.7008,3266400.0],["2005-10-03",3.67,3.7092,3.6583,3.6825,8212800.0],["2005-10-04",3.6867,3.745,3.6833,3.6933,3180000.0],["2005-10-05",3.6875,3.695,3.635,3.6383,2967600.0],["2005-10-06",3.6383,3.6508,3.5842,3.6192,4690800.0],["2005-10-07",3.6208,3.6358,3.5558,3.5875,2649600.0],["2005-10-10",3.5875,3.5917,3.5342,3.5492,2436000.0],["2005-10-11",3.5575,3.575,3.4958,3.4992,3018000.0],["2005-10-12",3.4992,3.5142,3.4508,3.4783,4816800.0],["2005-10-13",3.4833,3.5225,3.4758,3.4917,2638800.0],["2005-10-14",3.5042,3.5267,3.4625,3.4933,3321600.0],["2005-10-17",3.4933,3.4958,3.4583,3.4917,5061600.0],["2005-10-18",3.5,3.5825,3.4833,3.57,9376800.0],["2005-10-19",3.5667,3.5858,3.5425,3.5833,5952000.0],["2005-10-20",3.5917,3.6008,3.5492,3.5742,4843200.0],["2005-10-21",3.5742,3.5825,3.5392,3.545,3379200.0],["2005-10-24",3.545,3.5633,3.5083,3.5575,5154000.0],["2005-10-25",3.5567,3.5642,3.4983,3.5125,3067200.0],["2005-10-26",3.5133,3.5133,3.4583,3.4692,7460400.0],["2005-10-27",3.4683,3.4842,3.4125,3.4208,4801200.0],["2005-10-28",3.4358,3.45,3.3783,3.445,5107200.0],["2005-10-31",3.4458,3.51,3.4425,3.4483,4176000.0],["2005-11-01",3.4275,3.4983,3.4275,3.4792,3993600.0],["2005-11-02",3.4633,3.525,3.4633,3.5017,3376800.0],["2005-11-03",3.5017,3.5233,3.4758,3.5,4466400.0],["2005-11-04",3.5042,3.5083,3.455,3.4917,2769600.0],["2005-11-07",3.4958,3.5142,3.4767,3.4917,5005200.0],["2005-11-08",3.4883,3.5183,3.4733,3.5183,3062400.0],["2005-11-09",3.5133,3.5542,3.5133,3.5333,2216400.0],["2005-11-10",3.5325,3.5508,3.485,3.5217,3072000.0],["2005-11-11",3.5233,3.5283,3.4742,3.5108,3090000.0],["2005-11-14",3.5108,3.5117,3.4708,3.495,2256000.0],["2005-11-15",3.4875,3.5042,3.46,3.4917,4125600.0],["2005-11-16",3.4975,3.5083,3.4875,3.4992,4828800.0],["2005-11-17",3.5042,3.5058,3.4775,3.4833,3631200.0],["2005-11-18",3.4875,3.4958,3.4625,3.4742,3967200.0],["2005-11-21",3.4792,3.4792,3.4483,3.4642,5289600.0],["2005-11-22",3.45,3.4617,3.4175,3.4258,5719200.0],["2005-11-23",3.4317,3.4417,3.4067,3.4158,4006800.0],["2005-11-25",3.425,3.4508,3.42,3.4417,571200.0],["2005-11-28",3.4417,3.4417,3.3692,3.3708,5620800.0],["2005-11-29",3.3792,3.3967,3.3042,3.3208,6775200.0],["2005-11-30",3.34,3.375,3.3242,3.3325,8672400.0],["2005-12-01",3.3275,3.3833,3.3125,3.3833,12391200.0],["2005-12-02",3.3833,3.5125,3.3725,3.4917,7626000.0],["2005-12-05",3.4917,3.5217,3.4525,3.4792,4039200.0],["2005-12-06",3.4942,3.5167,3.4833,3.4917,3423600.0],["2005-12-07",3.5,3.52,3.4425,3.4567,4424400.0],["2005-12-08",3.4625,3.4667,3.4183,3.4408,3468000.0],["2005-12-09",3.4583,3.4842,3.45,3.4583,4551600.0],["2005-12-12",3.4767,3.4925,3.455,3.475,3118800.0],["2005-12-13",3.4792,3.4908,3.4625,3.4708,3122400.0],["2005-12-14",3.4833,3.52,3.4667,3.4908,2980800.0],["2005-12-15",3.495,3.5008,3.4692,3.4925,2542800.0],["2005-12-16",3.4958,3.5475,3.49,3.5025,3934800.0],["2005-12-19",3.515,3.515,3.4408,3.4583,3040800.0],["2005-12-20",3.4783,3.4792,3.4442,3.4633,2569200.0],["2005-12-21",3.4808,3.485,3.4508,3.4833,3357600.0],["2005-12-22",3.4875,3.5283,3.48,3.5017,1753200.0],["2005-12-23",3.51,3.5333,3.475,3.5025,1549200.0],["2005-12-27",3.5275,3.535,3.4625,3.48,3970800.0],["2005-12-28",3.4867,3.5025,3.475,3.485,2584800.0],["2005-12-29",3.4958,3.5042,3.4683,3.4925,2214000.0],["2005-12-30",3.4933,3.4958,3.4608,3.4675,1783200.0],["2006-01-03",3.4567,3.47,3.4258,3.45,5288400.0],["2006-01-04",3.45,3.5308,3.4458,3.525,4842000.0],["2006-01-05",3.5325,3.55,3.5067,3.5133,4317600.0],["2006-01-06",3.5208,3.5417,3.5008,3.5383,2821200.0],["2006-01-09",3.5483,3.5542,3.4867,3.495,4545600.0],["2006-01-10",3.495,3.545,3.4942,3.5417,5551200.0],["2006-01-11",3.5417,3.5933,3.5125,3.5208,6752400.0],["2006-01-12",3.5167,3.5692,3.5117,3.5642,3224400.0],["2006-01-13",3.5642,3.6042,3.5642,3.5817,3004800.0],["2006-01-17",3.5742,3.5875,3.5183,3.53,3681600.0],["2006-01-18",3.5133,3.5617,3.5125,3.5567,3210000.0],["2006-01-19",3.5592,3.5592,3.5283,3.5475,2878800.0],["2006-01-20",3.5417,3.5483,3.5167,3.5167,3115200.0],["2006-01-23",3.5308,3.5408,3.5167,3.5192,6228000.0],["2006-01-24",3.5275,3.5467,3.5133,3.52,5211600.0],["2006-01-25",3.5217,3.5258,3.4667,3.4783,4729200.0],["2006-01-26",3.4875,3.5567,3.4875,3.54,5378400.0],["2006-01-27",3.5525,3.5792,3.5333,3.5458,2122800.0],["2006-01-30",3.545,3.5742,3.5367,3.5667,3273600.0],["2006-01-31",3.5558,3.5825,3.55,3.5783,3372000.0],["2006-02-01",3.5575,3.6192,3.5575,3.6108,5193600.0],["2006-02-02",3.6083,3.6108,3.5625,3.5675,2655600.0],["2006-02-03",3.7083,3.9433,3.7083,3.85,30613200.0],["2006-02-06",3.8417,3.8417,3.7092,3.7225,10034400.0],["2006-02-07",3.7333,3.7567,3.6467,3.6675,6772800.0],["2006-02-08",3.6692,3.6833,3.6575,3.67,5144400.0],["2006-02-09",3.6892,3.7117,3.6475,3.7092,5835600.0],["2006-02-10",3.7083,3.7083,3.625,3.635,6070800.0],["2006-02-13",3.6108,3.6425,3.5833,3.6092,6270000.0],["2006-02-14",3.6092,3.6408,3.5833,3.5908,5358000.0],["2006-02-15",3.5883,3.6058,3.5608,3.5833,5196000.0],["2006-02-16",3.5875,3.6025,3.565,3.5858,4130400.0],["2006-02-17",3.5892,3.5892,3.5308,3.5325,3181200.0],["2006-02-21",3.53,3.53,3.4717,3.5092,6134400.0],["2006-02-22",3.5092,3.5333,3.5042,3.53,4539600.0],["2006-02-23",3.5292,3.5425,3.505,3.5058,3703200.0],["2006-02-24",3.5008,3.5183,3.4925,3.5025,2815200.0],["2006-02-27",3.5,3.5025,3.4917,3.5,5932800.0],["2006-02-28",3.4958,3.5008,3.4167,3.4458,6993600.0],["2006-03-01",3.425,3.505,3.42,3.4917,6604800.0],["2006-03-02",3.5,3.5242,3.4908,3.5217,5026800.0],["2006-03-03",3.5292,3.5625,3.5133,3.5417,6258000.0],["2006-03-06",3.5333,3.55,3.5,3.5175,4261200.0],["2006-03-07",3.5125,3.5367,3.4692,3.4858,5810400.0],["2006-03-08",3.4708,3.4867,3.4408,3.4533,4324800.0],["2006-03-09",3.4633,3.4983,3.4567,3.4767,3345600.0],["2006-03-10",3.4742,3.5,3.4667,3.4825,1803600.0],["2006-03-13",3.4792,3.5083,3.4533,3.4633,2575200.0],["2006-03-14",3.4583,3.4933,3.4483,3.49,3732000.0],["2006-03-15",3.4858,3.5233,3.4817,3.5233,2800800.0],["2006-03-16",3.5175,3.525,3.5017,3.525,2947200.0],["2006-03-17",3.525,3.5625,3.5175,3.55,3740400.0],["2006-03-20",3.5383,3.5625,3.5325,3.5583,3223200.0],["2006-03-21",3.5725,3.59,3.5542,3.5867,6856800.0],["2006-03-22",3.5867,3.6575,3.5675,3.6525,6970800.0],["2006-03-23",3.6542,3.7392,3.6533,3.7383,12321600.0],["2006-03-24",3.7383,3.7625,3.7258,3.735,5042400.0],["2006-03-27",3.7375,3.7383,3.7058,3.7058,4699200.0],["2006-03-28",3.7058,3.7075,3.6692,3.69,2983200.0],["2006-03-29",3.6808,3.7033,3.6508,3.6517,4690800.0],["2006-03-30",3.6517,3.6517,3.5667,3.6108,15013200.0],["2006-03-31",3.6192,3.635,3.6058,3.625,4104000.0],["2006-04-03",3.5767,3.6367,3.5767,3.6192,5726400.0],["2006-04-04",3.615,3.6208,3.5833,3.6167,5250000.0],["2006-04-05",3.6158,3.6283,3.5792,3.6208,3625200.0],["2006-04-06",3.6083,3.6283,3.5842,3.6125,3567600.0],["2006-04-07",3.6208,3.6583,3.5983,3.605,2934000.0],["2006-04-10",3.6042,3.6167,3.5725,3.5933,3146400.0],["2006-04-11",3.5875,3.5983,3.5525,3.5683,2298000.0],["2006-04-12",3.5675,3.5958,3.5625,3.575,2431200.0],["2006-04-13",3.5708,3.5717,3.5008,3.5708,3925200.0],["2006-04-17",3.5708,3.5767,3.5483,3.5642,3324000.0],["2006-04-18",3.5683,3.6658,3.5683,3.6275,4952400.0],["2006-04-19",3.6275,3.6583,3.6233,3.6458,4912800.0],["2006-04-20",3.66,3.7542,3.6542,3.7408,6524400.0],["2006-04-21",3.7917,3.8425,3.75,3.7917,9241200.0],["2006-04-24",3.7792,3.7808,3.7125,3.7425,6337200.0],["2006-04-25",3.7417,3.7425,3.7075,3.7233,2598000.0],["2006-04-26",3.7292,3.7417,3.6992,3.72,2560800.0],["2006-04-27",3.72,3.7267,3.7025,3.7217,1912800.0],["2006-04-28",3.7083,3.7458,3.6967,3.7033,3866400.0],["2006-05-01",3.6667,3.6992,3.6508,3.6583,3855600.0],["2006-05-02",3.6617,3.675,3.645,3.6583,2922000.0],["2006-05-03",3.6633,3.675,3.6233,3.6383,2484000.0],["2006-05-04",3.6383,3.6783,3.6383,3.6725,2368800.0],["2006-05-05",3.6725,3.7033,3.6475,3.6933,2618400.0],["2006-05-08",3.6792,3.7017,3.6667,3.675,1938000.0],["2006-05-09",3.6667,3.675,3.6242,3.625,3895200.0],["2006-05-10",3.625,3.6683,3.625,3.6592,6229200.0],["2006-05-11",3.6458,3.7317,3.64,3.6833,4309200.0],["2006-05-12",3.6867,3.6933,3.635,3.665,3154800.0],["2006-05-15",3.645,3.71,3.645,3.7083,5858400.0],["2006-05-16",3.7083,3.7292,3.695,3.7008,3542400.0],["2006-05-17",3.6875,3.71,3.625,3.6542,3903600.0],["2006-05-18",3.6592,3.6992,3.6433,3.6475,3520800.0],["2006-05-19",3.6683,3.6992,3.6533,3.6867,3855600.0],["2006-05-22",3.6842,3.6983,3.6333,3.6708,4974000.0],["2006-05-23",3.675,3.6758,3.6133,3.6267,3517200.0],["2006-05-24",3.6233,3.6725,3.5917,3.6533,3289200.0],["2006-05-25",3.6558,3.675,3.6267,3.6625,2964000.0],["2006-05-26",3.6658,3.7067,3.6542,3.6667,2566800.0],["2006-05-30",3.6583,3.6992,3.6525,3.6825,2462400.0],["2006-05-31",3.6792,3.705,3.655,3.695,3166800.0],["2006-06-01",3.6858,3.7183,3.6667,3.7142,3738000.0],["2006-06-02",3.7292,3.7642,3.715,3.7558,2875200.0],["2006-06-05",3.7458,3.765,3.6967,3.7108,2472000.0],["2006-06-06",3.7075,3.7292,3.6825,3.7,2510400.0],["2006-06-07",3.7,3.7558,3.7,3.7417,4233600.0],["2006-06-08",3.7333,3.7842,3.7267,3.7775,4309200.0],["2006-06-09",3.775,3.7917,3.7475,3.7567,1971600.0],["2006-06-12",3.7617,3.7642,3.7133,3.7217,3147600.0],["2006-06-13",3.7125,3.7675,3.7117,3.7317,3567600.0],["2006-06-14",3.7192,3.7275,3.6942,3.72,3025200.0],["2006-06-15",3.725,3.7783,3.7033,3.7758,3697200.0],["2006-06-16",3.7842,3.8083,3.7633,3.7842,4207200.0],["2006-06-19",3.7792,3.8008,3.7417,3.7508,4942800.0],["2006-06-20",3.7442,3.775,3.7333,3.7492,3649200.0],["2006-06-21",3.74,3.7833,3.74,3.775,3340800.0],["2006-06-22",3.7708,3.7717,3.685,3.6942,5448000.0],["2006-06-23",3.685,3.7158,3.6667,3.6925,2872800.0],["2006-06-26",3.6875,3.7533,3.6775,3.7133,4803600.0],["2006-06-27",3.7125,3.7142,3.6683,3.68,3702000.0],["2006-06-28",3.69,3.7042,3.6558,3.6633,3472800.0],["2006-06-29",3.6758,3.7267,3.6683,3.7133,7305600.0],["2006-06-30",3.7225,3.7858,3.6925,3.7858,6034800.0],["2006-07-03",3.7858,3.8025,3.7517,3.7933,1857600.0],["2006-07-05",3.7917,3.7992,3.7192,3.7333,3045600.0],["2006-07-06",3.7292,3.78,3.7292,3.7458,2350800.0],["2006-07-07",3.7367,3.775,3.7317,3.7425,1974000.0],["2006-07-10",3.75,3.7875,3.7275,3.735,4122000.0],["2006-07-11",3.725,3.7467,3.72,3.7333,2932800.0],["2006-07-12",3.7258,3.7658,3.7258,3.7442,2673600.0],["2006-07-13",3.7375,3.7583,3.7208,3.7217,2682000.0],["2006-07-14",3.7217,3.7408,3.6667,3.6842,3512400.0],["2006-07-17",3.6708,3.7242,3.6708,3.7083,3170400.0],["2006-07-18",3.7083,3.7425,3.6742,3.7167,2995200.0],["2006-07-19",3.7208,3.83,3.7208,3.81,4180800.0],["2006-07-20",3.8175,3.825,3.7692,3.8,3158400.0],["2006-07-21",3.8,3.8083,3.7308,3.7625,2386800.0],["2006-07-24",3.7617,3.7942,3.7067,3.7433,3558000.0],["2006-07-25",3.5917,3.6375,3.4625,3.605,18846000.0],["2006-07-26",3.5967,3.6308,3.5292,3.6158,10965600.0],["2006-07-27",3.6158,3.6375,3.5625,3.6242,5106000.0],["2006-07-28",3.6242,3.6842,3.6083,3.665,3327600.0],["2006-07-31",3.6692,3.7075,3.6558,3.6867,2625600.0],["2006-08-01",3.675,3.6842,3.6208,3.6733,2835600.0],["2006-08-02",3.69,3.7317,3.6833,3.6958,3860400.0],["2006-08-03",3.6833,3.7125,3.63,3.6925,3553200.0],["2006-08-04",3.7067,3.75,3.7067,3.725,3682800.0],["2006-08-07",3.7117,3.7225,3.6733,3.6892,2182800.0],["2006-08-08",3.6975,3.725,3.6858,3.7142,2821200.0],["2006-08-09",3.7292,3.7483,3.7233,3.73,2949600.0],["2006-08-10",3.7208,3.8075,3.7117,3.7858,4992000.0],["2006-08-11",3.7817,3.7825,3.7567,3.7667,1908000.0],["2006-08-14",3.7742,3.7833,3.7425,3.7625,2118000.0],["2006-08-15",3.775,3.7975,3.7625,3.7892,4148400.0],["2006-08-16",3.7917,3.8183,3.7917,3.8133,3168000.0],["2006-08-17",3.8,3.87,3.8,3.8633,3739200.0],["2006-08-18",3.8608,3.8608,3.805,3.8442,2055600.0],["2006-08-21",3.8342,3.8442,3.8142,3.8308,1249200.0],["2006-08-22",3.8225,3.8225,3.7825,3.7892,2822400.0],["2006-08-23",3.7833,3.8733,3.7825,3.8633,4968000.0],["2006-08-24",3.8633,3.8667,3.8217,3.8325,2287200.0],["2006-08-25",3.8275,3.8892,3.8275,3.875,3066000.0],["2006-08-28",3.8633,3.8733,3.8267,3.845,2475600.0],["2006-08-29",3.8375,3.87,3.8092,3.87,2913600.0],["2006-08-30",3.87,3.8875,3.8508,3.8808,2037600.0],["2006-08-31",3.8817,3.9117,3.8558,3.8908,2049600.0],["2006-09-01",3.8908,3.8983,3.8408,3.89,1926000.0],["2006-09-05",3.8767,3.8933,3.8675,3.8792,1825200.0],["2006-09-06",3.8592,3.8608,3.7975,3.8317,3530400.0],["2006-09-07",3.8133,3.9158,3.8067,3.8775,3568800.0],["2006-09-08",3.8758,3.9042,3.8292,3.8908,2870400.0],["2006-09-11",3.8808,3.9375,3.8692,3.9367,2338800.0],["2006-09-12",3.9175,3.9742,3.9092,3.955,3736800.0],["2006-09-13",3.955,3.9583,3.9283,3.9358,2521200.0],["2006-09-14",3.9233,3.9242,3.8908,3.9225,2043600.0],["2006-09-15",3.9433,3.9575,3.9108,3.9125,3806400.0],["2006-09-18",3.9158,3.9242,3.8758,3.8933,2288400.0],["2006-09-19",3.8833,3.9117,3.8458,3.885,2060400.0],["2006-09-20",3.8917,3.9033,3.8775,3.8917,2782800.0],["2006-09-21",3.8908,3.8983,3.8567,3.8742,3325200.0],["2006-09-22",3.8658,3.875,3.8333,3.855,1843200.0],["2006-09-25",3.855,3.8817,3.8342,3.8742,3050400.0],["2006-09-26",3.8683,3.8967,3.8525,3.8925,2301600.0],["2006-09-27",3.8925,3.915,3.8875,3.8967,3654000.0],["2006-09-28",3.8883,3.9225,3.885,3.8967,4980000.0],["2006-09-29",3.8967,3.9358,3.8817,3.8825,4136400.0],["2006-10-02",3.8708,3.9283,3.865,3.9008,3915600.0],["2006-10-03",3.8967,3.9233,3.8917,3.8992,1785600.0],["2006-10-04",3.8958,3.945,3.8958,3.925,2236800.0],["2006-10-05",3.9125,3.9817,3.9117,3.97,3586800.0],["2006-10-06",3.9567,3.9658,3.9183,3.9542,1538400.0],["2006-10-09",3.9408,3.9992,3.9392,3.9992,2834400.0],["2006-10-10",4.0,4.0175,3.9767,3.9942,3318000.0],["2006-10-11",3.9733,4.0092,3.9725,3.9942,2868000.0],["2006-10-12",3.9942,3.995,3.9175,3.935,5804400.0],["2006-10-13",3.9283,3.9292,3.9025,3.9142,4550400.0],["2006-10-16",3.9167,3.99,3.9142,3.99,2737200.0],["2006-10-17",3.9908,3.9908,3.8883,3.8892,5719200.0],["2006-10-18",3.8892,3.9,3.8367,3.8542,9912000.0],["2006-10-19",3.8467,3.89,3.83,3.8508,7849200.0],["2006-10-20",3.7292,3.7567,3.6708,3.7,15037200.0],["2006-10-23",3.6967,3.6967,3.6558,3.6667,7070400.0],["2006-10-24",3.6567,3.7042,3.6542,3.6908,7470000.0],["2006-10-25",3.685,3.7167,3.6758,3.6967,4424400.0],["2006-10-26",3.7,3.7233,3.6667,3.7158,4299600.0],["2006-10-27",3.7058,3.7058,3.6692,3.67,2824800.0],["2006-10-30",3.6625,3.675,3.6283,3.6292,5157600.0],["2006-10-31",3.6167,3.6167,3.5592,3.5775,9180000.0],["2006-11-01",3.5567,3.5908,3.5242,3.56,7880400.0],["2006-11-02",3.5417,3.57,3.5283,3.5633,5036400.0],["2006-11-03",3.5633,3.6292,3.5567,3.6125,4435200.0],["2006-11-06",3.6125,3.66,3.5917,3.6433,4410000.0],["2006-11-07",3.6467,3.6675,3.6292,3.6325,2576400.0],["2006-11-08",3.6233,3.6625,3.6225,3.6508,4076400.0],["2006-11-09",3.6533,3.6567,3.6,3.6,5814000.0],["2006-11-10",3.6,3.6042,3.5775,3.5992,3642000.0],["2006-11-13",3.5892,3.5975,3.5483,3.57,4692000.0],["2006-11-14",3.5667,3.6033,3.5267,3.6008,3958800.0],["2006-11-15",3.6033,3.6542,3.6025,3.6392,3408000.0],["2006-11-16",3.6508,3.6725,3.6317,3.6725,3867600.0],["2006-11-17",3.67,3.685,3.6625,3.6717,2800800.0],["2006-11-20",3.6742,3.72,3.6642,3.685,5006400.0],["2006-11-21",3.6892,3.7483,3.6833,3.7283,5156400.0],["2006-11-22",3.7308,3.7467,3.7183,3.7458,2874000.0],["2006-11-24",3.7325,3.7567,3.7308,3.7442,1482000.0],["2006-11-27",3.7442,3.7792,3.7233,3.7433,7600800.0],["2006-11-28",3.7408,3.7825,3.7392,3.7742,5947200.0],["2006-11-29",3.7842,3.8342,3.7842,3.8217,3750000.0],["2006-11-30",3.8208,3.85,3.8092,3.82,3835200.0],["2006-12-01",3.8125,3.835,3.7867,3.8308,3339600.0],["2006-12-04",3.8333,3.9083,3.8333,3.8942,3582000.0],["2006-12-05",3.9,3.9,3.8625,3.8833,1827600.0],["2006-12-06",3.8833,3.8933,3.8717,3.8842,1947600.0],["2006-12-07",3.8825,3.8975,3.8625,3.8675,3349200.0],["2006-12-08",3.8675,3.89,3.8583,3.8833,3667200.0],["2006-12-11",3.895,3.9792,3.895,3.9308,6939600.0],["2006-12-12",3.9308,3.9775,3.9283,3.9725,5078400.0],["2006-12-13",3.9833,3.9942,3.9292,3.9517,3513600.0],["2006-12-14",3.9583,3.9892,3.9408,3.9433,3039600.0],["2006-12-15",3.95,4.0167,3.95,4.0017,4078800.0],["2006-12-18",4.0017,4.0392,4.0017,4.0258,3339600.0],["2006-12-19",4.0167,4.025,3.9558,3.995,3409200.0],["2006-12-20",3.9917,4.0158,3.9783,4.005,1959600.0],["2006-12-21",4.0058,4.0367,3.9575,3.9658,2637600.0],["2006-12-22",3.9625,3.9742,3.9383,3.94,1719600.0],["2006-12-26",3.9333,3.9883,3.9275,3.975,1108800.0],["2006-12-27",3.975,4.0033,3.9675,3.9892,1010400.0],["2006-12-28",3.9808,4.0342,3.9758,3.99,1965600.0],["2006-12-29",3.9908,3.9917,3.92,3.92,1803600.0],["2007-01-03",3.895,4.015,3.8383,3.995,4191600.0],["2007-01-04",3.9958,4.0208,3.9867,4.0017,2203200.0],["2007-01-05",3.9858,4.0017,3.9492,3.9917,1730400.0],["2007-01-08",3.9842,3.9867,3.9433,3.9675,3348000.0],["2007-01-09",3.9675,4.0217,3.965,4.0033,2149200.0],["2007-01-10",3.9917,4.0117,3.9783,4.0033,1556400.0],["2007-01-11",4.0075,4.0692,4.0075,4.0417,2216400.0],["2007-01-12",4.0358,4.1242,4.0358,4.1067,4752000.0],["2007-01-16",4.1075,4.1167,4.1,4.1058,3079200.0],["2007-01-17",4.0908,4.1233,4.0908,4.1092,3259200.0],["2007-01-18",4.1117,4.1492,4.1042,4.12,2918400.0],["2007-01-19",4.1033,4.1158,4.0958,4.105,3490800.0],["2007-01-22",4.1083,4.1458,4.1025,4.1392,2920800.0],["2007-01-23",4.1308,4.1625,4.1142,4.1433,2692800.0],["2007-01-24",4.1292,4.1742,4.1283,4.1742,2108400.0],["2007-01-25",4.1683,4.185,4.1492,4.1808,3336000.0],["2007-01-26",4.1833,4.2608,4.1792,4.2517,4687200.0],["2007-01-29",4.2517,4.2792,4.225,4.2717,9842400.0],["2007-01-30",4.2558,4.275,4.2283,4.2658,6704400.0],["2007-01-31",4.2567,4.2725,4.2267,4.2633,5030400.0],["2007-02-01",4.2633,4.2783,4.2375,4.2717,3525600.0],["2007-02-02",4.2908,4.3333,4.2542,4.3192,6817200.0],["2007-02-05",4.3167,4.3758,4.2792,4.3542,6387600.0],["2007-02-06",4.1333,4.2375,4.0717,4.1642,14065200.0],["2007-02-07",4.1725,4.2483,4.1725,4.2175,5050800.0],["2007-02-08",4.2133,4.2783,4.2133,4.2433,3271200.0],["2007-02-09",4.2417,4.2717,4.2042,4.2158,2989200.0],["2007-02-12",4.2242,4.2767,4.2208,4.2475,3178800.0],["2007-02-13",4.2467,4.2708,4.2467,4.2567,2211600.0],["2007-02-14",4.2567,4.3167,4.2542,4.3008,2835600.0],["2007-02-15",4.2842,4.3625,4.2842,4.3417,3051600.0],["2007-02-16",4.3275,4.3692,4.3258,4.3675,2691600.0],["2007-02-20",4.2917,4.2925,4.2342,4.2483,8838000.0],["2007-02-21",4.2392,4.3233,4.2392,4.2925,3775200.0],["2007-02-22",4.3058,4.3158,4.2808,4.2808,2763600.0],["2007-02-23",4.2875,4.3283,4.2875,4.3083,2529600.0],["2007-02-26",4.3208,4.325,4.2625,4.2675,3847200.0],["2007-02-27",4.2083,4.2383,4.1667,4.1775,3721200.0],["2007-02-28",4.1775,4.2267,4.1225,4.2008,6037200.0],["2007-03-01",4.1667,4.1775,4.0833,4.1525,6177600.0],["2007-03-02",4.1458,4.2425,4.1458,4.1925,5748000.0],["2007-03-05",4.1883,4.2125,4.1625,4.1767,5821200.0],["2007-03-06",4.1775,4.2583,4.1542,4.2508,8353200.0],["2007-03-07",4.2508,4.2767,4.22,4.2767,10297200.0],["2007-03-08",4.25,4.25,4.1317,4.1433,16939200.0],["2007-03-09",4.1617,4.17,4.1133,4.1408,7552800.0],["2007-03-12",4.1425,4.145,4.1208,4.1308,5532000.0],["2007-03-13",4.115,4.115,4.0533,4.0558,8569200.0],["2007-03-14",4.0567,4.07,4.0083,4.0517,7936800.0],["2007-03-15",4.0517,4.0883,4.0517,4.0825,5920800.0],["2007-03-16",4.0842,4.0917,4.0567,4.0642,4346400.0],["2007-03-19",4.0833,4.1242,4.0717,4.0975,3500400.0],["2007-03-20",4.0975,4.11,4.02,4.1083,12885600.0],["2007-03-21",4.1208,4.1333,4.085,4.13,4857600.0],["2007-03-22",4.1333,4.1767,4.1292,4.1508,9454800.0],["2007-03-23",4.1508,4.1633,4.1133,4.1467,4099200.0],["2007-03-26",4.1433,4.1492,4.1142,4.1342,4093200.0],["2007-03-27",4.1167,4.1858,4.1125,4.1625,3309600.0],["2007-03-28",4.1567,4.2,4.1558,4.1908,4963200.0],["2007-03-29",4.2075,4.2342,4.2,4.2133,4039200.0],["2007-03-30",4.2083,4.2383,4.1967,4.225,1773600.0],["2007-04-02",4.2283,4.25,4.2142,4.25,2258400.0],["2007-04-03",4.2658,4.2983,4.25,4.2783,3291600.0],["2007-04-04",4.275,4.2925,4.2525,4.2917,3370800.0],["2007-04-05",4.2817,4.3025,4.2817,4.2867,1896000.0],["2007-04-09",4.2967,4.3067,4.2775,4.2817,1395600.0],["2007-04-10",4.2842,4.3208,4.2842,4.2925,3336000.0],["2007-04-11",4.2967,4.2967,4.2608,4.2783,2836800.0],["2007-04-12",4.2717,4.325,4.2683,4.3225,2942400.0],["2007-04-13",4.3275,4.365,4.3092,4.3558,3496800.0],["2007-04-16",4.3733,4.4125,4.3667,4.3967,4375200.0],["2007-04-17",4.3858,4.4067,4.38,4.3958,6504000.0],["2007-04-18",4.3825,4.3958,4.3583,4.3692,3862800.0],["2007-04-19",4.3483,4.3617,4.3225,4.3333,3592800.0],["2007-04-20",4.325,4.345,4.3233,4.3292,8910000.0],["2007-04-23",4.3125,4.3525,4.3025,4.3458,4852800.0],["2007-04-24",4.2483,4.25,4.0442,4.0858,31564800.0],["2007-04-25",4.09,4.0925,4.0217,4.0592,7053600.0],["2007-04-26",4.0583,4.09,4.0417,4.0783,5952000.0],["2007-04-27",4.0792,4.1017,4.0692,4.0717,6292800.0],["2007-04-30",4.2083,4.2083,4.08,4.0833,8040000.0],["2007-05-01",4.0783,4.0825,4.0333,4.055,7765200.0],["2007-05-02",4.0458,4.115,4.0425,4.1058,7239600.0],["2007-05-03",4.1025,4.1325,4.085,4.0917,4719600.0],["2007-05-04",4.0917,4.0975,4.0542,4.0675,3154800.0],["2007-05-07",4.0708,4.1083,4.0708,4.1025,4706400.0],["2007-05-08",4.1042,4.1108,4.0483,4.0758,4500000.0],["2007-05-09",4.0683,4.115,4.0492,4.07,4429200.0],["2007-05-10",4.06,4.1,4.055,4.07,4272000.0],["2007-05-11",4.0617,4.0967,4.0617,4.0908,2634000.0],["2007-05-14",4.0842,4.1333,4.0808,4.0908,5875200.0],["2007-05-15",4.0825,4.1217,4.07,4.0867,4849200.0],["2007-05-16",4.0983,4.115,4.0125,4.1083,7549200.0],["2007-05-17",4.0942,4.11,4.0783,4.0992,2595600.0],["2007-05-18",4.1075,4.1658,4.0975,4.1517,4240800.0],["2007-05-21",4.1417,4.1725,4.1292,4.1717,4664400.0],["2007-05-22",4.1617,4.2242,4.1575,4.2233,4326000.0],["2007-05-23",4.2317,4.3067,4.2317,4.2592,7704000.0],["2007-05-24",4.2592,4.2908,4.2292,4.2392,5529600.0],["2007-05-25",4.245,4.245,4.1933,4.1983,4888800.0],["2007-05-29",4.1992,4.215,4.1792,4.1883,3934800.0],["2007-05-30",4.175,4.195,4.1733,4.1808,3655200.0],["2007-05-31",4.1975,4.2033,4.165,4.1833,5685600.0],["2007-06-01",4.1883,4.2067,4.175,4.1983,3301200.0],["2007-06-04",4.1842,4.24,4.1792,4.2367,3565200.0],["2007-06-05",4.225,4.2433,4.2033,4.2108,2853600.0],["2007-06-06",4.1942,4.1942,4.1525,4.1758,3021600.0],["2007-06-07",4.1667,4.17,4.1292,4.135,3966000.0],["2007-06-08",4.1267,4.1425,4.115,4.14,3175200.0],["2007-06-11",4.1275,4.1533,4.1058,4.1442,3514800.0],["2007-06-12",4.135,4.135,4.0867,4.0883,3650400.0],["2007-06-13",4.0942,4.1233,4.0808,4.12,2292000.0],["2007-06-14",4.125,4.1292,4.0958,4.1083,2306400.0],["2007-06-15",4.125,4.1408,4.1042,4.1083,4822800.0],["2007-06-18",4.1242,4.1242,4.1,4.1142,2917200.0],["2007-06-19",4.125,4.1508,4.0925,4.1383,3315600.0],["2007-06-20",4.1492,4.15,4.1042,4.1125,5720400.0],["2007-06-21",4.1042,4.1217,4.0833,4.1142,2294400.0],["2007-06-22",4.1025,4.1292,4.0842,4.095,5221200.0],["2007-06-25",4.095,4.1217,4.0608,4.0608,3524400.0],["2007-06-26",4.0758,4.1542,4.0683,4.1458,4635600.0],["2007-06-27",4.1283,4.1933,4.1267,4.1925,4921200.0],["2007-06-28",4.1758,4.1975,4.1533,4.1708,2934000.0],["2007-06-29",4.1667,4.175,4.0983,4.1117,3609600.0],["2007-07-02",4.1225,4.1275,4.0883,4.125,2640000.0],["2007-07-03",4.155,4.1858,4.1317,4.1658,2366400.0],["2007-07-05",4.1667,4.1725,4.1467,4.1642,1248000.0],["2007-07-06",4.1475,4.2,4.1475,4.1875,3554400.0],["2007-07-09",4.1875,4.1908,4.1525,4.1742,2142000.0],["2007-07-10",4.15,4.1658,4.1033,4.1133,3031200.0],["2007-07-11",4.1058,4.1492,4.0992,4.1458,3054000.0],["2007-07-12",4.1525,4.2017,4.1525,4.1792,5349600.0],["2007-07-13",4.1758,4.19,4.1392,4.1583,3812400.0],["2007-07-16",4.155,4.1758,4.1533,4.1658,4899600.0],["2007-07-17",4.1642,4.1875,4.1575,4.165,3967200.0],["2007-07-18",4.1542,4.1825,4.145,4.17,3550800.0],["2007-07-19",4.1767,4.2325,4.175,4.2125,3583200.0],["2007-07-20",4.1958,4.2042,4.1642,4.1675,5220000.0],["2007-07-23",4.1883,4.2092,4.1458,4.1567,6982800.0],["2007-07-24",3.975,4.0117,3.9192,3.9358,24177600.0],["2007-07-25",3.9342,3.9417,3.86,3.8933,7706400.0],["2007-07-26",3.8558,3.9225,3.8442,3.8717,11178000.0],["2007-07-27",3.8817,3.9067,3.8483,3.87,10140000.0],["2007-07-30",3.8583,3.8583,3.825,3.85,8430000.0],["2007-07-31",3.8667,3.8725,3.8208,3.83,8824800.0],["2007-08-01",3.825,3.8825,3.7958,3.8742,8545200.0],["2007-08-02",3.9183,3.9183,3.8475,3.8767,4996800.0],["2007-08-03",3.88,3.8858,3.8383,3.8625,7314000.0],["2007-08-06",3.8775,3.8875,3.85,3.8825,7936800.0],["2007-08-07",3.8592,3.8867,3.8367,3.8675,9403200.0],["2007-08-08",3.8683,4.0042,3.8608,3.9425,11438400.0],["2007-08-09",3.8917,3.9392,3.855,3.9033,14691600.0],["2007-08-10",3.8725,3.8925,3.7983,3.855,12590400.0],["2007-08-13",3.875,3.9142,3.8467,3.8842,7449600.0],["2007-08-14",3.87,3.9133,3.8583,3.8758,7762800.0],["2007-08-15",3.8617,3.9208,3.8467,3.8633,4603200.0],["2007-08-16",3.8433,3.9442,3.8408,3.925,4741200.0],["2007-08-17",4.0025,4.0025,3.9008,3.9167,5863200.0],["2007-08-20",3.9167,3.93,3.8825,3.9017,5632800.0],["2007-08-21",3.8825,3.9233,3.88,3.9117,5106000.0],["2007-08-22",3.9167,3.92,3.8875,3.91,3304800.0],["2007-08-23",3.9133,3.96,3.9092,3.9517,3470400.0],["2007-08-24",3.9542,4.0033,3.9483,4.0033,2918400.0],["2007-08-27",3.9925,4.0333,3.9908,4.0058,2995200.0],["2007-08-28",3.99,4.02,3.9392,3.9508,3678000.0],["2007-08-29",3.9892,4.0025,3.9208,3.9992,3037200.0],["2007-08-30",3.9733,4.0,3.9633,3.9783,3308400.0],["2007-08-31",4.0158,4.0375,3.9792,4.025,4107600.0],["2007-09-04",4.0,4.0308,3.9667,3.9733,3979200.0],["2007-09-05",4.0167,4.0392,3.9967,4.0392,6054000.0],["2007-09-06",4.0533,4.0542,4.0267,4.0433,3116400.0],["2007-09-07",4.04,4.0642,4.0117,4.025,3792000.0],["2007-09-10",4.0333,4.0492,3.985,3.9908,3261600.0],["2007-09-11",4.0067,4.0167,3.9792,4.015,2428800.0],["2007-09-12",4.0017,4.0525,4.0017,4.03,3694800.0],["2007-09-13",4.0467,4.0467,3.975,3.9808,2940000.0],["2007-09-14",3.9558,4.0075,3.9408,3.9892,2654400.0],["2007-09-17",3.985,4.0075,3.9517,3.955,1315200.0],["2007-09-18",3.9742,4.0167,3.9317,4.0142,3963600.0],["2007-09-19",4.0392,4.0808,4.03,4.0642,5882400.0],["2007-09-20",4.0625,4.08,4.0525,4.0717,4191600.0],["2007-09-21",4.095,4.095,4.0558,4.0625,4827600.0],["2007-09-24",4.075,4.0833,4.0125,4.0408,2377200.0],["2007-09-25",4.0308,4.0433,4.0192,4.0333,1964400.0],["2007-09-26",4.0567,4.0883,4.0442,4.0642,3307200.0],["2007-09-27",4.0817,4.1458,4.0792,4.1142,3477600.0],["2007-09-28",4.1242,4.1242,4.0775,4.1092,2540400.0],["2007-10-01",4.0975,4.14,4.0333,4.1233,3840000.0],["2007-10-02",4.115,4.1392,4.0933,4.1308,2301600.0],["2007-10-03",4.1158,4.16,4.1008,4.1542,2359200.0],["2007-10-04",4.1675,4.2142,4.1675,4.205,5353200.0],["2007-10-05",4.2917,4.405,4.2767,4.2933,6898800.0],["2007-10-08",4.3,4.3233,4.27,4.2908,2169600.0],["2007-10-09",4.2958,4.3083,4.2092,4.2475,3250800.0],["2007-10-10",4.2183,4.2325,4.1867,4.2108,4927200.0],["2007-10-11",4.2217,4.2325,4.2067,4.2183,5059200.0],["2007-10-12",4.2258,4.2433,4.135,4.1475,5209200.0],["2007-10-15",4.1558,4.1683,4.1192,4.1367,3908400.0],["2007-10-16",4.1433,4.1458,4.1075,4.1125,4258800.0],["2007-10-17",4.1442,4.1567,4.0975,4.1475,5642400.0],["2007-10-18",4.1192,4.1458,4.1008,4.1258,4164000.0],["2007-10-19",4.125,4.1475,4.0908,4.1358,4632000.0],["2007-10-22",4.1192,4.185,4.0983,4.1483,7051200.0],["2007-10-23",4.1483,4.2917,3.915,4.0042,20556000.0],["2007-10-24",3.9875,4.0725,3.9875,4.065,8281200.0],["2007-10-25",4.0642,4.1208,4.0058,4.0942,5898000.0],["2007-10-26",4.1083,4.16,4.1,4.1242,5851200.0],["2007-10-29",4.14,4.1475,4.1083,4.14,3891600.0],["2007-10-30",4.1117,4.1467,4.1108,4.1275,4222800.0],["2007-10-31",4.135,4.185,4.12,4.185,6069600.0],["2007-11-01",4.1275,4.1675,4.1258,4.1492,4689600.0],["2007-11-02",4.1592,4.1925,4.12,4.1825,4958400.0],["2007-11-05",4.1467,4.19,4.1467,4.1617,5564400.0],["2007-11-06",4.1583,4.1867,4.1317,4.1575,2803200.0],["2007-11-07",4.1167,4.2067,4.1167,4.1775,4839600.0],["2007-11-08",4.2083,4.2083,4.1525,4.195,5014800.0],["2007-11-09",4.1442,4.2025,4.1392,4.1583,3369600.0],["2007-11-12",4.1267,4.1825,4.1267,4.14,2000400.0],["2007-11-13",4.1567,4.1875,4.1367,4.1675,2374800.0],["2007-11-14",4.1817,4.205,4.1383,4.1875,2540400.0],["2007-11-15",4.1875,4.2192,4.1767,4.1908,2875200.0],["2007-11-16",4.1958,4.2067,4.16,4.2033,3405600.0],["2007-11-19",4.1658,4.22,4.1592,4.1858,4900800.0],["2007-11-20",4.1775,4.2092,4.1417,4.19,7567200.0],["2007-11-21",4.1542,4.1717,4.0833,4.085,4478400.0],["2007-11-23",4.0942,4.1542,4.0858,4.1408,676800.0],["2007-11-26",4.125,4.1483,4.07,4.0775,2008800.0],["2007-11-27",4.0975,4.1242,4.0775,4.1025,4150800.0],["2007-11-28",4.1025,4.2275,4.1025,4.2233,2484000.0],["2007-11-29",4.1942,4.2517,4.1417,4.1492,3900000.0],["2007-11-30",4.1825,4.1825,4.1,4.1208,5214000.0],["2007-12-03",4.1433,4.1433,4.0475,4.0775,3308400.0],["2007-12-04",4.0442,4.055,3.9575,3.9675,11005200.0],["2007-12-05",4.0033,4.0158,3.9325,3.9458,7760400.0],["2007-12-06",3.9325,4.0442,3.9125,3.9933,6493200.0],["2007-12-07",3.9708,4.1575,3.9708,4.0408,11403600.0],["2007-12-10",4.0333,4.1167,4.0333,4.1008,4618800.0],["2007-12-11",4.125,4.1433,4.0358,4.0367,3399600.0],["2007-12-12",4.1075,4.1225,4.0417,4.0708,2440800.0],["2007-12-13",4.0583,4.0917,4.0408,4.0917,2408400.0],["2007-12-14",4.0742,4.1042,4.0617,4.0817,3397200.0],["2007-12-17",4.0575,4.0875,3.9858,3.99,3517200.0],["2007-12-18",4.0192,4.025,3.8933,3.9142,6691200.0],["2007-12-19",3.8983,3.93,3.8983,3.92,5816400.0],["2007-12-20",3.9417,3.96,3.9133,3.9433,2361600.0],["2007-12-21",3.9933,4.0142,3.9458,3.9683,5532000.0],["2007-12-24",3.9692,3.985,3.9567,3.9742,1339200.0],["2007-12-26",3.9658,3.9742,3.9108,3.9225,3112800.0],["2007-12-27",3.9167,3.9183,3.8667,3.8783,6166800.0],["2007-12-28",3.8825,3.8833,3.8333,3.8483,3832800.0],["2007-12-31",3.8333,3.8542,3.82,3.8325,6643200.0],["2008-01-02",3.81,3.8442,3.7533,3.7667,8926800.0],["2008-01-03",3.775,3.815,3.7667,3.8083,3876000.0],["2008-01-04",3.7592,3.8083,3.7533,3.7758,4712400.0],["2008-01-07",3.78,3.815,3.7675,3.7775,3522000.0],["2008-01-08",3.7958,3.8258,3.7417,3.7583,5733600.0],["2008-01-09",3.7617,3.8308,3.7475,3.8183,6385200.0],["2008-01-10",3.8108,3.8392,3.7858,3.82,4305600.0],["2008-01-11",3.7925,3.8425,3.785,3.8225,3753600.0],["2008-01-14",3.8342,3.8825,3.8183,3.87,3237600.0],["2008-01-15",3.8417,3.8967,3.8308,3.875,4822800.0],["2008-01-16",3.8733,3.9467,3.8725,3.9275,6060000.0],["2008-01-17",3.9458,3.9683,3.8958,3.9225,6104400.0],["2008-01-18",3.9325,3.9458,3.8658,3.8758,4449600.0],["2008-01-22",3.7633,3.875,3.7633,3.8392,4969200.0],["2008-01-23",3.7533,3.8592,3.7533,3.8525,6669600.0],["2008-01-24",3.875,3.89,3.8083,3.8625,4758000.0],["2008-01-25",3.8742,3.8817,3.8042,3.8075,5779200.0],["2008-01-28",3.7992,3.855,3.7767,3.855,4777200.0],["2008-01-29",3.8833,3.915,3.8633,3.915,4462800.0],["2008-01-30",3.9008,3.9458,3.8917,3.9083,4142400.0],["2008-01-31",3.8575,3.8992,3.8375,3.8558,5658000.0],["2008-02-01",3.8717,3.9225,3.8508,3.8708,6183600.0],["2008-02-04",3.8583,3.9642,3.8583,3.9158,5233200.0],["2008-02-05",3.8558,3.9333,3.8558,3.925,8282400.0],["2008-02-06",3.9167,3.9167,3.7808,3.7883,8937600.0],["2008-02-07",3.7792,3.8025,3.745,3.7867,4965600.0],["2008-02-08",3.8017,3.805,3.6683,3.6867,8232000.0],["2008-02-11",3.6825,3.725,3.6667,3.725,4132800.0],["2008-02-12",3.7508,3.7742,3.7067,3.7625,4057200.0],["2008-02-13",3.7858,3.8258,3.6483,3.6675,10447200.0],["2008-02-14",3.665,3.695,3.5442,3.5492,8889600.0],["2008-02-15",3.5667,3.5733,3.4742,3.5658,9160800.0],["2008-02-19",3.595,3.605,3.5417,3.5525,4933200.0],["2008-02-20",3.5292,3.6108,3.5125,3.6042,6957600.0],["2008-02-21",3.625,3.6275,3.58,3.5875,3531600.0],["2008-02-22",3.5942,3.5975,3.5392,3.585,3980400.0],["2008-02-25",3.5783,3.7133,3.575,3.7092,5674800.0],["2008-02-26",3.7075,3.725,3.6692,3.705,4887600.0],["2008-02-27",3.6708,3.71,3.6708,3.6883,4210800.0],["2008-02-28",3.675,3.7117,3.6675,3.675,4651200.0],["2008-02-29",3.6492,3.6592,3.6108,3.6342,4026000.0],["2008-03-03",3.6275,3.645,3.5867,3.6233,6111600.0],["2008-03-04",3.5817,3.6042,3.5583,3.5842,8970000.0],["2008-03-05",3.5783,3.6133,3.5708,3.5808,4542000.0],["2008-03-06",3.5742,3.6133,3.5725,3.5883,7462800.0],["2008-03-07",3.6442,3.6475,3.5825,3.6208,13490400.0],["2008-03-10",3.6333,3.6892,3.6158,3.6742,9241200.0],["2008-03-11",3.6858,3.6875,3.6342,3.665,5910000.0],["2008-03-12",3.6675,3.7208,3.6592,3.6833,3464400.0],["2008-03-13",3.6525,3.6917,3.6208,3.6767,4555200.0],["2008-03-14",3.6917,3.7042,3.6242,3.6675,3810000.0],["2008-03-17",3.6275,3.715,3.6133,3.6808,4774800.0],["2008-03-18",3.7492,3.8383,3.7433,3.8325,6567600.0],["2008-03-19",3.8542,3.9292,3.8492,3.8492,10252800.0],["2008-03-20",3.8408,3.855,3.7658,3.8,6576000.0],["2008-03-24",3.7992,3.8825,3.7992,3.8692,3241200.0],["2008-03-25",3.8633,3.8742,3.7742,3.7933,4617600.0],["2008-03-26",3.7792,3.8267,3.7733,3.805,2547600.0],["2008-03-27",3.8058,3.825,3.76,3.7692,3566400.0],["2008-03-28",3.7883,3.7933,3.7283,3.7383,3703200.0],["2008-03-31",3.7217,3.7325,3.655,3.7125,6075600.0],["2008-04-01",3.755,3.8267,3.7333,3.8267,3092400.0],["2008-04-02",3.7975,3.8433,3.7908,3.805,3034800.0],["2008-04-03",3.765,3.8175,3.7483,3.8092,2443200.0],["2008-04-04",3.7925,3.8267,3.7758,3.8158,3070800.0],["2008-04-07",3.8408,3.8742,3.8208,3.855,2410800.0],["2008-04-08",3.8442,3.8933,3.83,3.87,3159600.0],["2008-04-09",3.8675,3.8992,3.8583,3.8908,6408000.0],["2008-04-10",3.8775,3.8992,3.8108,3.8867,6421200.0],["2008-04-11",3.875,3.8942,3.855,3.8692,6307200.0],["2008-04-14",3.8533,3.8725,3.8333,3.8658,5601600.0],["2008-04-15",3.9033,3.9333,3.9025,3.9292,5528400.0],["2008-04-16",3.9417,3.99,3.9308,3.9833,3789600.0],["2008-04-17",3.9792,3.9792,3.9333,3.9658,3775200.0],["2008-04-18",4.0183,4.0283,3.9942,4.0175,2533200.0],["2008-04-21",3.9933,4.0092,3.9633,4.0008,4306800.0],["2008-04-22",3.9808,4.05,3.9217,4.0442,6337200.0],["2008-04-23",4.3542,4.7775,4.3542,4.5758,37251600.0],["2008-04-24",4.5708,4.6642,4.5192,4.6292,14132400.0],["2008-04-25",4.6317,4.7233,4.6083,4.6675,11076000.0],["2008-04-28",4.705,4.725,4.6333,4.6883,5151600.0],["2008-04-29",4.6908,4.6908,4.6367,4.6558,4759200.0],["2008-04-30",4.6167,4.6717,4.6167,4.6183,5026800.0],["2008-05-01",4.615,4.705,4.605,4.6883,5587200.0],["2008-05-02",4.7142,4.7558,4.58,4.6292,6322800.0],["2008-05-05",4.5983,4.6742,4.5983,4.6608,3196800.0],["2008-05-06",4.65,4.6608,4.6183,4.6367,4557600.0],["2008-05-07",4.625,4.6992,4.5917,4.6283,4250400.0],["2008-05-08",4.6842,4.6875,4.6192,4.665,4594800.0],["2008-05-09",4.6542,4.6733,4.6183,4.6508,3183600.0],["2008-05-12",4.6383,4.6742,4.6267,4.6742,3879600.0],["2008-05-13",4.6742,4.675,4.6375,4.6467,3628800.0],["2008-05-14",4.6442,4.7383,4.6192,4.705,6571200.0],["2008-05-15",4.7867,4.8117,4.6958,4.7017,6981600.0],["2008-05-16",4.7142,4.7258,4.6758,4.7183,3356400.0],["2008-05-19",4.7125,4.7408,4.6975,4.7142,2386800.0],["2008-05-20",4.7167,4.7475,4.6967,4.7183,3405600.0],["2008-05-21",4.77,4.77,4.6933,4.6942,2997600.0],["2008-05-22",4.7375,4.7867,4.69,4.6917,6850800.0],["2008-05-23",4.6683,4.6683,4.5658,4.6342,7603200.0],["2008-05-27",4.6458,4.7283,4.6458,4.7283,4621200.0],["2008-05-28",4.7058,4.75,4.6833,4.7467,3680400.0],["2008-05-29",4.7308,4.8042,4.7117,4.7983,7075200.0],["2008-05-30",4.7917,4.8275,4.7483,4.8092,8451600.0],["2008-06-02",4.8092,4.8467,4.7542,4.8158,7714800.0],["2008-06-03",4.7983,4.8333,4.7658,4.8083,5660400.0],["2008-06-04",4.8158,4.8833,4.7783,4.875,4966800.0],["2008-06-05",4.9208,5.0758,4.8992,5.0133,13465200.0],["2008-06-06",4.9958,5.0167,4.9592,4.9725,7480800.0],["2008-06-09",4.9725,5.0092,4.9008,4.975,6206400.0],["2008-06-10",4.9108,4.965,4.8883,4.9067,6710400.0],["2008-06-11",4.9167,4.9558,4.8942,4.9242,6136800.0],["2008-06-12",4.9342,5.015,4.9342,4.9842,6242400.0],["2008-06-13",5.0167,5.0742,5.0092,5.02,5989200.0],["2008-06-16",5.0125,5.1108,5.0058,5.0817,10135200.0],["2008-06-17",5.1042,5.14,5.0892,5.1108,7528800.0],["2008-06-18",5.1258,5.13,5.0417,5.0742,5407200.0],["2008-06-19",5.0658,5.1917,5.0483,5.1667,10393200.0],["2008-06-20",5.0542,5.0825,4.9792,5.0333,16176000.0],["2008-06-23",5.0367,5.1292,5.0225,5.1117,15300000.0],["2008-06-24",5.0975,5.1692,5.09,5.1383,12435600.0],["2008-06-25",5.1667,5.2908,5.1575,5.2425,10366800.0],["2008-06-26",5.2283,5.2375,5.145,5.1467,6350400.0],["2008-06-27",5.1733,5.2283,5.0608,5.1883,9532800.0],["2008-06-30",5.1592,5.2217,5.1258,5.17,6716400.0],["2008-07-01",5.1658,5.2017,5.1183,5.1658,12298800.0],["2008-07-02",5.1658,5.2208,5.1558,5.1742,7995600.0],["2008-07-03",5.1792,5.1867,5.0875,5.0967,2582400.0],["2008-07-07",5.1317,5.1667,5.0583,5.1067,7140000.0],["2008-07-08",5.1025,5.195,5.1025,5.1892,8851200.0],["2008-07-09",5.1775,5.2675,5.1775,5.2183,8217600.0],["2008-07-10",5.2125,5.3708,5.2125,5.3392,12594000.0],["2008-07-11",5.3542,5.4625,5.3058,5.3817,11642400.0],["2008-07-14",5.3917,5.425,5.355,5.3842,10206000.0],["2008-07-15",5.3242,5.485,5.3242,5.4308,10503600.0],["2008-07-16",5.4492,5.52,5.4158,5.4775,8408400.0],["2008-07-17",5.4975,5.5383,5.475,5.5058,6318000.0],["2008-07-18",5.5258,5.545,5.4733,5.5142,18096000.0],["2008-07-21",5.5208,5.5408,5.4267,5.4292,9255600.0],["2008-07-22",5.4292,5.4758,5.375,5.4375,8544000.0],["2008-07-23",5.2692,5.3625,5.1758,5.2933,16786800.0],["2008-07-24",5.2925,5.3333,5.23,5.2442,10065600.0],["2008-07-25",5.2392,5.2758,5.15,5.1817,7456800.0],["2008-07-28",5.1642,5.2092,5.0833,5.1017,9831600.0],["2008-07-29",5.1125,5.1917,5.0825,5.0992,8816400.0],["2008-07-30",5.13,5.1933,5.09,5.1717,6661200.0],["2008-07-31",5.1608,5.2608,5.1333,5.2233,9332400.0],["2008-08-01",5.2233,5.2383,5.1683,5.1875,8473200.0],["2008-08-04",5.1875,5.2275,5.1592,5.1808,5582400.0],["2008-08-05",5.1817,5.3508,5.1817,5.3083,10622400.0],["2008-08-06",5.2925,5.38,5.2692,5.2933,12828000.0],["2008-08-07",4.6942,4.8492,4.4792,4.82,71302800.0],["2008-08-08",4.7967,4.9525,4.7967,4.9208,10752000.0],["2008-08-11",4.9083,4.9917,4.9,4.9333,12643200.0],["2008-08-12",4.93,4.9358,4.8542,4.9158,9927600.0],["2008-08-13",4.9,4.9325,4.8883,4.8967,8078400.0],["2008-08-14",4.6825,4.9958,4.6825,4.9225,7393200.0],["2008-08-15",4.9325,4.9758,4.8975,4.9042,6363600.0],["2008-08-18",4.9192,5.0258,4.9167,5.0042,6826800.0],["2008-08-19",4.9925,5.0242,4.975,4.9975,5746800.0],["2008-08-20",4.9975,5.0708,4.9,4.9092,6012000.0],["2008-08-21",4.895,5.005,4.8908,4.96,5337600.0],["2008-08-22",4.9825,5.065,4.9825,5.0467,6928800.0],["2008-08-25",4.9917,4.9917,4.8833,4.9,6130800.0],["2008-08-26",4.9083,4.925,4.8208,4.8717,5685600.0],["2008-08-27",4.875,4.9508,4.8325,4.9258,7072800.0],["2008-08-28",4.94,4.9825,4.9167,4.9725,5250000.0],["2008-08-29",4.9725,5.0108,4.9208,4.9342,5862000.0],["2008-09-02",4.975,5.025,4.8358,4.8533,7362000.0],["2008-09-03",4.9167,5.1092,4.8133,4.8517,9408000.0],["2008-09-04",4.8233,4.8608,4.725,4.7483,4419600.0],["2008-09-05",4.7633,4.7817,4.6608,4.6992,5956800.0],["2008-09-08",4.785,4.8125,4.7067,4.7775,5065200.0],["2008-09-09",4.7475,4.7908,4.7208,4.7658,7377600.0],["2008-09-10",4.8225,4.8225,4.76,4.7758,3502800.0],["2008-09-11",4.7617,4.8358,4.7008,4.81,6348000.0],["2008-09-12",4.7783,4.8217,4.715,4.75,9428400.0],["2008-09-15",4.565,4.8042,4.5583,4.7258,16076400.0],["2008-09-16",4.6925,4.7933,4.5942,4.76,8070000.0],["2008-09-17",4.6792,4.7767,4.6483,4.7117,8871600.0],["2008-09-18",4.7075,4.9983,4.6642,4.965,18730800.0],["2008-09-19",5.1992,5.5825,4.9208,5.0175,13711200.0],["2008-09-22",5.0142,5.0267,4.9,4.9225,4902000.0],["2008-09-23",4.9308,4.9983,4.9225,4.9667,4408800.0],["2008-09-24",4.9558,4.9842,4.8825,4.9025,5536800.0],["2008-09-25",4.9025,5.0,4.8867,4.9342,6768000.0],["2008-09-26",4.885,4.9433,4.8558,4.8717,4246800.0],["2008-09-29",4.84,4.8908,4.7,4.7592,7484400.0],["2008-09-30",4.81,4.8375,4.7208,4.8133,8050800.0],["2008-10-01",4.8317,4.8783,4.7708,4.8458,3628800.0],["2008-10-02",4.8292,4.8675,4.7558,4.8,3861600.0],["2008-10-03",4.85,4.88,4.7242,4.7575,5948400.0],["2008-10-06",4.7033,4.7058,4.4958,4.5933,10918800.0],["2008-10-07",4.6333,4.7367,4.5208,4.5208,8316000.0],["2008-10-08",4.44,4.5725,4.3542,4.4592,11454000.0],["2008-10-09",4.4892,4.5067,4.2125,4.2558,10514400.0],["2008-10-10",4.1667,4.2233,3.8675,4.125,16411200.0],["2008-10-13",4.26,4.655,4.15,4.6417,14472000.0],["2008-10-14",4.7458,4.7875,4.4892,4.5,12225600.0],["2008-10-15",4.4625,4.4742,4.0558,4.0558,12925200.0],["2008-10-16",4.0683,4.2108,3.8542,4.18,13332000.0],["2008-10-17",4.1383,4.3342,4.0808,4.1942,6375600.0],["2008-10-20",4.26,4.4358,4.2258,4.435,6969600.0],["2008-10-21",4.4342,4.5592,4.3708,4.5025,7153200.0],["2008-10-22",4.3208,4.3208,4.0217,4.145,24048000.0],["2008-10-23",4.1483,4.3225,4.115,4.2592,12475200.0],["2008-10-24",4.1042,4.2775,4.1042,4.245,9512400.0],["2008-10-27",4.1992,4.25,4.05,4.0758,13905600.0],["2008-10-28",4.15,4.2692,4.0408,4.2675,9100800.0],["2008-10-29",4.2583,4.3808,4.225,4.3042,5875200.0],["2008-10-30",4.3733,4.4158,4.2617,4.3558,6495600.0],["2008-10-31",4.3508,4.4817,4.33,4.4033,4237200.0],["2008-11-03",4.3858,4.4942,4.3725,4.4808,3464400.0],["2008-11-04",4.5,4.5208,4.4308,4.5075,6490800.0],["2008-11-05",4.4708,4.5608,4.4358,4.4833,5971200.0],["2008-11-06",4.4667,4.5167,4.3942,4.3942,5262000.0],["2008-11-07",4.4375,4.4958,4.4175,4.4375,3098400.0],["2008-11-10",4.5058,4.5667,4.42,4.4492,3819600.0],["2008-11-11",4.4242,4.595,4.4,4.4983,4472400.0],["2008-11-12",4.4408,4.525,4.4408,4.4792,6258000.0],["2008-11-13",4.5108,4.5683,4.31,4.5683,8386800.0],["2008-11-14",4.5,4.6192,4.4267,4.4425,6363600.0],["2008-11-17",4.4167,4.4417,4.3275,4.3292,3837600.0],["2008-11-18",4.2917,4.4017,4.0958,4.2075,7568400.0],["2008-11-19",4.1667,4.2475,3.9942,3.9942,5887200.0],["2008-11-20",3.9667,4.0092,3.73,3.75,7926000.0],["2008-11-21",3.8308,4.0492,3.7392,4.0492,16419600.0],["2008-11-24",4.07,4.1958,4.0075,4.17,7774800.0],["2008-11-25",4.2125,4.2317,4.0383,4.0833,31353600.0],["2008-11-26",4.05,4.2142,3.9892,4.1917,5984400.0],["2008-11-28",4.1567,4.2017,4.1108,4.1475,2306400.0],["2008-12-01",4.0625,4.0683,3.9275,3.975,7015200.0],["2008-12-02",4.0133,4.0333,3.935,3.9867,12814800.0],["2008-12-03",3.9375,4.0667,3.9033,4.0333,7741200.0],["2008-12-04",3.9992,4.0025,3.8292,3.8917,7386000.0],["2008-12-05",3.8592,4.0392,3.8217,4.0392,4940400.0],["2008-12-08",4.105,4.1792,4.0075,4.08,6031200.0],["2008-12-09",4.0667,4.0775,3.9142,3.9342,6632400.0],["2008-12-10",3.9508,3.9842,3.755,3.87,9184800.0],["2008-12-11",3.8575,4.0208,3.8433,3.8875,9372000.0],["2008-12-12",3.8042,4.0617,3.8042,4.0475,10712400.0],["2008-12-15",4.0492,4.2233,4.0283,4.1942,8654400.0],["2008-12-16",4.2225,4.3233,4.2008,4.3217,6789600.0],["2008-12-17",4.2567,4.4308,4.2242,4.37,6322800.0],["2008-12-18",4.3942,4.4992,4.3558,4.4125,4485600.0],["2008-12-19",4.4358,4.4708,4.37,4.4275,7243200.0],["2008-12-22",4.3883,4.5367,4.3867,4.4958,6871200.0],["2008-12-23",4.5633,4.6192,4.4825,4.5308,5496000.0],["2008-12-24",4.5175,4.5467,4.4783,4.5233,922800.0],["2008-12-26",4.5233,4.5475,4.4642,4.5008,2679600.0],["2008-12-29",4.5,4.5,4.36,4.4383,4012800.0],["2008-12-30",4.4683,4.57,4.4683,4.565,3457200.0],["2008-12-31",4.5592,4.7942,4.5592,4.5792,4790400.0],["2009-01-02",4.5242,4.6883,4.5042,4.6658,5060400.0],["2009-01-05",4.6617,4.6833,4.5142,4.5767,4962000.0],["2009-01-06",4.585,4.6067,4.5233,4.565,6415200.0],["2009-01-07",4.4983,4.6408,4.4933,4.5808,4317600.0],["2009-01-08",4.5592,4.6542,4.5467,4.6208,7548000.0],["2009-01-09",4.6208,4.695,4.5525,4.6383,8217600.0],["2009-01-12",4.6383,4.6658,4.5442,4.5742,4136400.0],["2009-01-13",4.58,4.6208,4.5483,4.5858,6651600.0],["2009-01-14",4.5358,4.645,4.5358,4.6275,6871200.0],["2009-01-15",4.6275,4.7583,4.5975,4.7167,9738000.0],["2009-01-16",4.7867,4.8217,4.7358,4.7767,6115200.0],["2009-01-20",4.75,4.8142,4.605,4.6067,10201200.0],["2009-01-21",4.6375,4.75,4.6283,4.7433,5515200.0],["2009-01-22",4.6917,4.7625,4.63,4.7292,7341600.0],["2009-01-23",4.685,4.755,4.6342,4.7383,4312800.0],["2009-01-26",4.75,4.8167,4.7458,4.7567,4185600.0],["2009-01-27",4.7867,4.875,4.775,4.8308,4705200.0],["2009-01-28",4.875,4.875,4.7492,4.7942,6152400.0],["2009-01-29",4.7733,4.8317,4.7642,4.7967,5260800.0],["2009-01-30",4.8233,4.8425,4.775,4.7908,4795200.0],["2009-02-02",4.755,4.8167,4.7467,4.7767,7321200.0],["2009-02-03",4.7758,4.8275,4.715,4.7833,7474800.0],["2009-02-04",4.8,5.03,4.7208,5.0008,12397200.0],["2009-02-05",4.9583,5.0342,4.9417,5.0117,7184400.0],["2009-02-06",4.9992,5.1,4.9733,5.0917,6518400.0],["2009-02-09",5.0933,5.165,5.0425,5.15,6175200.0],["2009-02-10",5.1075,5.1467,5.06,5.0917,6174000.0],["2009-02-11",5.0992,5.165,5.06,5.1408,5526000.0],["2009-02-12",5.085,5.1767,5.0517,5.1742,4976400.0],["2009-02-13",5.1583,5.265,5.13,5.2442,6260400.0],["2009-02-17",5.145,5.185,5.0417,5.1442,7392000.0],["2009-02-18",5.155,5.1967,5.0833,5.1233,7860000.0],["2009-02-19",5.1492,5.1617,5.1042,5.1317,5751600.0],["2009-02-20",5.0633,5.1692,4.9842,5.0917,6578400.0],["2009-02-23",5.1275,5.1367,4.8117,4.8458,16168800.0],["2009-02-24",4.8775,5.0225,4.8767,5.0092,9046800.0],["2009-02-25",5.0058,5.045,4.965,4.9725,8324400.0],["2009-02-26",5.0,5.0408,4.8075,4.8275,8011200.0],["2009-02-27",4.625,4.7858,4.5858,4.6342,12219600.0],["2009-03-02",4.5658,4.5892,4.4367,4.4433,8133600.0],["2009-03-03",4.4625,4.5083,4.4125,4.4267,11638800.0],["2009-03-04",4.4775,4.6067,4.4267,4.5433,9459600.0],["2009-03-05",4.4883,4.5633,4.405,4.45,6780000.0],["2009-03-06",4.49,4.5775,4.45,4.5742,10033200.0],["2009-03-09",4.5267,4.5725,4.5042,4.5467,7808400.0],["2009-03-10",4.5875,4.655,4.5775,4.6433,6484800.0],["2009-03-11",4.615,4.7167,4.615,4.6875,9284400.0],["2009-03-12",4.6767,4.9367,4.675,4.9225,11348400.0],["2009-03-13",4.9375,5.1283,4.9375,5.1167,9111600.0],["2009-03-16",5.1592,5.1592,5.0408,5.0508,10702800.0],["2009-03-17",5.0325,5.1375,5.0,5.1375,5784000.0],["2009-03-18",5.1258,5.2275,5.1167,5.15,6501600.0],["2009-03-19",5.2133,5.2325,5.0833,5.115,5378400.0],["2009-03-20",5.1525,5.2017,5.0533,5.0733,6962400.0],["2009-03-23",5.0975,5.1725,5.0008,5.1583,6439200.0],["2009-03-24",5.1033,5.1833,5.0767,5.1008,6656400.0],["2009-03-25",5.12,5.2017,5.04,5.1267,5776800.0],["2009-03-26",5.1667,5.2592,5.1192,5.2567,9182400.0],["2009-03-27",5.1917,5.2917,5.1642,5.2058,5538000.0],["2009-03-30",5.115,5.1717,5.0417,5.0883,6735600.0],["2009-03-31",5.0775,5.11,5.03,5.0525,6757200.0],["2009-04-01",4.9908,5.0167,4.9017,5.005,7123200.0],["2009-04-02",5.0942,5.1083,4.9508,4.9667,6486000.0],["2009-04-03",4.965,4.9667,4.7933,4.8433,5869200.0],["2009-04-06",4.6942,4.8892,4.6942,4.835,6054000.0],["2009-04-07",4.7942,4.89,4.7717,4.81,5883600.0],["2009-04-08",4.8183,4.9075,4.8133,4.8667,4844400.0],["2009-04-09",4.9642,4.9642,4.8758,4.8975,3634800.0],["2009-04-13",4.8975,4.9767,4.8975,4.9583,6252000.0],["2009-04-14",4.9233,4.9467,4.8908,4.9158,4645200.0],["2009-04-15",4.8892,4.9608,4.8483,4.8858,3484800.0],["2009-04-16",4.9,4.9458,4.8125,4.9225,4758000.0],["2009-04-17",4.9342,4.9858,4.9,4.9783,3477600.0],["2009-04-20",4.9267,5.0108,4.8967,4.92,3913200.0],["2009-04-21",4.9183,4.9692,4.8517,4.8667,4065600.0],["2009-04-22",4.8525,4.8658,4.7725,4.7725,5616000.0],["2009-04-23",4.7883,4.8,4.7,4.7167,8786400.0],["2009-04-24",4.7333,4.7908,4.6517,4.7567,7364400.0],["2009-04-27",4.7325,4.9008,4.7325,4.8142,10400400.0],["2009-04-28",4.94,5.4408,4.9167,5.385,24358800.0],["2009-04-29",5.3892,5.4167,5.2975,5.3375,10658400.0],["2009-04-30",5.32,5.3575,5.2425,5.2817,12408000.0],["2009-05-01",5.2675,5.3533,5.1825,5.3425,6980400.0],["2009-05-04",5.3542,5.3742,5.2667,5.3192,5982000.0],["2009-05-05",5.27,5.3417,5.2625,5.31,3624000.0],["2009-05-06",5.3333,5.3333,5.2208,5.245,4203600.0],["2009-05-07",5.2933,5.3283,5.2533,5.2908,7366800.0],["2009-05-08",5.3,5.315,4.9017,5.2725,6613200.0],["2009-05-11",5.2083,5.2892,5.185,5.2433,3954000.0],["2009-05-12",5.2192,5.2867,5.1692,5.2333,4014000.0],["2009-05-13",5.1783,5.2492,5.1367,5.2067,4904400.0],["2009-05-14",5.2033,5.2692,5.135,5.2025,4868400.0],["2009-05-15",5.2067,5.27,5.125,5.2308,6274800.0],["2009-05-18",5.2375,5.25,5.1325,5.2292,5072400.0],["2009-05-19",5.24,5.3508,5.24,5.3333,7341600.0],["2009-05-20",5.355,5.3842,5.2083,5.22,7476000.0],["2009-05-21",5.19,5.2817,5.1442,5.1967,5878800.0],["2009-05-22",5.2025,5.2792,5.1908,5.2383,3370800.0],["2009-05-26",5.1758,5.3542,5.1642,5.3333,8496000.0],["2009-05-27",5.35,5.35,5.2667,5.28,4610400.0],["2009-05-28",5.3408,5.3483,5.2517,5.2917,5090400.0],["2009-05-29",5.3208,5.3333,5.2042,5.32,17685600.0],["2009-06-01",5.3567,5.485,5.3567,5.4592,5414400.0],["2009-06-02",5.4592,5.5492,5.3967,5.5375,5655600.0],["2009-06-03",5.48,5.57,5.48,5.5367,4558800.0],["2009-06-04",5.535,5.5492,5.3125,5.395,4587600.0],["2009-06-05",5.4183,5.4183,5.3183,5.385,4078800.0],["2009-06-08",5.35,5.3692,5.2008,5.2425,4590000.0],["2009-06-09",5.2217,5.4017,5.2217,5.3667,4758000.0],["2009-06-10",5.3667,5.39,5.2692,5.3308,3964800.0],["2009-06-11",5.3142,5.5092,5.2975,5.4492,4717200.0],["2009-06-12",5.4208,5.5492,5.3667,5.5117,4753200.0],["2009-06-15",5.4592,5.4708,5.3342,5.3408,5457600.0],["2009-06-16",5.3817,5.4183,5.3117,5.3408,3734400.0],["2009-06-17",5.375,5.5208,5.3583,5.49,4662000.0],["2009-06-18",5.4808,5.62,5.4383,5.6033,3906000.0],["2009-06-19",5.6658,5.6858,5.6,5.6133,3934800.0],["2009-06-22",5.5975,5.6025,5.4708,5.4708,3595200.0],["2009-06-23",5.4517,5.4858,5.405,5.4275,2569200.0],["2009-06-24",5.4758,5.5692,5.4092,5.5133,5072400.0],["2009-06-25",5.4983,5.6517,5.4842,5.6242,4864800.0],["2009-06-26",5.62,5.6333,5.535,5.6042,4503600.0],["2009-06-29",5.625,5.6458,5.545,5.595,2817600.0],["2009-06-30",5.575,5.6733,5.5458,5.6692,5155200.0],["2009-07-01",5.68,5.6808,5.5633,5.5867,5883600.0],["2009-07-02",5.5583,5.5617,5.4833,5.51,3426000.0],["2009-07-06",5.4933,5.5667,5.4833,5.51,2846400.0],["2009-07-07",5.4667,5.5417,5.4325,5.44,2584800.0],["2009-07-08",5.4833,5.5442,5.4717,5.5075,2970000.0],["2009-07-09",5.525,5.525,5.4,5.45,3477600.0],["2009-07-10",5.4508,5.5408,5.4442,5.4942,2770800.0],["2009-07-13",5.4825,5.5175,5.3917,5.5108,1753200.0],["2009-07-14",5.4917,5.5467,5.4792,5.5275,3062400.0],["2009-07-15",5.5233,5.5975,5.5233,5.5725,2131200.0],["2009-07-16",5.5767,5.6667,5.5333,5.6367,2022000.0],["2009-07-17",5.6533,5.6708,5.6075,5.6667,3193200.0],["2009-07-20",5.69,5.69,5.5458,5.6758,5788800.0],["2009-07-21",5.45,5.5208,5.3358,5.5033,12639600.0],["2009-07-22",5.5,5.5583,5.4267,5.45,6416400.0],["2009-07-23",5.4558,5.5892,5.4558,5.515,7556400.0],["2009-07-24",5.5025,5.6083,5.4683,5.6042,3309600.0],["2009-07-27",5.5833,5.6458,5.5,5.5367,3019200.0],["2009-07-28",5.4975,5.5825,5.3792,5.4908,4598400.0],["2009-07-29",5.4825,5.59,5.4808,5.5808,5480400.0],["2009-07-30",5.6217,5.6217,5.3858,5.4383,6663600.0],["2009-07-31",5.4467,5.5108,5.4442,5.4508,4012800.0],["2009-08-03",5.4617,5.4792,5.3833,5.4117,4705200.0],["2009-08-04",5.4067,5.4817,5.3758,5.4108,2790000.0],["2009-08-05",5.4375,5.4467,5.2833,5.3175,3094800.0],["2009-08-06",5.315,5.335,5.25,5.2867,6381600.0],["2009-08-07",5.3508,5.3608,5.3042,5.32,4154400.0],["2009-08-10",5.3158,5.375,5.3033,5.3442,5574000.0],["2009-08-11",5.39,5.4583,5.3342,5.4425,3717600.0],["2009-08-12",5.4,5.4525,5.3808,5.4042,4894800.0],["2009-08-13",5.4067,5.415,5.3408,5.3883,4620000.0],["2009-08-14",5.3675,5.4042,5.2908,5.3525,3614400.0],["2009-08-17",5.2867,5.36,5.2717,5.29,3739200.0],["2009-08-18",5.3483,5.3483,5.2083,5.2408,3834000.0],["2009-08-19",5.225,5.2792,5.2175,5.2617,4281600.0],["2009-08-20",5.2867,5.3133,5.2117,5.3067,3956400.0],["2009-08-21",5.32,5.3733,5.29,5.3375,4390800.0],["2009-08-24",5.325,5.3458,5.285,5.3025,2282400.0],["2009-08-25",5.3517,5.375,5.2792,5.3067,3454800.0],["2009-08-26",5.2858,5.3525,5.2508,5.2567,4167600.0],["2009-08-27",5.2667,5.3042,5.25,5.2883,3102000.0],["2009-08-28",5.2967,5.3058,5.1433,5.1767,5992800.0],["2009-08-31",5.13,5.1983,5.0875,5.1567,6906000.0],["2009-09-01",5.1275,5.1792,5.075,5.14,5826000.0],["2009-09-02",5.155,5.2317,5.1417,5.2167,4408800.0],["2009-09-03",5.2158,5.2367,5.1667,5.2358,2532000.0],["2009-09-04",5.2658,5.305,5.2158,5.3025,3178800.0],["2009-09-08",5.3383,5.4167,5.2525,5.3467,7245600.0],["2009-09-09",5.375,5.4467,5.345,5.4075,3934800.0],["2009-09-10",5.3833,5.46,5.3617,5.46,3172800.0],["2009-09-11",5.5,5.55,5.46,5.5008,3592800.0],["2009-09-14",5.5142,5.585,5.5,5.585,3868800.0],["2009-09-15",5.5608,5.5792,5.4775,5.48,3987600.0],["2009-09-16",5.6208,5.6658,5.5908,5.6233,7977600.0],["2009-09-17",5.65,5.6658,5.5875,5.6142,4034400.0],["2009-09-18",5.625,5.6358,5.5617,5.605,4735200.0],["2009-09-21",5.5592,5.64,5.5592,5.6375,2701200.0],["2009-09-22",5.6625,5.6867,5.5917,5.6425,4152000.0],["2009-09-23",5.6933,5.6933,5.5908,5.6125,3782400.0],["2009-09-24",5.6358,5.6575,5.5883,5.645,4821600.0],["2009-09-25",5.77,5.87,5.7475,5.7567,6656400.0],["2009-09-28",5.7733,5.8692,5.7342,5.8183,3714000.0],["2009-09-29",5.8483,5.855,5.7667,5.8258,2863200.0],["2009-09-30",5.8567,5.8675,5.7333,5.8258,4285200.0],["2009-10-01",5.8392,5.8433,5.7092,5.7492,3956400.0],["2009-10-02",5.7125,5.7717,5.6625,5.7,2400000.0],["2009-10-05",5.7317,5.7675,5.6375,5.7525,4132800.0],["2009-10-06",5.6858,5.7758,5.6592,5.7517,2444400.0],["2009-10-07",5.7875,5.7875,5.7208,5.7542,2343600.0],["2009-10-08",5.7808,5.8333,5.7567,5.83,5282400.0],["2009-10-09",5.8583,5.9525,5.8042,5.9483,3903600.0],["2009-10-12",5.925,5.925,5.8192,5.8283,2918400.0],["2009-10-13",5.8008,5.8575,5.7783,5.8,2989200.0],["2009-10-14",5.825,5.8567,5.7758,5.8,5884800.0],["2009-10-15",5.8,5.85,5.7808,5.85,3506400.0],["2009-10-16",5.8383,5.9708,5.8225,5.965,4567200.0],["2009-10-19",5.9525,6.02,5.9525,6.0092,4294800.0],["2009-10-20",6.0283,6.0375,5.935,5.9692,6630000.0],["2009-10-21",6.0092,6.0208,5.9017,5.925,4622400.0],["2009-10-22",6.1167,6.35,6.0,6.3367,17157600.0],["2009-10-23",6.3308,6.3433,6.2833,6.3333,6614400.0],["2009-10-26",6.3425,6.4167,6.2983,6.3658,6888000.0],["2009-10-27",6.3542,6.4317,6.3375,6.3458,7300800.0],["2009-10-28",6.4783,6.55,6.3917,6.4167,9068400.0],["2009-10-29",6.4142,6.4875,6.3667,6.4792,6726000.0],["2009-10-30",6.48,6.4917,6.4008,6.4117,6900000.0],["2009-11-02",6.45,6.5058,6.4283,6.4858,6478800.0],["2009-11-03",6.4792,6.4825,6.4133,6.4667,4622400.0],["2009-11-04",6.4758,6.5658,6.4483,6.5225,4827600.0],["2009-11-05",6.5417,6.6458,6.5233,6.645,5318400.0],["2009-11-06",6.6375,6.6958,6.5917,6.6642,5137200.0],["2009-11-09",6.6767,6.7058,6.6583,6.7,5070000.0],["2009-11-10",6.7117,6.7417,6.6667,6.715,2678400.0],["2009-11-11",6.7417,6.7417,6.6758,6.7292,2442000.0],["2009-11-12",6.7417,6.7825,6.6758,6.7075,2816400.0],["2009-11-13",6.7417,6.75,6.6992,6.72,2350800.0],["2009-11-16",6.7708,6.8017,6.6983,6.7667,3766800.0],["2009-11-17",6.7208,6.7792,6.7183,6.7658,2994000.0],["2009-11-18",6.7417,6.825,6.7117,6.8167,3547200.0],["2009-11-19",6.805,6.8325,6.7083,6.7608,2730000.0],["2009-11-20",6.755,6.7825,6.7333,6.7708,3038400.0],["2009-11-23",6.7767,6.8442,6.7458,6.7717,3013200.0],["2009-11-24",6.7917,6.8708,6.76,6.8542,2800800.0],["2009-11-25",6.8792,6.9242,6.8583,6.8975,2133600.0],["2009-11-27",6.7833,6.92,6.6667,6.8767,2437200.0],["2009-11-30",6.8608,6.8733,6.7975,6.8567,2548800.0],["2009-12-01",6.8592,6.9067,6.84,6.8567,3979200.0],["2009-12-02",6.8608,6.9308,6.8458,6.88,3144000.0],["2009-12-03",6.8658,6.9525,6.8658,6.88,3156000.0],["2009-12-04",6.9458,6.9933,6.92,6.9442,2782800.0],["2009-12-07",6.9192,6.96,6.87,6.9117,3333600.0],["2009-12-08",6.9183,6.9958,6.87,6.9217,3914400.0],["2009-12-09",6.9667,6.9775,6.8925,6.9233,3994800.0],["2009-12-10",7.04,7.2192,6.975,7.155,8905200.0],["2009-12-11",7.2633,7.3025,7.1433,7.1617,9474000.0],["2009-12-14",7.1617,7.245,7.14,7.1683,3825600.0],["2009-12-15",7.1725,7.2117,7.0917,7.1508,6004800.0],["2009-12-16",7.1533,7.1908,7.0958,7.1033,2124000.0],["2009-12-17",7.0958,7.1275,7.045,7.0742,2818800.0],["2009-12-18",7.0758,7.1133,6.9675,7.1075,7713600.0],["2009-12-21",7.1558,7.2125,7.1283,7.195,2683200.0],["2009-12-22",7.1808,7.2808,7.1808,7.2733,2281200.0],["2009-12-23",7.2892,7.3158,7.265,7.2867,1689600.0],["2009-12-24",7.2733,7.3033,7.26,7.3008,1660800.0],["2009-12-28",7.3217,7.3233,7.2758,7.315,3098400.0],["2009-12-29",7.3017,7.3542,7.2808,7.3133,3170400.0],["2009-12-30",7.32,7.34,7.2758,7.295,1731600.0],["2009-12-31",7.3083,7.3283,7.2217,7.2375,1875600.0],["2010-01-04",7.3058,7.3667,7.2617,7.2892,3092400.0],["2010-01-05",7.2667,7.3417,7.2625,7.3417,2787600.0],["2010-01-06",7.3575,7.4558,7.3092,7.4225,3009600.0],["2010-01-07",7.4617,7.5083,7.3842,7.49,2702400.0],["2010-01-08",7.5533,7.5692,7.4433,7.4567,3574800.0],["2010-01-11",7.5,7.6217,7.4875,7.6192,4437600.0],["2010-01-12",7.5833,7.65,7.5417,7.6458,5205600.0],["2010-01-13",7.6667,7.7233,7.6183,7.6758,2802000.0],["2010-01-14",7.6942,7.7142,7.6692,7.7017,3142800.0],["2010-01-15",7.7167,7.7167,7.5567,7.6325,4862400.0],["2010-01-19",7.6433,7.755,7.6417,7.7542,3459600.0],["2010-01-20",7.7417,7.84,7.6917,7.8292,4705200.0],["2010-01-21",7.8675,7.8792,7.7717,7.8392,5029200.0],["2010-01-22",7.82,7.82,7.5583,7.5767,6956400.0],["2010-01-25",7.5758,7.7017,7.4992,7.6517,5064000.0],["2010-01-26",7.5992,7.6867,7.5975,7.64,2166000.0],["2010-01-27",7.6142,7.6642,7.5833,7.63,2314800.0],["2010-01-28",7.6192,7.7283,7.5325,7.545,4166400.0],["2010-01-29",7.5975,7.6,7.4683,7.4683,4342800.0],["2010-02-01",7.4667,7.5442,7.4167,7.5192,2611200.0],["2010-02-02",7.5475,7.7633,7.5067,7.7525,3436800.0],["2010-02-03",7.7517,7.825,7.6875,7.7033,4770000.0],["2010-02-04",7.6842,7.7075,7.4483,7.4717,7514400.0],["2010-02-05",7.37,7.49,7.1042,7.4767,16993200.0],["2010-02-08",7.4675,7.4675,7.2467,7.2542,9705600.0],["2010-02-09",7.3333,7.3542,7.1342,7.2208,8701200.0],["2010-02-10",7.1758,7.2042,7.0508,7.1508,6109200.0],["2010-02-11",7.125,7.2083,7.09,7.1958,6918000.0],["2010-02-12",7.1808,7.2775,7.1642,7.2775,4191600.0],["2010-02-16",7.2883,7.3442,7.1883,7.3425,5320800.0],["2010-02-17",7.38,7.4925,7.3425,7.4842,4618800.0],["2010-02-18",7.495,7.5617,7.4517,7.5567,5556000.0],["2010-02-19",7.5658,7.6042,7.4992,7.5417,5370000.0],["2010-02-22",7.5883,7.6225,7.5142,7.6142,6024000.0],["2010-02-23",7.6225,7.6225,7.4925,7.5133,7618800.0],["2010-02-24",7.5733,7.5892,7.5333,7.5842,7220400.0],["2010-02-25",7.515,7.605,7.475,7.605,8175600.0],["2010-02-26",7.625,7.6633,7.5658,7.6525,10189200.0],["2010-03-01",7.655,7.8125,7.5025,7.8025,6314400.0],["2010-03-02",7.835,7.9275,7.8283,7.9275,5503200.0],["2010-03-03",7.945,7.9567,7.88,7.955,5442000.0],["2010-03-04",7.9792,7.9942,7.95,7.9842,4522800.0],["2010-03-05",7.995,8.0783,7.9733,8.0775,3730800.0],["2010-03-08",8.0783,8.1042,8.0517,8.065,2775600.0],["2010-03-09",8.07,8.0975,7.9983,8.0292,2353200.0],["2010-03-10",8.0125,8.105,8.0125,8.0983,2967600.0],["2010-03-11",8.0892,8.1025,7.935,8.1008,2895600.0],["2010-03-12",8.1325,8.1567,8.0467,8.1542,2516400.0],["2010-03-15",8.1292,8.3008,7.99,8.2317,5072400.0],["2010-03-16",8.2892,8.2917,8.1633,8.2275,2662800.0],["2010-03-17",8.25,8.25,8.1792,8.2025,2408400.0],["2010-03-18",8.2475,8.2708,8.2033,8.2608,2431200.0],["2010-03-19",8.325,8.3333,8.2725,8.325,5500800.0],["2010-03-22",8.3058,8.455,8.1767,8.4383,4840800.0],["2010-03-23",8.455,8.4983,8.3225,8.38,5304000.0],["2010-03-24",8.3758,8.3958,8.3075,8.3342,2738400.0],["2010-03-25",8.3542,8.3542,8.2433,8.2467,6229200.0],["2010-03-26",8.245,8.2792,8.1583,8.1842,5677200.0],["2010-03-29",8.215,8.2992,8.2,8.2917,2146800.0],["2010-03-30",8.2917,8.3508,8.2483,8.3433,2041200.0],["2010-03-31",8.3083,8.3183,8.2375,8.24,2857200.0],["2010-04-01",8.2708,8.3808,8.2708,8.3658,2689200.0],["2010-04-05",8.3983,8.6,8.3983,8.6,4456800.0],["2010-04-06",8.5892,8.6017,8.3042,8.5358,10774800.0],["2010-04-07",8.5675,8.6408,8.4942,8.5833,3232800.0],["2010-04-08",8.5467,8.5808,8.4733,8.5683,2311200.0],["2010-04-09",8.6467,8.6683,8.5417,8.6683,3902400.0],["2010-04-12",8.5792,8.5792,8.4608,8.5367,4423200.0],["2010-04-13",8.5508,8.7117,8.475,8.7108,4458000.0],["2010-04-14",8.7708,8.795,8.6358,8.6942,4417200.0],["2010-04-15",8.7092,8.7892,8.6667,8.7817,2931600.0],["2010-04-16",8.7717,8.8208,8.6792,8.6958,3673200.0],["2010-04-19",8.6633,8.7558,8.6117,8.6333,4972800.0],["2010-04-20",8.6333,8.7333,8.6242,8.7208,7648800.0],["2010-04-21",8.4817,8.6558,8.3367,8.3583,11941200.0],["2010-04-22",8.3608,8.4808,8.2542,8.4667,4857600.0],["2010-04-23",8.4425,8.57,8.3317,8.5617,4130400.0],["2010-04-26",8.4867,8.5967,8.3742,8.5142,3247200.0],["2010-04-27",8.5067,8.6908,8.4683,8.5675,4693200.0],["2010-04-28",8.565,8.7725,8.55,8.7092,5236800.0],["2010-04-29",8.7183,8.7933,8.6475,8.7917,4424400.0],["2010-04-30",8.8175,8.8258,8.5808,8.59,5322000.0],["2010-05-03",8.6125,8.8258,8.6125,8.8183,4288800.0],["2010-05-04",8.74,8.8058,8.5867,8.6217,4886400.0],["2010-05-05",8.6,8.635,8.5008,8.5775,6679200.0],["2010-05-06",8.575,8.6542,8.0,8.3192,6896400.0],["2010-05-07",8.3433,8.3433,8.0258,8.1225,12480000.0],["2010-05-10",8.3833,8.5408,8.1675,8.4092,5907600.0],["2010-05-11",8.3758,8.3992,8.265,8.3158,6688800.0],["2010-05-12",8.3567,8.475,8.2992,8.4567,5366400.0],["2010-05-13",8.4292,8.585,8.4258,8.4933,2960400.0],["2010-05-14",8.4433,8.4758,8.3367,8.3842,3288000.0],["2010-05-17",8.4292,8.49,8.2992,8.4733,4496400.0],["2010-05-18",8.5542,8.5983,8.4192,8.4375,3961200.0],["2010-05-19",8.3975,8.4625,8.2675,8.3033,4844400.0],["2010-05-20",8.1617,8.1908,8.0133,8.0133,6894000.0],["2010-05-21",7.9183,8.2108,7.7625,8.2,7526400.0],["2010-05-24",8.1467,8.4258,8.1467,8.3542,6862800.0],["2010-05-25",8.21,8.3792,8.0583,8.2583,12098400.0],["2010-05-26",8.3008,8.6342,8.2642,8.485,9814800.0],["2010-05-27",8.5383,8.6667,8.4833,8.6542,11480400.0],["2010-05-28",8.6233,8.6667,8.4017,8.4217,9258000.0],["2010-06-01",8.37,8.7917,8.37,8.6817,10764600.0],["2010-06-02",8.7333,8.8717,8.585,8.8717,8330400.0],["2010-06-03",8.8917,9.0133,8.84,8.9667,5998800.0],["2010-06-04",8.7883,8.8633,8.6617,8.7433,7912800.0],["2010-06-07",8.78,8.9267,8.5517,8.5733,7329600.0],["2010-06-08",8.5967,8.785,8.5383,8.7267,6144000.0],["2010-06-09",8.74,8.8333,8.705,8.7567,4540200.0],["2010-06-10",8.8567,8.95,8.79,8.8233,3853800.0],["2010-06-11",8.7883,8.9883,8.76,8.9667,3362400.0],["2010-06-14",9.0383,9.1133,8.9483,8.975,2910600.0],["2010-06-15",8.9817,9.0967,8.9817,9.085,2411400.0],["2010-06-16",9.025,9.2617,9.025,9.1867,3309000.0],["2010-06-17",9.1617,9.2233,9.0917,9.1483,3224400.0],["2010-06-18",9.1583,9.2683,9.1233,9.175,2854800.0],["2010-06-21",9.2717,9.3333,9.13,9.1733,2368200.0],["2010-06-22",9.1967,9.2967,9.125,9.135,3636000.0],["2010-06-23",8.9017,8.9583,8.5583,8.6917,11811000.0],["2010-06-24",8.6817,8.9167,8.6483,8.8333,6865200.0],["2010-06-25",8.905,8.905,8.7467,8.8867,8592000.0],["2010-06-28",8.9867,9.0517,8.8317,9.0133,5419200.0],["2010-06-29",8.9083,9.0483,8.8483,8.9717,6261600.0],["2010-06-30",8.9733,9.4067,8.9417,9.3367,12953400.0],["2010-07-01",9.3633,9.3633,9.1,9.2633,9180000.0],["2010-07-02",9.2983,9.3417,9.2283,9.235,7319400.0],["2010-07-06",9.365,9.5367,9.3333,9.4333,6961800.0],["2010-07-07",9.27,9.2733,9.1133,9.2067,14950200.0],["2010-07-08",9.2817,9.36,9.165,9.2667,8047800.0],["2010-07-09",9.2817,9.405,9.2433,9.3567,2348400.0],["2010-07-12",9.3317,9.4,9.285,9.3317,2652600.0],["2010-07-13",9.4183,9.465,9.275,9.2767,5155800.0],["2010-07-14",9.2683,9.3383,9.175,9.3317,4953600.0],["2010-07-15",9.3583,9.3983,9.2333,9.3267,3205200.0],["2010-07-16",9.2833,9.32,9.105,9.125,4109400.0],["2010-07-19",9.165,9.2517,9.1417,9.1983,3462000.0],["2010-07-20",9.115,9.2717,9.035,9.2633,4584600.0],["2010-07-21",9.2733,9.2733,8.895,8.925,9106200.0],["2010-07-22",9.35,9.725,9.35,9.5617,10356000.0],["2010-07-23",9.5617,9.73,9.515,9.705,8011200.0],["2010-07-26",9.7083,9.7817,9.6383,9.7817,5089200.0],["2010-07-27",9.8333,9.88,9.7017,9.7883,4420800.0],["2010-07-28",9.7883,9.8233,9.6083,9.6417,3069600.0],["2010-07-29",9.705,9.7683,9.53,9.545,4696800.0],["2010-07-30",9.49,9.6983,9.4667,9.6333,4571400.0],["2010-08-02",9.7383,9.7717,9.5767,9.6033,5662200.0],["2010-08-03",9.6067,9.8033,9.445,9.5767,8290800.0],["2010-08-04",9.5833,9.68,9.5417,9.59,4424400.0],["2010-08-05",9.585,9.6617,9.5233,9.6017,3622200.0],["2010-08-06",9.5167,9.7267,9.4867,9.7167,5260800.0],["2010-08-09",9.7233,9.745,9.6433,9.725,3508800.0],["2010-08-10",9.6417,9.7433,9.5833,9.6717,3697200.0],["2010-08-11",9.605,9.665,9.5117,9.6233,5920800.0],["2010-08-12",9.5967,9.6217,9.5183,9.5733,2996400.0],["2010-08-13",9.5867,9.6067,9.4783,9.5517,2853600.0],["2010-08-16",9.5417,9.5983,9.4233,9.54,2799600.0],["2010-08-17",9.615,9.6733,9.5383,9.6083,3836400.0],["2010-08-18",9.575,9.6933,9.5167,9.625,4605000.0],["2010-08-19",9.6167,9.67,9.5133,9.6067,3588000.0],["2010-08-20",9.585,9.7217,9.5567,9.6967,5995800.0],["2010-08-23",9.72,9.7733,9.6417,9.71,3745200.0],["2010-08-24",9.64,9.6417,9.4983,9.52,4550400.0],["2010-08-25",9.4517,9.5367,9.405,9.4833,5123400.0],["2010-08-26",9.4933,9.6117,9.4817,9.58,4525800.0],["2010-08-27",9.6083,9.7267,9.5,9.6833,3369600.0],["2010-08-30",9.6367,9.725,9.6133,9.6367,2839800.0],["2010-08-31",9.6,9.6267,9.525,9.595,4390800.0],["2010-09-01",9.675,9.8283,9.63,9.8233,4978200.0],["2010-09-02",9.825,10.0733,9.7833,10.07,5803800.0],["2010-09-03",10.12,10.1883,10.0517,10.1617,3120000.0],["2010-09-07",10.165,10.26,10.0533,10.1583,2255400.0],["2010-09-08",10.1433,10.1833,9.9633,9.9983,6130200.0],["2010-09-09",10.075,10.0867,9.9267,9.96,3519600.0],["2010-09-10",9.9533,9.985,9.835,9.8383,5643600.0],["2010-09-13",9.9267,9.9733,9.5617,9.5683,8672400.0],["2010-09-14",9.5133,9.565,9.1717,9.5,10705200.0],["2010-09-15",9.4933,9.6533,9.4617,9.6083,9636600.0],["2010-09-16",9.5833,9.8233,9.5833,9.7183,6442200.0],["2010-09-17",9.695,9.7133,9.2967,9.3017,10870800.0],["2010-09-20",9.2667,9.3617,8.85,9.0783,24022800.0],["2010-09-21",9.0933,10.0317,9.0917,9.8917,26493000.0],["2010-09-22",9.8983,9.99,9.7217,9.95,14584800.0],["2010-09-23",11.0883,11.5483,11.05,11.265,38283600.0],["2010-09-24",11.3167,11.3267,10.9517,11.3183,11960400.0],["2010-09-27",11.3267,11.38,11.135,11.3533,9097200.0],["2010-09-28",11.155,11.4567,10.9583,11.3267,6184200.0],["2010-09-29",11.2833,11.35,11.2567,11.3233,4032000.0],["2010-09-30",11.3417,11.3967,11.1483,11.175,8631000.0],["2010-10-01",11.2367,11.375,11.035,11.185,5984400.0],["2010-10-04",11.1417,11.1667,10.9967,11.085,4482600.0],["2010-10-05",11.1633,11.2933,11.1017,11.2833,4604400.0],["2010-10-06",11.295,11.33,11.1817,11.2967,4129200.0],["2010-10-07",11.3517,11.3717,11.1583,11.275,3890400.0],["2010-10-08",11.2683,11.3667,11.2233,11.3367,2839200.0],["2010-10-11",11.3267,11.3667,11.0833,11.2517,3671400.0],["2010-10-12",11.2233,11.235,11.09,11.135,4950600.0],["2010-10-13",11.1833,11.2217,11.135,11.175,2592000.0],["2010-10-14",11.1367,11.285,11.1367,11.2017,2089200.0],["2010-10-15",11.26,11.26,11.1133,11.2467,3408600.0],["2010-10-18",11.25,11.2517,11.12,11.1583,4586400.0],["2010-10-19",11.1083,11.1183,10.8367,10.9033,3362400.0],["2010-10-20",10.9433,11.125,10.9183,11.035,3351000.0],["2010-10-21",11.0867,11.1433,10.9067,11.0,2203800.0],["2010-10-22",11.0183,11.065,10.9583,11.04,2581200.0],["2010-10-25",11.06,11.1667,10.78,10.7967,8722200.0],["2010-10-26",10.7783,10.975,10.5667,10.7367,5391000.0],["2010-10-27",10.7117,10.7467,10.5383,10.64,6450600.0],["2010-10-28",10.67,10.745,10.6133,10.655,3729600.0],["2010-10-29",10.6517,10.685,10.5617,10.6517,3930600.0],["2010-11-01",10.6667,10.81,10.6367,10.7017,3899400.0],["2010-11-02",10.735,10.825,10.675,10.7067,2932200.0],["2010-11-03",10.685,10.7733,10.5967,10.7217,2244000.0],["2010-11-04",10.7867,10.9167,10.7533,10.9067,5641800.0],["2010-11-05",10.9033,10.9967,10.855,10.9383,2897400.0],["2010-11-08",10.9233,11.04,10.8633,11.0267,3465600.0],["2010-11-09",11.0033,11.0817,10.9167,11.0767,3652200.0],["2010-11-10",11.0383,11.0917,10.8917,11.0267,3980400.0],["2010-11-11",10.9617,10.9817,10.76,10.945,2544600.0],["2010-11-12",10.905,10.9433,10.7917,10.8183,1731000.0],["2010-11-15",10.8333,11.0367,10.8067,10.9733,4326000.0],["2010-11-16",10.89,10.9183,10.63,10.7233,4503600.0],["2010-11-17",10.725,10.9233,10.6683,10.8383,4055400.0],["2010-11-18",10.8483,11.0067,10.8267,10.99,4040400.0],["2010-11-19",10.97,11.165,10.9283,11.1483,4038000.0],["2010-11-22",11.0933,11.1833,11.0383,11.1567,4012200.0],["2010-11-23",11.09,11.09,10.8433,10.9083,2586000.0],["2010-11-24",10.915,11.0333,10.915,11.0233,3007800.0],["2010-11-26",10.99,11.0233,10.8667,10.99,1110600.0],["2010-11-29",10.9333,11.1383,10.8983,11.1067,3225600.0],["2010-11-30",11.0217,11.0983,11.0117,11.06,3441600.0],["2010-12-01",11.1417,11.2967,11.13,11.2633,2198400.0],["2010-12-02",11.2383,11.32,11.21,11.2533,2605200.0],["2010-12-03",11.2567,11.3967,11.255,11.3617,2672400.0],["2010-12-06",11.355,11.435,11.2983,11.425,1785600.0],["2010-12-07",11.4683,11.52,11.3133,11.4667,3515400.0],["2010-12-08",11.5,11.6067,11.3983,11.5733,3181800.0],["2010-12-09",11.6833,11.7617,11.555,11.705,3874800.0],["2010-12-10",11.6983,11.895,11.6433,11.8817,3712800.0],["2010-12-13",11.8733,12.8033,11.8733,12.675,12274800.0],["2010-12-14",12.6667,13.1667,12.5067,13.025,11036400.0],["2010-12-15",13.0,13.5983,12.875,13.5433,10843800.0],["2010-12-16",13.5283,13.6667,13.4033,13.58,10456800.0],["2010-12-17",13.685,14.1983,13.6067,14.125,13182000.0],["2010-12-20",14.1,14.245,13.8583,14.0467,6907200.0],["2010-12-21",14.0983,14.1317,13.775,13.81,5983800.0],["2010-12-22",13.745,13.9333,13.5967,13.6517,6268800.0],["2010-12-23",13.6267,13.6733,13.455,13.5533,5328600.0],["2010-12-27",13.5083,13.5817,13.4233,13.4933,3857400.0],["2010-12-28",13.5467,13.555,13.4483,13.4767,2806800.0],["2010-12-29",13.5,13.7033,13.5,13.6433,2089800.0],["2010-12-30",13.6017,13.645,13.3633,13.48,4005600.0],["2010-12-31",13.5,13.6067,13.4367,13.4733,1966200.0],["2011-01-03",13.5883,13.6533,13.175,13.2083,6539400.0],["2011-01-04",13.2333,13.39,13.1467,13.3783,4017000.0],["2011-01-05",13.315,13.4017,13.1083,13.1367,4582800.0],["2011-01-06",13.13,13.2017,13.045,13.135,3882000.0],["2011-01-07",13.1517,13.3017,13.08,13.175,2752800.0],["2011-01-10",13.1133,13.1667,12.8767,13.1083,3949200.0],["2011-01-11",13.2083,13.4733,13.2083,13.33,3583200.0],["2011-01-12",13.3583,13.4,13.1617,13.2317,3060000.0],["2011-01-13",13.2383,13.6533,13.1833,13.6317,5047800.0],["2011-01-14",13.595,13.6833,13.4367,13.6167,4568400.0],["2011-01-18",13.7,13.9167,13.5833,13.9133,6060000.0],["2011-01-19",13.9083,14.1133,13.75,13.9667,7218600.0],["2011-01-20",13.885,13.94,13.7517,13.9183,6870000.0],["2011-01-21",13.9633,14.0317,13.7717,13.7817,3061200.0],["2011-01-24",13.9733,14.0533,13.8483,13.8933,5185800.0],["2011-01-25",14.0017,14.0533,13.755,13.9133,4417200.0],["2011-01-26",14.0033,14.1517,13.88,14.1367,7252200.0],["2011-01-27",14.11,14.3767,14.11,14.1533,4404000.0],["2011-01-28",14.1533,14.3767,13.7517,13.8633,4559400.0],["2011-01-31",13.94,14.1667,13.9167,14.0483,4339800.0],["2011-02-01",14.18,14.47,14.18,14.3233,4768800.0],["2011-02-02",14.355,14.4817,14.325,14.3867,3947400.0],["2011-02-03",14.1717,14.99,14.095,14.2583,9547800.0],["2011-02-04",14.31,14.4267,14.2533,14.3233,4336200.0],["2011-02-07",14.3867,14.6667,14.3683,14.445,3772800.0],["2011-02-08",14.4583,14.68,14.4583,14.675,2931600.0],["2011-02-09",14.61,14.8833,14.61,14.6667,3244200.0],["2011-02-10",14.6767,14.93,14.635,14.75,2487000.0],["2011-02-11",14.7517,14.8283,14.6417,14.8117,2584200.0],["2011-02-14",14.8333,14.8533,14.6667,14.82,2925000.0],["2011-02-15",14.8183,14.8783,14.6867,14.7733,2181000.0],["2011-02-16",14.7783,14.8517,14.705,14.7083,2737200.0],["2011-02-17",14.6867,14.875,14.6,14.8583,3338400.0],["2011-02-18",14.8567,14.9167,14.7883,14.9167,3271200.0],["2011-02-22",14.8217,14.89,14.515,14.5333,2831400.0],["2011-02-23",14.515,14.5717,14.03,14.19,3958200.0],["2011-02-24",14.19,14.2667,13.9733,14.0967,4290600.0],["2011-02-25",14.1433,14.405,14.1017,14.4,2760600.0],["2011-02-28",14.4383,14.5783,14.1733,14.1733,3643800.0],["2011-03-01",14.2383,14.4017,14.09,14.1617,5369400.0],["2011-03-02",14.1183,14.9317,14.1183,14.7817,4990800.0],["2011-03-03",14.8517,15.3033,14.8517,15.145,4605600.0],["2011-03-04",15.2017,15.2017,14.8283,14.9183,3681000.0],["2011-03-07",14.9867,15.0783,14.595,14.9717,4419000.0],["2011-03-08",14.95,15.12,14.9067,15.0417,4069200.0],["2011-03-09",15.0633,15.2567,15.0217,15.2267,4084800.0],["2011-03-10",15.0433,15.08,14.7067,14.7067,4863000.0],["2011-03-11",14.7017,14.9233,14.5017,14.8783,2654400.0],["2011-03-14",14.7483,14.8283,14.6,14.7433,2658000.0],["2011-03-15",14.51,14.51,14.2133,14.3717,4713600.0],["2011-03-16",14.3333,14.4833,14.255,14.3767,3482400.0],["2011-03-17",14.5317,14.69,14.4317,14.5217,2842200.0],["2011-03-18",14.6483,14.7333,14.3317,14.3683,3366000.0],["2011-03-21",14.4967,14.7883,14.4683,14.6067,3129600.0],["2011-03-22",14.6667,14.6667,14.4317,14.4367,4194000.0],["2011-03-23",14.4433,14.475,14.1783,14.1917,5436000.0],["2011-03-24",14.3483,14.4933,14.2167,14.2333,6752400.0],["2011-03-25",14.6117,15.0,14.5867,14.75,12739800.0],["2011-03-28",14.8417,15.0067,14.7033,14.7067,8616000.0],["2011-03-29",14.6517,14.7583,14.6333,14.6667,6675600.0],["2011-03-30",14.7917,14.84,14.625,14.6533,7276800.0],["2011-03-31",14.6683,14.6983,14.4533,14.5,139237800.0],["2011-04-01",14.5817,14.6033,14.2633,14.345,14917800.0],["2011-04-04",14.74,14.77,13.865,14.2467,22205400.0],["2011-04-05",14.1333,14.185,13.4717,13.71,21474000.0],["2011-04-06",13.715,13.8267,13.6917,13.71,10071600.0],["2011-04-07",13.6917,13.8417,13.6817,13.7967,7440600.0],["2011-04-08",13.785,13.885,13.7733,13.8433,5509200.0],["2011-04-11",13.8283,13.945,13.78,13.8917,4260000.0],["2011-04-12",13.84,13.8817,13.7817,13.8767,6916200.0],["2011-04-13",13.9083,14.1483,13.8833,14.0767,4590000.0],["2011-04-14",14.015,14.16,13.9233,13.9833,6399000.0],["2011-04-15",14.025,14.08,13.9,13.9917,6831600.0],["2011-04-18",13.8867,13.8933,13.5217,13.6,10455000.0],["2011-04-19",13.5867,13.635,13.4067,13.635,7517400.0],["2011-04-20",13.7583,14.0933,13.7383,14.06,7387200.0],["2011-04-21",14.5833,14.585,13.6917,13.8933,11521200.0],["2011-04-25",13.7283,14.0617,13.7283,13.9683,6280200.0],["2011-04-26",13.97,14.1117,13.8783,13.8883,4500600.0],["2011-04-27",13.9,14.0083,13.7567,13.995,3924600.0],["2011-04-28",13.9617,14.0867,13.9217,14.0417,2533800.0],["2011-04-29",14.0583,14.4867,14.0217,14.3917,7438200.0],["2011-05-02",14.48,14.625,14.34,14.36,5449200.0],["2011-05-03",14.2967,14.4983,14.17,14.2367,5473800.0],["2011-05-04",14.215,14.2883,14.155,14.255,5898000.0],["2011-05-05",14.225,14.5283,14.1917,14.4333,6791400.0],["2011-05-06",14.5617,14.8333,14.5417,14.7,9652200.0],["2011-05-09",14.6667,14.7,14.3983,14.6783,5929800.0],["2011-05-10",14.7,14.875,14.6817,14.7733,5090400.0],["2011-05-11",14.7783,14.81,14.5617,14.6633,3977400.0],["2011-05-12",14.6633,14.91,14.55,14.8717,4296000.0],["2011-05-13",14.865,14.9167,14.615,14.7083,4015800.0],["2011-05-16",14.6883,14.9317,14.685,14.8817,4149600.0],["2011-05-17",14.7633,14.775,14.55,14.745,3465000.0],["2011-05-18",14.745,14.945,14.6733,14.9167,5947800.0],["2011-05-19",14.935,15.0633,14.895,14.9717,2731800.0],["2011-05-20",14.9717,14.9717,14.7217,14.7383,4632600.0],["2011-05-23",14.5267,14.71,14.4933,14.695,4129800.0],["2011-05-24",14.6733,14.6967,14.555,14.6517,3921600.0],["2011-05-25",14.58,14.7317,14.58,14.6883,2704200.0],["2011-05-26",14.63,14.6967,14.5567,14.61,3338400.0],["2011-05-27",14.6683,14.7133,14.645,14.68,2337600.0],["2011-05-31",14.8333,14.9567,14.6583,14.7883,5657400.0],["2011-06-01",14.7883,14.8583,14.5817,14.6,4332000.0],["2011-06-02",14.5983,14.6267,14.3133,14.4917,4699800.0],["2011-06-03",14.3717,14.4633,14.3067,14.4067,4049400.0],["2011-06-06",14.35,14.4267,14.2,14.335,4533600.0],["2011-06-07",14.3283,14.465,14.245,14.4117,4625400.0],["2011-06-08",14.3433,14.4517,14.2367,14.3233,5923800.0],["2011-06-09",14.2983,14.4383,14.2133,14.41,2902200.0],["2011-06-10",14.375,14.375,14.0283,14.0333,3877200.0],["2011-06-13",14.035,14.1133,13.915,13.93,3406800.0],["2011-06-14",14.0217,14.35,13.9383,14.2633,4139400.0],["2011-06-15",14.375,14.375,13.975,13.98,3642000.0],["2011-06-16",13.9633,14.005,13.7567,13.8717,3186600.0],["2011-06-17",14.0,14.0883,13.97,14.0017,4134600.0],["2011-06-20",14.0033,14.0267,13.8133,13.9867,4620600.0],["2011-06-21",14.0417,14.0917,13.975,14.0417,4209000.0],["2011-06-22",14.0417,14.1483,14.0333,14.125,5700600.0],["2011-06-23",13.9783,14.18,13.7983,14.1667,7464000.0],["2011-06-24",14.1683,14.1917,14.025,14.1267,3792600.0],["2011-06-27",14.0717,14.25,14.0717,14.2317,4129200.0],["2011-06-28",14.2167,14.2567,14.18,14.2417,3426000.0],["2011-06-29",14.3333,14.3333,14.2317,14.2633,2307600.0],["2011-06-30",14.305,14.5833,14.2817,14.53,4849800.0],["2011-07-01",14.5217,14.6867,14.47,14.6783,4423200.0],["2011-07-05",14.5983,14.9017,14.5767,14.865,6240600.0],["2011-07-06",14.8517,15.1667,14.795,15.1417,4996200.0],["2011-07-07",15.25,15.25,15.1467,15.1817,5827800.0],["2011-07-08",15.0783,15.155,14.965,15.1517,4017600.0],["2011-07-11",15.02,15.1317,14.9533,15.0217,3496800.0],["2011-07-12",14.9933,15.09,14.8117,14.9833,4174800.0],["2011-07-13",15.025,15.2117,14.9683,15.06,3314400.0],["2011-07-14",15.0683,15.15,14.9483,14.9917,2802000.0],["2011-07-15",15.0317,15.0317,14.72,14.8233,5073000.0],["2011-07-18",14.83,14.995,14.6333,14.9483,5454600.0],["2011-07-19",14.9817,15.15,14.805,14.9417,4903800.0],["2011-07-20",14.9583,15.0167,14.56,14.5883,7347600.0],["2011-07-21",14.4167,14.4167,13.605,13.7583,21223800.0],["2011-07-22",13.7583,13.7583,12.685,12.985,30604200.0],["2011-07-25",12.9817,12.9817,12.35,12.3983,19339800.0],["2011-07-26",12.425,12.5383,12.2183,12.33,9582600.0],["2011-07-27",12.2983,12.35,11.93,11.9333,7140600.0],["2011-07-28",11.9167,12.1667,11.8133,12.0767,10422000.0],["2011-07-29",11.9467,12.0683,11.88,11.8917,7933200.0],["2011-08-01",11.9483,11.9967,11.63,11.6933,13001400.0],["2011-08-02",11.6183,11.785,11.605,11.7,12123000.0],["2011-08-03",11.6983,12.005,11.6383,12.0,14490000.0],["2011-08-04",11.8317,11.88,11.4417,11.4533,15760800.0],["2011-08-05",11.455,11.62,11.0667,11.3983,10516800.0],["2011-08-08",11.0567,11.19,10.5783,10.655,14800200.0],["2011-08-09",10.8433,11.0483,10.2717,11.005,16551000.0],["2011-08-10",10.8183,10.9383,10.4433,10.4717,8200800.0],["2011-08-11",10.5217,11.14,10.5217,11.015,5161200.0],["2011-08-12",11.2233,11.74,11.175,11.525,9172200.0],["2011-08-15",11.57,11.7433,11.3683,11.5567,7359000.0],["2011-08-16",11.4983,11.5017,11.2517,11.4267,4474200.0],["2011-08-17",11.4917,11.6583,11.445,11.5033,4347600.0],["2011-08-18",11.505,11.5817,11.01,11.2,10905600.0],["2011-08-19",11.1383,11.5133,11.0667,11.2883,7818600.0],["2011-08-22",11.445,11.5633,11.21,11.34,7897800.0],["2011-08-23",11.32,11.7867,11.305,11.7817,6876600.0],["2011-08-24",11.725,12.15,11.6667,12.0483,8884800.0],["2011-08-25",12.0533,12.21,11.7417,11.815,5649600.0],["2011-08-26",11.755,12.2767,11.5333,12.2633,7032600.0],["2011-08-29",12.4,12.51,12.3467,12.4333,5263200.0],["2011-08-30",12.3517,12.4833,12.1983,12.42,6960600.0],["2011-08-31",12.51,12.7367,12.4367,12.575,4603200.0],["2011-09-01",12.5883,12.655,12.3433,12.4217,5130600.0],["2011-09-02",12.2083,12.31,12.095,12.1167,4861200.0],["2011-09-06",11.8467,12.2033,11.7667,12.1817,4739400.0],["2011-09-07",12.365,12.465,12.285,12.46,5636400.0],["2011-09-08",12.37,12.4883,12.1717,12.18,4536000.0],["2011-09-09",12.0683,12.095,11.735,11.74,6750600.0],["2011-09-12",11.5617,11.8867,11.5233,11.865,6727200.0],["2011-09-13",11.9,12.29,11.9,12.2433,8580000.0],["2011-09-14",12.3533,12.5667,12.1517,12.4383,6337200.0],["2011-09-15",12.5,12.8,12.3983,12.72,6222000.0],["2011-09-16",12.8033,12.9133,12.6217,12.86,6308400.0],["2011-09-19",12.685,12.93,12.55,12.875,5442000.0],["2011-09-20",12.9167,13.3167,12.8417,13.0833,6442200.0],["2011-09-21",13.0983,13.1233,12.7367,12.7467,5184600.0],["2011-09-22",12.395,12.5067,12.2617,12.445,7396200.0],["2011-09-23",12.3183,12.4933,12.03,12.4233,5598000.0],["2011-09-26",12.525,12.79,12.365,12.77,4030200.0],["2011-09-27",13.04,13.285,12.8967,12.97,4519800.0],["2011-09-28",12.9717,13.0883,12.6333,12.645,4980000.0],["2011-09-29",12.0667,12.0833,11.25,11.8133,34267200.0],["2011-09-30",11.5267,12.2217,11.5267,11.88,10588800.0],["2011-10-03",11.815,11.815,11.3333,11.4033,7672200.0],["2011-10-04",11.2033,11.665,10.8033,11.645,12000000.0],["2011-10-05",11.6667,11.7083,11.465,11.5167,7791000.0],["2011-10-06",11.5333,11.7333,11.5067,11.7233,7294200.0],["2011-10-07",11.8217,12.17,11.7867,12.005,6391200.0],["2011-10-10",12.1733,12.235,11.98,12.0317,5349000.0],["2011-10-11",12.0017,12.2,11.9217,11.9467,4815600.0],["2011-10-12",12.0,12.0517,11.8033,11.815,6435600.0],["2011-10-13",11.715,11.9317,11.69,11.8717,4216200.0],["2011-10-14",11.9783,12.0433,11.8567,12.0,4003800.0],["2011-10-17",11.75,11.8417,11.4017,11.4217,8657400.0],["2011-10-18",11.3533,11.7883,11.3533,11.6933,5014800.0],["2011-10-19",11.72,11.9167,11.2817,11.2983,10606800.0],["2011-10-20",11.6667,12.04,11.3833,12.0,12934200.0],["2011-10-21",12.12,12.2917,12.0583,12.23,6295800.0],["2011-10-24",12.2117,12.66,12.2117,12.5833,7356000.0],["2011-10-25",12.5067,12.6667,12.1367,12.1567,5230800.0],["2011-10-26",12.33,12.385,12.085,12.2583,3448800.0],["2011-10-27",12.5833,12.715,12.3683,12.5767,4891800.0],["2011-10-28",12.6067,12.7283,12.5683,12.6767,4360200.0],["2011-10-31",12.48,12.7617,12.3883,12.57,5862600.0],["2011-11-01",12.2583,12.45,12.15,12.2517,5498400.0],["2011-11-02",12.4517,12.615,12.02,12.395,7273200.0],["2011-11-03",12.9,12.9,12.5067,12.8,6610200.0],["2011-11-04",12.735,12.8383,12.6667,12.74,4431600.0],["2011-11-07",12.7083,12.83,12.5433,12.7017,2613000.0],["2011-11-08",12.7,12.8617,12.5717,12.7133,4437600.0],["2011-11-09",12.4167,12.4883,11.9317,11.95,8099400.0],["2011-11-10",12.0567,12.2017,11.3633,11.5033,21659400.0],["2011-11-11",11.575,11.92,11.385,11.7617,11892600.0],["2011-11-14",11.7333,11.9517,11.6417,11.72,6700800.0],["2011-11-15",11.6783,11.775,11.4617,11.4617,7759800.0],["2011-11-16",11.3817,11.3967,10.865,10.8917,18659400.0],["2011-11-17",10.8567,10.8733,10.5217,10.6133,8560200.0],["2011-11-18",10.665,10.7633,10.4833,10.5033,8812200.0],["2011-11-21",10.3433,10.87,10.3333,10.6867,11222400.0],["2011-11-22",10.6433,10.8033,10.4117,10.51,5418000.0],["2011-11-23",10.4017,10.5617,10.265,10.4917,5981400.0],["2011-11-25",10.435,10.57,10.38,10.4167,2130600.0],["2011-11-28",10.6617,10.76,10.5567,10.6433,4366800.0],["2011-11-29",10.6517,10.715,10.5883,10.5883,2849400.0],["2011-11-30",10.87,11.005,10.8417,11.005,6060000.0],["2011-12-01",10.955,11.235,10.905,11.1383,4112400.0],["2011-12-02",11.1983,11.1983,10.755,10.8317,6245400.0],["2011-12-05",10.995,11.0633,10.8267,10.8733,5565000.0],["2011-12-06",10.8983,10.9283,10.765,10.8633,3333000.0],["2011-12-07",10.82,10.87,10.69,10.8017,3405000.0],["2011-12-08",10.7083,10.7183,10.6267,10.6367,5364600.0],["2011-12-09",10.7633,10.9217,10.4483,10.755,9744600.0],["2011-12-12",10.855,11.3983,10.6733,11.3083,14998200.0],["2011-12-13",11.3083,11.4367,11.105,11.1883,9940200.0],["2011-12-14",11.1383,11.15,10.9267,10.98,6245400.0],["2011-12-15",11.0183,11.085,10.8717,11.05,5717400.0],["2011-12-16",11.1383,11.285,11.09,11.2317,8354400.0],["2011-12-19",11.2367,11.33,11.165,11.2667,5623800.0],["2011-12-20",11.4,11.7667,11.3833,11.7433,7495200.0],["2011-12-21",11.6983,11.7183,11.4967,11.6717,3663600.0],["2011-12-22",11.755,11.97,11.695,11.735,4027800.0],["2011-12-23",11.7367,11.8367,11.6933,11.83,1972200.0],["2011-12-27",11.7683,11.845,11.7283,11.785,1385400.0],["2011-12-28",11.8117,11.83,11.6333,11.6867,2309400.0],["2011-12-29",11.7233,11.9317,11.635,11.9033,2251800.0],["2011-12-30",11.86,11.95,11.7833,11.7833,2632200.0],["2012-01-03",12.0133,12.1817,11.975,12.0,5939400.0],["2012-01-04",11.965,12.06,11.795,11.8067,4015200.0],["2012-01-05",11.6967,12.0217,11.6733,11.9917,4635000.0],["2012-01-06",11.9267,12.1617,11.92,12.1467,4887600.0],["2012-01-09",12.135,12.1517,11.98,12.105,3301800.0],["2012-01-10",12.185,12.3983,12.1733,12.3983,5918400.0],["2012-01-11",12.4167,12.4367,12.3283,12.3817,6427200.0],["2012-01-12",12.4083,12.4283,12.2317,12.3583,2715000.0],["2012-01-13",12.2867,12.3833,12.1283,12.2017,3072600.0],["2012-01-17",12.31,12.3933,12.0217,12.0417,5877600.0],["2012-01-18",12.185,13.015,12.0317,12.9467,17151000.0],["2012-01-19",12.9683,13.1667,12.885,12.9817,9214200.0],["2012-01-20",12.9817,13.1617,12.735,12.8533,6047400.0],["2012-01-23",12.8767,13.23,12.7517,13.2183,9090000.0],["2012-01-24",13.11,13.3333,13.03,13.09,5153400.0],["2012-01-25",13.13,13.205,12.9267,13.1667,4895400.0],["2012-01-26",13.1667,13.1817,13.0,13.045,4631400.0],["2012-01-27",13.0483,13.25,13.0,13.1967,4877400.0],["2012-01-30",13.0633,13.1533,12.9633,13.045,4593600.0],["2012-01-31",13.34,13.9933,13.34,13.7783,17877600.0],["2012-02-01",13.745,13.895,13.5883,13.615,12187800.0],["2012-02-02",13.5133,13.5583,13.3283,13.445,7403400.0],["2012-02-03",12.045,12.5,11.8333,11.9233,40098600.0],["2012-02-06",11.8883,12.165,11.6967,12.0867,11296800.0],["2012-02-07",12.0883,12.3283,12.0017,12.2717,7602000.0],["2012-02-08",12.3267,12.3733,12.225,12.3333,5935800.0],["2012-02-09",12.2817,12.3517,12.1917,12.2183,5848200.0],["2012-02-10",12.1467,12.3367,12.09,12.3117,6327000.0],["2012-02-13",12.355,12.4117,12.275,12.355,4983000.0],["2012-02-14",12.31,12.4833,12.2667,12.3217,6606000.0],["2012-02-15",12.4217,12.6733,12.3133,12.6417,13630800.0],["2012-02-16",12.61,12.7167,12.5567,12.71,7145400.0],["2012-02-17",12.76,12.76,12.5167,12.6017,7026600.0],["2012-02-21",12.5417,12.6717,12.3967,12.44,5319000.0],["2012-02-22",12.4,12.56,12.3333,12.395,5561400.0],["2012-02-23",12.415,12.4483,12.1933,12.2817,6910200.0],["2012-02-24",12.33,12.475,12.2917,12.3767,4243800.0],["2012-02-27",12.2467,12.2967,12.0383,12.2617,5476800.0],["2012-02-28",12.2617,12.29,12.1383,12.2217,4383000.0],["2012-02-29",12.21,12.29,12.11,12.1883,5061000.0],["2012-03-01",12.1967,12.245,11.97,12.05,11977200.0],["2012-03-02",12.0783,12.175,11.8467,11.87,6364200.0],["2012-03-05",11.82,11.945,11.7517,11.8,4821000.0],["2012-03-06",11.7233,11.7767,11.4183,11.4683,8239800.0],["2012-03-07",11.46,11.5767,11.3933,11.405,5110200.0],["2012-03-08",11.58,11.58,11.325,11.4217,13777200.0],["2012-03-09",11.4217,11.5383,11.3833,11.4867,8466000.0],["2012-03-12",11.4567,11.7117,11.4033,11.54,8305800.0],["2012-03-13",11.5617,11.6433,11.4333,11.55,6328800.0],["2012-03-14",11.565,11.7633,11.5517,11.615,6951000.0],["2012-03-15",11.6033,11.7217,11.4867,11.6683,3238200.0],["2012-03-16",11.665,11.9367,11.625,11.9033,7803000.0],["2012-03-19",11.8267,11.8517,11.675,11.7467,6486600.0],["2012-03-20",11.7083,11.8983,11.635,11.8583,6495600.0],["2012-03-21",11.8417,11.895,11.7417,11.8483,4021200.0],["2012-03-22",11.8333,12.0233,11.815,11.9167,7168200.0],["2012-03-23",11.895,11.94,11.8267,11.88,5737200.0],["2012-03-26",11.9567,12.6183,11.91,12.585,15715200.0],["2012-03-27",12.5417,12.6067,12.335,12.345,13692600.0],["2012-03-28",12.36,12.405,12.055,12.1683,8301000.0],["2012-03-29",12.1283,12.2333,12.0917,12.1467,4702800.0],["2012-03-30",12.1917,12.225,12.105,12.1217,4782000.0],["2012-04-02",12.13,12.2867,12.115,12.2683,6053400.0],["2012-04-03",12.2167,12.3217,12.1283,12.1933,4728000.0],["2012-04-04",12.0683,12.1433,11.9367,11.9817,5187600.0],["2012-04-05",11.9533,12.0667,11.8967,11.9983,3321600.0],["2012-04-09",11.8433,11.9417,11.7567,11.8667,3603600.0],["2012-04-10",11.835,11.9783,11.7633,11.7683,3844200.0],["2012-04-11",11.8967,11.9633,11.8417,11.9417,4115400.0],["2012-04-12",11.9383,12.1283,11.89,12.1,3298800.0],["2012-04-13",11.9967,12.06,11.41,11.425,15694800.0],["2012-04-16",11.4767,11.5083,11.31,11.4067,8453400.0],["2012-04-17",11.5,11.9067,11.445,11.895,9707400.0],["2012-04-18",11.885,12.1733,11.8283,12.1183,10779000.0],["2012-04-19",12.1333,12.2017,12.1,12.155,6926400.0],["2012-04-20",12.18,12.3083,12.1583,12.2283,7135200.0],["2012-04-23",12.1483,12.255,12.0833,12.2267,5321400.0],["2012-04-24",12.2117,12.3167,12.165,12.2217,6270000.0],["2012-04-25",12.6683,13.9067,12.6683,13.64,26009400.0],["2012-04-26",13.5567,13.7033,13.48,13.62,7002000.0],["2012-04-27",13.6317,13.86,13.5967,13.7817,4448400.0],["2012-04-30",13.7317,13.915,13.7317,13.8283,4600200.0],["2012-05-01",13.7083,14.1733,13.7083,14.13,7991400.0],["2012-05-02",14.335,14.5167,14.135,14.3733,12193800.0],["2012-05-03",14.3,14.4517,14.1567,14.3517,5566800.0],["2012-05-04",14.2217,14.285,14.08,14.165,5925000.0],["2012-05-07",13.9983,14.3067,13.9217,14.2483,5664000.0],["2012-05-08",14.1517,14.2833,13.9617,14.2333,7518000.0],["2012-05-09",14.0967,14.28,14.0317,14.2417,4278600.0],["2012-05-10",14.3333,14.3333,13.905,14.0083,9125400.0],["2012-05-11",13.9517,14.2533,13.8383,14.1133,6140400.0],["2012-05-14",14.04,14.0467,13.8017,14.0117,3850800.0],["2012-05-15",14.0367,14.12,13.8517,13.895,4102800.0],["2012-05-16",13.9683,13.9917,13.8333,13.8483,3921000.0],["2012-05-17",13.8633,13.9683,13.7567,13.7667,6587400.0],["2012-05-18",13.8117,13.9117,13.5983,13.6483,4909200.0],["2012-05-21",13.6983,14.0183,13.69,14.0167,4395600.0],["2012-05-22",14.0117,14.105,13.8217,13.91,6566400.0],["2012-05-23",13.8133,14.2083,13.775,14.175,6000000.0],["2012-05-24",14.2017,14.5733,14.2017,14.555,8325000.0],["2012-05-25",14.5317,14.6667,14.4617,14.5667,5590800.0],["2012-05-29",14.6817,14.6817,14.47,14.5883,4842000.0],["2012-05-30",14.455,14.5067,14.295,14.295,6880800.0],["2012-05-31",14.2317,14.2967,14.0417,14.2283,8185800.0],["2012-06-01",14.0067,14.2433,13.9817,14.095,5671800.0],["2012-06-04",14.075,14.0783,13.82,14.03,4662000.0],["2012-06-05",13.9383,14.5833,13.9383,14.5283,7014000.0],["2012-06-06",14.5283,14.5283,14.24,14.39,8266200.0],["2012-06-07",14.61,14.6983,14.5017,14.5367,5622000.0],["2012-06-08",14.4783,14.8467,14.4317,14.705,8759400.0],["2012-06-11",14.735,14.9917,14.44,14.6667,9028200.0],["2012-06-12",14.6833,15.1483,14.5883,15.135,6936600.0],["2012-06-13",15.0783,15.3833,14.9983,15.09,7885800.0],["2012-06-14",15.2017,16.5,15.2017,16.1467,24871200.0],["2012-06-15",16.2367,16.26,16.0867,16.2533,8351400.0],["2012-06-18",16.165,16.79,16.1483,16.7767,9661200.0],["2012-06-19",16.7533,17.375,16.6817,17.08,10530600.0],["2012-06-20",17.0533,17.245,16.8533,16.98,8295600.0],["2012-06-21",17.0367,17.0433,16.5483,16.5917,5107200.0],["2012-06-22",16.6467,17.0117,16.6333,16.9267,4626000.0],["2012-06-25",16.8983,17.1017,16.825,17.025,4241400.0],["2012-06-26",16.7917,17.1467,16.7617,16.9133,4805400.0],["2012-06-27",16.9367,17.12,16.81,16.97,4419600.0],["2012-06-28",16.855,16.9367,16.6667,16.8633,4725000.0],["2012-06-29",17.1433,17.245,17.04,17.2167,4790400.0],["2012-07-02",17.1667,17.4067,17.0517,17.3683,3863400.0],["2012-07-03",17.3183,17.4017,17.185,17.325,1588200.0],["2012-07-05",17.2517,17.4383,17.25,17.4067,3781800.0],["2012-07-06",17.295,17.33,16.905,16.9867,4492200.0],["2012-07-09",17.06,17.2333,16.9883,17.2233,3940800.0],["2012-07-10",17.3333,17.3333,16.835,16.905,4552200.0],["2012-07-11",16.9333,17.0967,16.75,16.935,3835800.0],["2012-07-12",16.84,16.8883,16.4833,16.8033,4150800.0],["2012-07-13",16.7267,16.98,16.515,16.9067,5107200.0],["2012-07-16",16.9,17.125,16.8067,16.84,3141600.0],["2012-07-17",16.9267,17.3283,16.8033,17.2067,4876800.0],["2012-07-18",17.1117,17.2283,16.9767,17.0167,3878400.0],["2012-07-19",17.06,17.255,17.025,17.1367,3648000.0],["2012-07-20",17.1417,17.5,16.8333,16.8483,7679400.0],["2012-07-23",16.6483,16.7883,16.505,16.7483,3269400.0],["2012-07-24",16.8567,16.8633,16.3233,16.4417,5572200.0],["2012-07-25",16.8367,17.8233,16.7533,17.51,16656000.0],["2012-07-26",17.38,17.51,16.7667,17.09,11265600.0],["2012-07-27",17.1983,17.6533,17.075,17.5317,7957200.0],["2012-07-30",17.5367,17.54,17.185,17.24,3940800.0],["2012-07-31",17.2267,17.4167,16.8617,16.8667,4829400.0],["2012-08-01",17.015,17.26,16.5133,16.675,7267200.0],["2012-08-02",16.4883,16.6017,16.345,16.55,4304400.0],["2012-08-03",16.8167,17.0467,16.7467,16.8867,4099200.0],["2012-08-06",16.7917,16.935,16.6267,16.7367,4566600.0],["2012-08-07",16.6983,17.03,16.4317,16.8517,4870200.0],["2012-08-08",16.8217,16.9383,16.6017,16.715,2967600.0],["2012-08-09",16.625,16.625,16.1483,16.3833,6744600.0],["2012-08-10",16.375,16.495,16.1983,16.3617,3632400.0],["2012-08-13",16.2767,16.3667,16.06,16.31,2586600.0],["2012-08-14",16.425,16.4567,16.2,16.2617,2995200.0],["2012-08-15",16.2483,16.4967,16.2067,16.3633,1782600.0],["2012-08-16",16.335,16.4667,16.2517,16.3,1845000.0],["2012-08-17",16.64,16.9167,16.605,16.7383,5716200.0],["2012-08-20",16.66,16.7,16.3733,16.555,3493200.0],["2012-08-21",16.5767,16.7117,16.5367,16.6117,3862800.0],["2012-08-22",16.58,16.6783,16.4983,16.6017,2745600.0],["2012-08-23",16.6133,16.8767,16.4717,16.55,4192200.0],["2012-08-24",16.48,16.5833,16.3333,16.53,2680200.0],["2012-08-27",16.645,16.7583,16.5333,16.71,2731200.0],["2012-08-28",16.6667,16.9117,16.4783,16.8467,5703000.0],["2012-08-29",16.85,17.1933,16.775,16.97,4996200.0],["2012-08-30",16.9333,17.0967,16.765,17.0,4263600.0],["2012-08-31",17.1117,17.165,16.8767,17.0183,3054600.0],["2012-09-04",16.9467,17.495,16.9467,17.3733,4312800.0],["2012-09-05",17.3567,17.4867,17.1767,17.325,3407400.0],["2012-09-06",17.5117,17.9083,17.4617,17.8033,6316800.0],["2012-09-07",17.83,18.1733,17.6433,18.1367,10404000.0],["2012-09-10",18.2233,18.3133,17.88,17.8867,2511600.0],["2012-09-11",17.9183,17.9983,17.65,17.665,3990600.0],["2012-09-12",17.685,17.7867,17.6067,17.6083,7287600.0],["2012-09-13",17.6,17.73,17.5333,17.54,7831800.0],["2012-09-14",17.66,17.7,17.4667,17.5167,4086000.0],["2012-09-17",17.4267,17.4917,17.2883,17.3333,9656400.0],["2012-09-18",17.225,17.53,17.225,17.3333,5849400.0],["2012-09-19",17.35,17.47,17.3067,17.3317,6604800.0],["2012-09-20",17.2833,17.3333,17.0883,17.2483,4044000.0],["2012-09-21",17.405,17.71,17.365,17.6417,6719400.0],["2012-09-24",17.5517,17.59,17.3183,17.3983,2751000.0],["2012-09-25",17.4783,17.625,17.385,17.4033,2607000.0],["2012-09-26",17.3517,17.415,17.135,17.1467,2970600.0],["2012-09-27",17.13,17.685,17.0817,17.5867,3757800.0],["2012-09-28",17.5667,17.985,17.475,17.895,7179000.0],["2012-10-01",17.8883,18.2183,17.81,17.9617,4104600.0],["2012-10-02",17.9917,18.25,17.9317,18.005,2697000.0],["2012-10-03",18.0883,18.2433,17.925,18.2283,3548400.0],["2012-10-04",18.2867,18.465,18.1967,18.2917,2273400.0],["2012-10-05",18.3133,18.3283,18.04,18.075,2641200.0],["2012-10-08",18.055,18.0683,17.79,17.9017,4595400.0],["2012-10-09",14.9267,14.9317,14.095,14.1,53204400.0],["2012-10-10",13.885,14.7067,13.8367,14.635,22683000.0],["2012-10-11",14.6767,14.8033,14.315,14.3633,8347200.0],["2012-10-12",14.38,14.645,14.36,14.5167,8302200.0],["2012-10-15",14.6083,14.6583,14.3617,14.5483,6338400.0],["2012-10-16",14.645,14.7933,14.5567,14.7917,5152200.0],["2012-10-17",14.895,14.895,14.5633,14.6333,5392200.0],["2012-10-18",14.595,14.6283,14.44,14.4567,5866200.0],["2012-10-19",14.43,14.77,14.2033,14.3567,17517600.0],["2012-10-22",14.2283,14.42,13.5483,14.4183,12990600.0],["2012-10-23",14.295,14.315,13.6683,14.1767,8959800.0],["2012-10-24",14.2833,14.4167,14.1233,14.37,6318600.0],["2012-10-25",14.6,14.6,14.3017,14.4983,5670600.0],["2012-10-26",14.47,14.575,14.3633,14.525,4627200.0],["2012-10-31",14.5017,14.5917,14.2983,14.4717,6672600.0],["2012-11-01",14.5133,14.5983,14.3233,14.595,3658800.0],["2012-11-02",14.5617,14.785,14.5433,14.6383,5591400.0],["2012-11-05",14.4533,14.9017,14.4433,14.9,4417200.0],["2012-11-06",14.9067,15.1133,14.8317,15.0083,4459200.0],["2012-11-07",14.96,15.065,14.675,14.8483,5201400.0],["2012-11-08",14.8867,14.9,14.3817,14.4383,3549600.0],["2012-11-09",14.435,14.73,14.4083,14.6167,2672400.0],["2012-11-12",14.6433,14.6467,14.3467,14.4433,2494200.0],["2012-11-13",14.3983,14.7433,14.305,14.625,4794600.0],["2012-11-14",14.3717,14.5583,14.2033,14.265,6409800.0],["2012-11-15",14.2283,14.4067,14.1433,14.3783,7598400.0],["2012-11-16",14.435,14.5417,14.25,14.29,7618800.0],["2012-11-19",14.3617,14.3983,14.0733,14.1717,9713400.0],["2012-11-20",14.195,14.3383,14.0967,14.1967,8901000.0],["2012-11-21",14.15,14.195,13.9,13.95,6051600.0],["2012-11-23",14.0683,14.3667,14.055,14.2667,3732000.0],["2012-11-26",14.215,14.2383,14.04,14.0933,3637800.0],["2012-11-27",14.0983,14.1683,13.9817,14.01,7081800.0],["2012-11-28",13.9317,14.0317,13.8467,13.9967,6186000.0],["2012-11-29",14.0767,14.2517,13.9717,13.99,5989800.0],["2012-11-30",14.0683,14.495,13.9983,14.4617,6918600.0],["2012-12-03",14.48,14.5883,14.2667,14.42,7927800.0],["2012-12-04",14.8367,15.3517,14.595,15.25,15726000.0],["2012-12-05",15.24,15.275,15.0717,15.1,9595200.0],["2012-12-06",15.105,15.2867,14.9833,15.1867,5775000.0],["2012-12-07",15.22,15.3817,15.1583,15.2267,5407800.0],["2012-12-10",15.1767,15.555,15.1483,15.3467,10894200.0],["2012-12-11",15.2783,15.5317,15.2317,15.29,5112000.0],["2012-12-12",15.325,15.425,15.065,15.0983,5718600.0],["2012-12-13",15.0817,15.21,15.04,15.0817,2713800.0],["2012-12-14",15.025,15.265,15.025,15.17,4851600.0],["2012-12-17",15.1833,15.3183,15.0533,15.3117,3498600.0],["2012-12-18",15.31,15.3333,15.1917,15.325,3373200.0],["2012-12-19",15.3533,15.405,15.3083,15.3333,2926800.0],["2012-12-20",15.3183,15.44,15.25,15.3833,2599200.0],["2012-12-21",15.31,15.4683,15.2967,15.3517,5238000.0],["2012-12-24",15.3783,15.415,15.1833,15.2983,1304400.0],["2012-12-26",15.3017,15.35,15.05,15.0583,2301000.0],["2012-12-27",15.0883,15.2183,15.005,15.175,3016200.0],["2012-12-28",15.1317,15.1967,14.855,14.8783,3004200.0],["2012-12-31",14.8617,15.0333,14.79,15.0283,3045000.0],["2013-01-02",15.32,15.4317,15.205,15.3567,4433400.0],["2013-01-03",15.3467,15.485,15.335,15.42,3539400.0],["2013-01-04",15.4617,15.525,15.25,15.4417,5901600.0],["2013-01-07",15.2983,15.83,15.2633,15.75,4742400.0],["2013-01-08",15.7,15.77,15.3667,15.4283,6937800.0],["2013-01-09",15.535,15.5767,15.3433,15.5333,4782600.0],["2013-01-10",15.58,15.5833,15.3283,15.3383,4102800.0],["2013-01-11",15.39,15.5,15.265,15.2983,2953200.0],["2013-01-14",15.28,15.2967,15.105,15.2333,2584800.0],["2013-01-15",15.1983,15.275,14.9367,15.0117,5178000.0],["2013-01-16",14.9967,15.3183,14.9633,15.2183,5468400.0],["2013-01-17",15.2683,15.3433,15.1367,15.2517,3663600.0],["2013-01-18",15.2883,15.7683,15.2883,15.76,6466200.0],["2013-01-22",15.6917,15.7283,15.3217,15.3283,4510200.0],["2013-01-23",15.3783,15.4167,15.0833,15.115,5267400.0],["2013-01-24",15.13,15.2917,15.12,15.2683,4723800.0],["2013-01-25",15.2733,15.3983,15.135,15.3483,3264600.0],["2013-01-28",15.3733,15.3967,15.0683,15.09,3307800.0],["2013-01-29",15.1267,15.1883,15.0217,15.0667,5362800.0],["2013-01-30",15.0833,15.1583,14.9917,15.01,6196800.0],["2013-01-31",15.0433,15.1083,14.95,14.9883,6638400.0],["2013-02-01",15.2833,15.59,15.0617,15.5683,7597800.0],["2013-02-04",15.325,15.6633,15.2517,15.51,7671600.0],["2013-02-05",14.9433,15.1433,14.3933,14.4583,25983600.0],["2013-02-06",14.3583,14.4667,13.9933,14.4667,19273200.0],["2013-02-07",14.4667,14.485,14.0783,14.3333,9698400.0],["2013-02-08",14.395,14.5533,14.27,14.5367,10552200.0],["2013-02-11",14.5033,14.5683,14.2733,14.5083,6923400.0],["2013-02-12",14.5067,14.6183,14.3967,14.57,6114000.0],["2013-02-13",14.5767,14.6567,14.4017,14.51,4679400.0],["2013-02-14",14.495,14.5333,14.345,14.3917,4168800.0],["2013-02-15",14.4367,14.46,14.29,14.3933,4133400.0],["2013-02-19",14.425,14.4933,14.3383,14.45,5240400.0],["2013-02-20",14.4233,14.4933,14.385,14.3983,4427400.0],["2013-02-21",14.3417,14.4667,14.1833,14.28,6207000.0],["2013-02-22",14.3,14.4083,14.2133,14.395,4110000.0],["2013-02-25",14.4233,14.79,14.41,14.4167,7293600.0],["2013-02-26",14.4467,14.5283,14.3183,14.4667,5046600.0],["2013-02-27",14.43,14.4967,14.2067,14.405,6079800.0],["2013-02-28",14.42,14.565,14.3,14.3217,5745600.0],["2013-03-01",14.2967,14.4967,14.1667,14.35,6827400.0],["2013-03-04",14.3183,14.435,14.285,14.4333,4438200.0],["2013-03-05",14.445,14.6333,14.435,14.6033,3566400.0],["2013-03-06",14.6233,14.8283,14.595,14.8167,6429000.0],["2013-03-07",14.7617,14.8733,14.7433,14.8183,4560000.0],["2013-03-08",14.88,15.0517,14.8067,15.05,5268600.0],["2013-03-11",14.91,14.91,14.5317,14.6783,10427400.0],["2013-03-12",14.7433,14.7433,14.5717,14.6617,4429200.0],["2013-03-13",14.68,14.7083,14.5483,14.56,3705000.0],["2013-03-14",14.645,14.645,14.2067,14.23,5925000.0],["2013-03-15",13.9917,14.1533,13.6733,13.6983,12472800.0],["2013-03-18",13.6383,13.675,13.5033,13.535,3694800.0],["2013-03-19",13.5233,13.5617,13.0167,13.11,15390000.0],["2013-03-20",13.1667,13.53,13.1533,13.4883,11076600.0],["2013-03-21",13.4567,13.6967,13.45,13.6533,6729000.0],["2013-03-22",13.6167,13.8217,13.5867,13.6983,7923600.0],["2013-03-25",13.7283,13.755,13.485,13.6183,5596800.0],["2013-03-26",13.6533,13.7083,13.5833,13.6633,2579400.0],["2013-03-27",13.5883,13.7317,13.535,13.615,3151200.0],["2013-03-28",13.6333,13.7983,13.5783,13.6933,5278200.0],["2013-04-01",13.7017,13.8567,13.675,13.715,3245400.0],["2013-04-02",13.75,13.915,13.7467,13.8583,6080400.0],["2013-04-03",13.8667,13.96,13.8217,13.9033,4291200.0],["2013-04-04",13.9133,13.9683,13.7133,13.7367,4773000.0],["2013-04-05",13.6333,13.7167,13.5283,13.5667,4992000.0],["2013-04-08",13.5483,13.6283,13.51,13.6033,6099000.0],["2013-04-09",13.6383,13.9817,13.6383,13.9317,5271600.0],["2013-04-10",13.9433,13.9917,13.7533,13.8467,4656000.0],["2013-04-11",13.87,14.0983,13.8567,13.97,4654200.0],["2013-04-12",13.965,14.14,13.965,14.1333,5817000.0],["2013-04-15",14.1,14.1917,13.9167,13.9433,5702400.0],["2013-04-16",13.9917,14.165,13.9317,14.155,4690800.0],["2013-04-17",14.095,14.1433,13.745,13.9817,5919000.0],["2013-04-18",13.995,14.07,13.7383,13.7917,4013400.0],["2013-04-19",13.8433,13.9533,13.725,13.8533,5074800.0],["2013-04-22",13.885,13.95,13.8083,13.9383,7449600.0],["2013-04-23",14.0033,14.3517,13.695,13.8017,15366000.0],["2013-04-24",11.0917,11.1,10.5833,10.7667,68960400.0],["2013-04-25",10.9567,11.0217,10.8917,10.8983,24807000.0],["2013-04-26",10.8883,10.9767,10.6733,10.695,9004200.0],["2013-04-29",10.7467,10.79,10.6467,10.7133,8022000.0],["2013-04-30",10.7367,10.775,10.4983,10.6317,11415000.0],["2013-05-01",10.5867,10.6617,10.39,10.4233,9689400.0],["2013-05-02",10.4633,10.78,10.4633,10.6983,9129000.0],["2013-05-03",10.7517,10.7517,10.4917,10.535,8230200.0],["2013-05-06",10.5233,10.6917,10.4833,10.61,6508200.0],["2013-05-07",10.65,10.6733,10.5367,10.665,9016200.0],["2013-05-08",10.6667,10.9167,10.6017,10.9083,9631800.0],["2013-05-09",10.905,11.2433,10.8517,11.1217,8604000.0],["2013-05-10",11.1067,11.3283,11.0917,11.3117,7346400.0],["2013-05-13",11.2783,11.375,11.2117,11.2233,6496200.0],["2013-05-14",11.5033,12.0,11.4567,11.9283,16692600.0],["2013-05-15",11.9283,12.0667,11.78,11.8567,8460600.0],["2013-05-16",11.8083,11.8083,11.2917,11.435,11971800.0],["2013-05-17",11.4467,11.5383,11.0683,11.1767,12251400.0],["2013-05-20",11.1667,11.1667,10.7917,11.0617,14031000.0],["2013-05-21",11.04,11.0533,10.815,11.0,11944200.0],["2013-05-22",10.9917,11.1583,10.6783,10.7167,12554400.0],["2013-05-23",10.6617,11.05,10.6583,10.9533,8775000.0],["2013-05-24",10.9533,11.0267,10.815,10.9217,7017000.0],["2013-05-28",11.0367,11.1033,10.7967,10.865,7600200.0],["2013-05-29",10.7667,10.8267,10.59,10.7033,6382200.0],["2013-05-30",10.735,10.89,10.715,10.825,7685400.0],["2013-05-31",10.775,11.215,10.7083,11.0767,12371400.0],["2013-06-03",11.1033,11.1167,10.925,11.04,8215200.0],["2013-06-04",10.9633,11.0583,10.8183,10.9,6895200.0],["2013-06-05",10.8517,11.1483,10.8517,11.095,8323800.0],["2013-06-06",11.0583,11.1583,10.9117,11.0833,8267400.0],["2013-06-07",11.1417,11.2067,11.0583,11.2,7414800.0],["2013-06-10",11.3833,11.6317,11.3333,11.575,9495600.0],["2013-06-11",11.4667,11.505,11.3417,11.3817,6122400.0],["2013-06-12",11.4567,11.55,11.245,11.3783,5317200.0],["2013-06-13",11.45,12.1067,11.45,11.9917,11975400.0],["2013-06-14",11.7817,11.9167,11.6033,11.6667,9570000.0],["2013-06-17",11.73,11.78,11.68,11.7467,4887000.0],["2013-06-18",11.745,11.7683,11.615,11.6933,4741200.0],["2013-06-19",11.7117,11.76,11.4683,11.47,5445000.0],["2013-06-20",11.3983,11.415,11.1,11.115,4788000.0],["2013-06-21",11.19,11.2917,10.9967,11.075,8621400.0],["2013-06-24",11.0533,11.1267,10.7267,11.0583,8397600.0],["2013-06-25",11.1617,11.2517,11.0283,11.1983,4543200.0],["2013-06-26",11.285,11.3483,11.0333,11.0383,3224400.0],["2013-06-27",11.0933,11.2433,11.085,11.1367,2886600.0],["2013-06-28",11.1333,11.3067,11.1217,11.2,5833200.0],["2013-07-01",11.22,11.3,11.1367,11.1767,4746000.0],["2013-07-02",11.1383,11.18,10.9367,11.01,7521000.0],["2013-07-03",10.9883,10.9933,10.8583,10.875,2460600.0],["2013-07-05",10.9217,11.1033,10.895,11.1,2836800.0],["2013-07-08",11.1717,11.275,11.0917,11.135,4823400.0],["2013-07-09",11.1733,11.2217,10.925,10.9567,7287000.0],["2013-07-10",10.9283,10.99,10.8383,10.9117,6317400.0],["2013-07-11",11.0317,11.0767,10.89,10.965,8435400.0],["2013-07-12",11.4283,11.5233,11.1833,11.3083,13441800.0],["2013-07-15",11.285,11.315,11.015,11.24,7766400.0],["2013-07-16",11.2417,11.3,11.0583,11.0683,7995000.0],["2013-07-17",11.1083,11.195,11.0717,11.0783,4891800.0],["2013-07-18",11.3117,11.3617,11.0333,11.1683,6393000.0],["2013-07-19",11.1583,11.39,11.115,11.375,5905200.0],["2013-07-22",11.3883,11.6383,11.3517,11.6017,6877200.0],["2013-07-23",11.61,11.8383,11.5,11.81,9337200.0],["2013-07-24",11.835,11.9,11.5967,11.6967,11553000.0],["2013-07-25",11.6933,11.81,11.61,11.78,8224800.0],["2013-07-26",11.7617,12.2183,11.625,11.9667,14108400.0],["2013-07-29",11.965,12.0233,11.67,11.835,7418400.0],["2013-07-30",11.8367,11.9067,11.7217,11.7517,4840200.0],["2013-07-31",11.785,12.0,11.74,11.8967,6264000.0],["2013-08-01",12.0333,12.2883,12.0267,12.2333,7198800.0],["2013-08-02",12.1917,12.2383,12.0633,12.1017,4507800.0],["2013-08-05",12.05,12.1867,12.0317,12.135,3450000.0],["2013-08-06",12.1317,12.2,11.995,12.035,4713600.0],["2013-08-07",12.0,12.0517,11.9067,12.0033,3899400.0],["2013-08-08",12.0483,12.1733,11.94,12.1383,3505200.0],["2013-08-09",12.1167,12.22,12.035,12.1117,3153600.0],["2013-08-12",12.0667,12.1317,12.0017,12.0533,2931600.0],["2013-08-13",12.0767,12.1217,11.9333,12.0033,3492600.0],["2013-08-14",11.9917,12.165,11.9917,12.1283,4119000.0],["2013-08-15",12.0517,12.0517,11.7667,11.885,5226000.0],["2013-08-16",11.82,11.8383,11.6083,11.6683,4272600.0],["2013-08-19",11.6817,11.7083,11.5733,11.5783,5607600.0],["2013-08-20",11.5833,11.82,11.565,11.7433,5165400.0],["2013-08-21",11.7667,12.1017,11.7667,11.95,7691400.0],["2013-08-22",11.96,12.155,11.9567,12.05,6870600.0],["2013-08-23",12.1317,12.205,12.1083,12.1567,6958200.0],["2013-08-26",12.1633,12.2483,12.12,12.165,5061000.0],["2013-08-27",12.0667,12.0717,11.8517,11.8617,4540800.0],["2013-08-28",11.8483,11.9283,11.715,11.7517,4734600.0],["2013-08-29",11.7183,11.8217,11.7083,11.7817,3378000.0],["2013-08-30",11.78,11.8267,11.6883,11.73,4374000.0],["2013-09-03",11.85,11.9217,11.69,11.76,5751000.0],["2013-09-04",11.7483,11.9067,11.73,11.8933,5050200.0],["2013-09-05",11.8733,12.0517,11.8733,11.965,4194000.0],["2013-09-06",12.0267,12.045,11.9017,11.9117,5988000.0],["2013-09-09",11.9333,11.9867,11.9133,11.9533,6168000.0],["2013-09-10",12.025,12.1017,11.9767,12.0183,3560400.0],["2013-09-11",12.04,12.0867,12.0033,12.065,4788000.0],["2013-09-12",12.0483,12.05,11.9367,11.95,3042600.0],["2013-09-13",11.9367,11.9817,11.8717,11.935,3871800.0],["2013-09-16",12.0633,12.0833,11.9167,11.9367,4292400.0],["2013-09-17",11.9283,12.0767,11.885,11.9583,3957600.0],["2013-09-18",11.9317,11.9583,11.6467,11.8067,13693200.0],["2013-09-19",11.8583,11.8583,11.7433,11.785,3752400.0],["2013-09-20",11.7717,11.82,11.6533,11.6717,6672000.0],["2013-09-23",11.655,11.7033,11.52,11.545,38986200.0],["2013-09-24",11.5417,11.6667,11.5417,11.615,11302800.0],["2013-09-25",11.6667,11.6767,11.4033,11.4083,16053000.0],["2013-09-26",11.445,11.5,11.2567,11.43,18375000.0],["2013-09-27",11.3883,11.5733,11.3483,11.465,9498600.0],["2013-09-30",11.31,11.61,11.2883,11.605,9829200.0],["2013-10-01",11.665,11.885,11.6283,11.885,19781400.0],["2013-10-02",11.8533,11.985,11.8217,11.9717,9856200.0],["2013-10-03",11.985,12.14,11.8517,12.0317,8963400.0],["2013-10-04",12.0317,12.1833,12.0283,12.135,5937600.0],["2013-10-07",12.0433,12.1667,11.98,12.0967,5754600.0],["2013-10-08",12.0717,12.1667,12.0633,12.065,7446600.0],["2013-10-09",12.0783,12.2333,12.065,12.1467,7110000.0],["2013-10-10",12.2717,12.2933,12.1217,12.29,5181000.0],["2013-10-11",12.2367,12.3517,12.1967,12.33,3741000.0],["2013-10-14",12.265,12.4867,12.2483,12.485,4902000.0],["2013-10-15",12.4467,12.5767,12.41,12.505,8241600.0],["2013-10-16",12.8083,12.8183,12.6633,12.7783,8142600.0],["2013-10-17",12.765,12.8533,12.7383,12.845,4290000.0],["2013-10-18",12.87,12.8733,12.72,12.8667,4291200.0],["2013-10-21",12.8867,12.9833,12.8683,12.965,5352600.0],["2013-10-22",12.9817,13.1117,12.9717,13.02,6307800.0],["2013-10-23",13.0083,13.1483,12.975,13.0233,6920400.0],["2013-10-24",13.04,13.1067,12.7783,12.91,5314200.0],["2013-10-25",12.905,12.9783,12.805,12.8433,5478000.0],["2013-10-28",12.1917,12.51,11.9683,12.2067,23565600.0],["2013-10-29",12.1933,12.3367,11.3983,11.6433,37822200.0],["2013-10-30",11.2317,11.2333,10.955,11.0483,31110600.0],["2013-10-31",11.025,11.045,10.8133,10.865,20184600.0],["2013-11-01",10.9067,10.9417,10.6717,10.7117,9468000.0],["2013-11-04",10.715,10.7283,10.4717,10.5417,14514600.0],["2013-11-05",10.54,10.54,10.3617,10.3917,10053000.0],["2013-11-06",10.4167,10.5267,10.3783,10.4267,8781000.0],["2013-11-07",10.4717,10.6883,10.435,10.6017,8527800.0],["2013-11-08",10.6083,10.7233,10.5533,10.71,5863200.0],["2013-11-11",10.725,10.78,10.66,10.6767,3226200.0],["2013-11-12",10.6367,10.6833,10.5483,10.6067,5747400.0],["2013-11-13",10.5517,10.6583,10.55,10.6133,4887000.0],["2013-11-14",10.6133,10.7533,10.4883,10.595,7807200.0],["2013-11-15",10.585,10.8317,10.585,10.8317,5394000.0],["2013-11-18",10.8217,10.885,10.6433,10.6617,5788200.0],["2013-11-19",10.6617,10.7017,10.585,10.64,4379400.0],["2013-11-20",10.5983,10.6167,10.425,10.4933,10460400.0],["2013-11-21",10.5367,10.8533,10.5017,10.7867,7941600.0],["2013-11-22",10.7867,10.8717,10.7133,10.81,5953800.0],["2013-11-25",10.8083,10.8733,10.6867,10.7917,12087000.0],["2013-11-26",10.7917,10.8367,10.73,10.7833,4842600.0],["2013-11-27",10.82,10.8967,10.7683,10.8833,3388800.0],["2013-11-29",10.9117,10.9883,10.9,10.9217,3738600.0],["2013-12-02",10.945,10.99,10.865,10.9117,6318000.0],["2013-12-03",10.8483,10.8933,10.7783,10.855,5046000.0],["2013-12-04",10.8483,10.865,10.7533,10.8117,5016000.0],["2013-12-05",10.81,10.915,10.7683,10.8683,3710400.0],["2013-12-06",10.8917,11.085,10.87,11.0483,5182800.0],["2013-12-09",10.4283,10.7217,10.3183,10.455,35488200.0],["2013-12-10",10.3017,10.505,10.27,10.4217,13524600.0],["2013-12-11",10.39,10.4117,10.26,10.3167,9022200.0],["2013-12-12",10.2783,10.3333,10.2267,10.27,8503800.0],["2013-12-13",10.2833,10.3317,10.1033,10.24,10502400.0],["2013-12-16",10.2617,10.48,10.2617,10.4733,11890800.0],["2013-12-17",10.465,10.505,10.2933,10.455,9208200.0],["2013-12-18",10.4583,10.6383,10.4267,10.625,6310200.0],["2013-12-19",10.57,10.69,10.485,10.6617,6817200.0],["2013-12-20",10.695,10.865,10.675,10.865,9900600.0],["2013-12-23",10.8667,10.92,10.8067,10.9183,5244600.0],["2013-12-24",10.86,10.9567,10.85,10.9367,1523400.0],["2013-12-26",10.9633,10.9633,10.825,10.8983,4834200.0],["2013-12-27",10.905,11.0583,10.855,11.0017,4261200.0],["2013-12-30",11.0,11.0,10.8683,10.9467,3390000.0],["2013-12-31",10.9483,10.9783,10.84,10.96,3874200.0],["2014-01-02",10.9467,11.0733,10.865,10.9867,5004000.0],["2014-01-03",11.005,11.2667,11.0033,11.21,7961400.0],["2014-01-06",11.1533,11.2083,10.9717,11.06,11344800.0],["2014-01-07",11.0617,11.2467,11.05,11.2083,5431800.0],["2014-01-08",11.21,11.2417,11.0967,11.1233,7804200.0],["2014-01-09",11.1483,11.4117,11.07,11.4017,5394600.0],["2014-01-10",11.3833,11.4267,11.3017,11.4133,6825000.0],["2014-01-13",11.3733,11.5933,11.3733,11.4567,6085800.0],["2014-01-14",11.5183,11.7917,11.5,11.7667,7861200.0],["2014-01-15",11.7367,12.2467,11.6467,11.9817,16347000.0],["2014-01-16",12.0833,12.2333,12.025,12.1117,12545400.0],["2014-01-17",12.1483,12.1583,11.3733,11.4233,23621400.0],["2014-01-21",11.4933,11.715,11.2667,11.62,15920400.0],["2014-01-22",11.6633,11.6833,11.3567,11.3717,13620600.0],["2014-01-23",11.3367,11.4767,11.3367,11.3817,5389800.0],["2014-01-24",11.3417,11.5067,11.2967,11.4683,10120200.0],["2014-01-27",11.405,11.4517,10.8533,11.0633,11434200.0],["2014-01-28",11.0867,11.155,10.9817,11.0467,5804400.0],["2014-01-29",10.9767,11.025,10.8317,10.8583,8175000.0],["2014-01-30",10.9833,10.9967,10.84,10.9133,5415000.0],["2014-01-31",10.785,10.8817,10.68,10.8533,9063600.0],["2014-02-03",10.8817,10.9117,10.5067,10.695,13936200.0],["2014-02-04",10.6717,11.0333,10.5417,10.9567,18950400.0],["2014-02-05",10.9017,11.305,10.9017,11.0883,12042600.0],["2014-02-06",11.1167,11.2417,11.005,11.1,6420000.0],["2014-02-07",11.1417,11.3067,11.1383,11.1567,6621600.0],["2014-02-10",11.1667,11.2067,11.1367,11.1683,7216800.0],["2014-02-11",11.155,11.1817,11.0767,11.1583,6097200.0],["2014-02-12",11.1667,11.1717,11.0733,11.1183,6085200.0],["2014-02-13",11.0867,11.2533,11.0417,11.1983,6432000.0],["2014-02-14",11.23,11.5233,11.1333,11.255,12903600.0],["2014-02-18",11.2767,11.3183,11.09,11.265,6606600.0],["2014-02-19",11.2417,11.33,11.16,11.17,4315800.0],["2014-02-20",11.1633,11.3717,11.1183,11.35,4527600.0],["2014-02-21",11.36,11.5067,11.35,11.3733,5951400.0],["2014-02-24",11.3683,11.5967,11.3683,11.4833,5490000.0],["2014-02-25",11.46,11.4783,11.2883,11.31,4285800.0],["2014-02-26",11.3133,11.425,11.2617,11.3083,3547800.0],["2014-02-27",11.29,11.415,11.1433,11.3717,5718600.0],["2014-02-28",11.3667,11.805,11.36,11.6267,9092400.0],["2014-03-03",11.5617,11.5983,11.46,11.5033,7399200.0],["2014-03-04",11.5817,11.7417,11.535,11.725,6294600.0],["2014-03-05",11.625,12.1033,11.59,12.085,9204000.0],["2014-03-06",12.0683,12.3667,11.9683,12.05,11376000.0],["2014-03-07",12.1167,12.1167,11.9517,12.0117,5751600.0],["2014-03-10",12.1517,12.225,12.1017,12.1767,9079800.0],["2014-03-11",12.17,12.2767,12.1083,12.1983,3452400.0],["2014-03-12",12.1567,12.3267,12.09,12.31,4152600.0],["2014-03-13",12.33,12.33,11.9833,12.0,3790800.0],["2014-03-14",11.9783,12.1417,11.9517,12.0233,6277200.0],["2014-03-17",12.0983,12.14,12.0117,12.0617,4132800.0],["2014-03-18",12.0783,12.2333,12.0733,12.155,3218400.0],["2014-03-19",12.1567,12.435,12.1383,12.3217,6076200.0],["2014-03-20",12.3033,12.3417,12.09,12.1717,4174200.0],["2014-03-21",12.27,12.3167,11.9567,12.0217,7479000.0],["2014-03-24",12.055,12.1117,11.7233,11.8233,6927000.0],["2014-03-25",11.8383,12.06,11.8383,12.0517,5845800.0],["2014-03-26",12.1267,12.2883,12.0833,12.19,6580200.0],["2014-03-27",12.13,12.235,11.815,11.8767,6549600.0],["2014-03-28",11.88,11.9967,11.715,11.86,15146400.0],["2014-03-31",12.3,12.6033,12.0067,12.3617,24340200.0],["2014-04-01",12.4617,12.4983,12.2417,12.37,4501200.0],["2014-04-02",12.4017,12.4817,12.2767,12.465,5015400.0],["2014-04-03",12.4867,12.555,12.3767,12.5317,7041000.0],["2014-04-04",12.565,12.7483,12.3483,12.375,4488000.0],["2014-04-07",12.3383,12.3683,12.22,12.2833,6410400.0],["2014-04-08",12.2867,12.4567,12.26,12.44,5310600.0],["2014-04-09",12.48,12.5317,12.3517,12.4983,8125800.0],["2014-04-10",12.4167,12.5767,12.35,12.4167,8834400.0],["2014-04-11",12.3617,12.3917,12.1317,12.1617,8925600.0],["2014-04-14",13.655,14.0667,13.455,13.5,43350600.0],["2014-04-15",13.5533,13.6483,13.015,13.4533,11867400.0],["2014-04-16",13.4883,13.5383,13.2,13.405,7136400.0],["2014-04-17",13.335,13.615,13.21,13.5483,12800400.0],["2014-04-21",13.5583,13.61,12.86,13.1867,14883600.0],["2014-04-22",13.1883,13.395,13.115,13.29,8950200.0],["2014-04-23",13.2883,13.405,13.2333,13.32,6356400.0],["2014-04-24",13.4,13.4083,13.0867,13.3783,5718000.0],["2014-04-25",13.2833,13.6667,13.1433,13.4167,8208000.0],["2014-04-28",13.4567,13.5717,13.335,13.53,4779600.0],["2014-04-29",13.5783,13.645,13.48,13.55,4968600.0],["2014-04-30",13.5733,13.6383,13.4767,13.5783,5759400.0],["2014-05-01",13.545,13.7867,13.5333,13.7367,6033600.0],["2014-05-02",13.7067,13.7583,13.6217,13.7183,3627000.0],["2014-05-05",13.6217,13.9917,13.615,13.9867,6001200.0],["2014-05-06",13.8183,13.9317,13.7817,13.8767,4051200.0],["2014-05-07",13.885,13.9683,13.7833,13.96,4997400.0],["2014-05-08",13.975,14.12,13.8933,13.98,4648200.0],["2014-05-09",13.9717,14.25,13.8883,14.2317,5088600.0],["2014-05-12",14.2667,14.385,14.2633,14.365,3174600.0],["2014-05-13",14.3867,14.42,14.2533,14.3517,2977200.0],["2014-05-14",14.3517,14.3983,14.275,14.3367,2824200.0],["2014-05-15",14.3333,14.4317,14.265,14.3117,7952400.0],["2014-05-16",14.3083,14.4583,14.2767,14.3383,4276800.0],["2014-05-19",14.2867,14.4383,14.2633,14.4133,4375200.0],["2014-05-20",14.505,14.505,14.0133,14.1917,10543200.0],["2014-05-21",14.3,14.3983,13.99,14.1633,6698400.0],["2014-05-22",14.1833,14.205,13.5033,13.5667,13255200.0],["2014-05-23",13.6183,13.6433,13.255,13.4617,11368800.0],["2014-05-27",13.4933,13.55,13.1433,13.25,11555400.0],["2014-05-28",13.3083,13.4517,13.1617,13.3933,9634200.0],["2014-05-29",13.4617,13.56,13.395,13.4233,3586200.0],["2014-05-30",13.4333,13.665,13.3733,13.5333,5544000.0],["2014-06-02",13.52,13.5617,13.3217,13.4433,5366400.0],["2014-06-03",13.385,13.5417,13.37,13.43,3208800.0],["2014-06-04",13.3783,13.5067,13.34,13.4133,3314400.0],["2014-06-05",13.455,13.57,13.3333,13.4033,5438400.0],["2014-06-06",13.4583,13.495,13.3717,13.4,3311400.0],["2014-06-09",13.37,13.48,13.3017,13.4683,3600000.0],["2014-06-10",13.655,13.715,13.35,13.4517,4635600.0],["2014-06-11",13.58,13.8283,13.5017,13.7517,7706400.0],["2014-06-12",13.7083,13.7483,13.315,13.315,11381400.0],["2014-06-13",13.345,13.3617,13.025,13.06,9241800.0],["2014-06-16",13.1717,13.475,13.02,13.0733,7231200.0],["2014-06-17",13.625,13.95,13.505,13.6767,12733800.0],["2014-06-18",13.6667,13.825,13.595,13.8167,4490400.0],["2014-06-19",13.7833,14.0183,13.7483,14.0133,4896000.0],["2014-06-20",14.045,14.2217,13.985,14.2167,9763800.0],["2014-06-23",14.1817,14.365,14.18,14.275,5256600.0],["2014-06-24",14.16,14.3133,14.1267,14.1333,3588000.0],["2014-06-25",14.1667,14.3967,14.0783,14.1183,4020600.0],["2014-06-26",14.1533,14.3233,14.1317,14.3183,2553000.0],["2014-06-27",14.2933,14.6983,14.2833,14.6433,9028800.0],["2014-06-30",14.6083,14.6467,14.2867,14.3067,5749200.0],["2014-07-01",14.3483,14.5417,14.3483,14.5233,4433400.0],["2014-07-02",14.5083,14.6617,14.5033,14.6267,3420000.0],["2014-07-03",14.62,14.7,14.5833,14.6817,3950400.0],["2014-07-07",14.5783,14.6317,14.505,14.5717,2643600.0],["2014-07-08",14.5133,14.5633,14.445,14.49,3026400.0],["2014-07-09",14.5183,14.6533,14.4933,14.6483,2190000.0],["2014-07-10",14.5117,14.7067,14.46,14.6917,2510400.0],["2014-07-11",14.6483,14.735,14.5033,14.6567,3369600.0],["2014-07-14",14.7233,14.7233,14.3867,14.465,5544600.0],["2014-07-15",14.4983,14.62,14.4283,14.59,5970000.0],["2014-07-16",14.595,14.6217,14.3733,14.4,4137000.0],["2014-07-17",14.335,14.5167,14.165,14.1733,5500200.0],["2014-07-18",14.2417,14.3517,14.1583,14.2217,11776800.0],["2014-07-21",14.19,14.2817,14.0083,14.22,5512800.0],["2014-07-22",14.285,14.3733,14.215,14.2833,4757400.0],["2014-07-23",14.3333,14.4017,14.23,14.2567,3406200.0],["2014-07-24",14.3383,14.3533,14.1833,14.195,13453200.0],["2014-07-25",14.1683,14.24,14.1133,14.1667,8001600.0],["2014-07-28",14.2317,14.2583,14.115,14.15,10569600.0],["2014-07-29",14.1967,14.1967,14.0583,14.0733,6547800.0],["2014-07-30",15.1667,15.75,15.0867,15.48,34095000.0],["2014-07-31",15.355,15.4167,15.035,15.0417,13731000.0],["2014-08-01",15.0333,15.3433,14.9033,15.3283,11399400.0],["2014-08-04",15.3333,15.59,15.2683,15.5667,6466800.0],["2014-08-05",15.5883,15.7967,15.5333,15.635,8446800.0],["2014-08-06",15.4983,15.8983,15.4633,15.835,7248600.0],["2014-08-07",15.8767,15.9183,15.67,15.7283,6906600.0],["2014-08-08",15.72,15.82,15.6567,15.785,3917400.0],["2014-08-11",15.8167,15.9083,15.7267,15.75,3082200.0],["2014-08-12",15.77,15.9017,15.72,15.8317,4419600.0],["2014-08-13",15.8533,16.1233,15.835,15.98,5093400.0],["2014-08-14",16.0283,16.0283,15.91,15.9483,5148000.0],["2014-08-15",15.9817,16.21,15.9467,16.0967,4743600.0],["2014-08-18",16.195,16.3783,16.1533,16.315,4878000.0],["2014-08-19",16.3,16.3367,16.1783,16.3283,3485400.0],["2014-08-20",16.2633,16.39,16.1067,16.2617,5356800.0],["2014-08-21",16.4083,16.49,16.345,16.45,5689800.0],["2014-08-22",16.5,16.5183,16.36,16.4017,3896400.0],["2014-08-25",16.4383,16.4867,16.35,16.4217,2727000.0],["2014-08-26",16.5183,16.5583,16.3333,16.4667,4553400.0],["2014-08-27",16.4467,16.465,16.2433,16.2533,4189200.0],["2014-08-28",16.28,16.4017,16.1383,16.3767,3717600.0],["2014-08-29",16.3917,16.5583,16.3033,16.5433,4378800.0],["2014-09-02",16.56,16.5867,16.14,16.2633,5887200.0],["2014-09-03",16.3683,16.4383,16.2683,16.3183,5202000.0],["2014-09-04",16.3433,16.4767,16.265,16.4067,4645800.0],["2014-09-05",16.3817,16.5067,16.3533,16.4883,5018400.0],["2014-09-08",16.435,16.5467,16.4133,16.485,8116800.0],["2014-09-09",16.4683,16.625,16.3967,16.51,4464000.0],["2014-09-10",16.5783,16.79,16.4767,16.7517,4687800.0],["2014-09-11",16.79,16.9167,16.74,16.8633,4126200.0],["2014-09-12",16.8167,16.8317,16.5633,16.6133,5812800.0],["2014-09-15",16.6717,16.98,16.555,16.8983,6764400.0],["2014-09-16",16.8967,16.9217,16.7033,16.8333,5703000.0],["2014-09-17",16.85,17.15,16.835,17.0767,3784800.0],["2014-09-18",17.08,17.2433,17.0233,17.22,3465000.0],["2014-09-19",17.29,17.4433,17.2067,17.3367,8625000.0],["2014-09-22",17.3117,17.4483,17.2733,17.3317,3920400.0],["2014-09-23",17.1,17.3567,17.1,17.1983,3951000.0],["2014-09-24",17.1983,17.2783,17.1033,17.265,3450600.0],["2014-09-25",17.3383,17.3567,17.1083,17.1083,3331800.0],["2014-09-26",17.1083,17.1667,17.0417,17.125,3136200.0],["2014-09-29",17.0317,17.2283,17.0117,17.195,3240000.0],["2014-09-30",17.2433,17.2617,17.0217,17.025,2740800.0],["2014-10-01",17.0517,17.2783,16.96,17.2317,5938800.0],["2014-10-02",17.21,17.41,17.1417,17.38,4242000.0],["2014-10-03",17.455,17.7483,17.4367,17.6967,4254000.0],["2014-10-06",17.8333,18.1217,17.7717,17.8183,5169000.0],["2014-10-07",17.7333,17.8033,17.62,17.6683,4350600.0],["2014-10-08",17.725,17.7983,17.61,17.7817,5115600.0],["2014-10-09",17.805,18.0083,17.6,17.6117,4882200.0],["2014-10-10",17.6517,17.9083,17.425,17.4317,4287000.0],["2014-10-13",17.46,17.58,17.2033,17.2217,4266600.0],["2014-10-14",17.3333,17.4933,16.9717,17.0783,6747600.0],["2014-10-15",16.9,16.9583,16.48,16.6683,7904400.0],["2014-10-16",16.3633,16.5133,16.1783,16.3383,7574400.0],["2014-10-17",16.4667,16.7383,16.3833,16.5,6993600.0],["2014-10-20",16.51,16.9867,16.4483,16.9783,5416800.0],["2014-10-21",17.045,17.695,17.045,17.635,5232000.0],["2014-10-22",17.7033,17.7767,17.3983,17.5433,5007000.0],["2014-10-23",17.6083,17.9783,17.4067,17.5317,8827200.0],["2014-10-24",18.9167,19.6567,18.87,19.46,16916400.0],["2014-10-27",19.4267,19.5833,19.26,19.5033,8329800.0],["2014-10-28",19.5083,19.8067,19.3383,19.7133,5991000.0],["2014-10-29",19.7083,20.02,19.6683,20.0,8347200.0],["2014-10-30",19.9383,20.085,19.8433,20.0467,3958800.0],["2014-10-31",20.2633,20.3333,20.0483,20.1533,3838800.0],["2014-11-03",20.145,20.1717,19.9617,19.9883,4899000.0],["2014-11-04",20.0167,20.1383,19.885,19.9633,6469800.0],["2014-11-05",20.0433,20.2,19.815,20.1833,5344800.0],["2014-11-06",20.12,20.6133,20.0967,20.595,4762800.0],["2014-11-07",20.5567,20.5567,20.3217,20.46,6274200.0],["2014-11-10",20.46,20.7667,20.455,20.7667,4095000.0],["2014-11-11",20.83,20.8917,20.6933,20.7983,2539200.0],["2014-11-12",20.765,20.765,20.4067,20.4917,5975400.0],["2014-11-13",20.485,20.81,20.485,20.7583,4446000.0],["2014-11-14",20.6967,20.8233,20.5433,20.75,4717800.0],["2014-11-17",20.745,21.1033,20.725,21.0383,4288800.0],["2014-11-18",21.0867,21.3267,21.0083,21.3133,2912400.0],["2014-11-19",21.2433,21.2467,20.8217,20.9317,4568400.0],["2014-11-20",20.71,20.9133,20.4833,20.8983,3294600.0],["2014-11-21",21.0333,21.15,20.54,20.5833,5961000.0],["2014-11-24",20.7867,21.3283,20.64,21.2533,9220800.0],["2014-11-25",21.2833,21.4833,21.22,21.2617,5472000.0],["2014-11-26",21.2917,21.545,21.2033,21.5267,4000200.0],["2014-11-28",21.5967,21.8783,21.515,21.6133,1845000.0],["2014-12-01",21.5983,21.845,21.3833,21.565,3675000.0],["2014-12-02",21.725,22.1,21.5667,22.0667,4961400.0],["2014-12-03",22.1083,22.1333,21.86,21.91,3987600.0],["2014-12-04",21.8433,22.0,21.6317,21.6667,4951800.0],["2014-12-05",21.6667,21.6867,21.5733,21.6183,7624800.0],["2014-12-08",21.6667,22.3817,21.6667,22.0217,11658000.0],["2014-12-09",21.8533,22.3333,21.835,22.2467,8337000.0],["2014-12-10",22.325,22.325,21.685,21.7283,5716200.0],["2014-12-11",21.8417,22.24,21.7933,22.0117,7560600.0],["2014-12-12",21.8267,22.0467,21.4683,21.4783,5665200.0],["2014-12-15",21.6533,21.6817,21.1217,21.1683,9469200.0],["2014-12-16",21.1117,21.4283,20.89,20.9067,6381600.0],["2014-12-17",20.9933,21.6683,20.9367,21.6233,7866000.0],["2014-12-18",21.8267,21.905,21.6483,21.9,7766400.0],["2014-12-19",22.0233,22.2917,21.955,22.2017,9092400.0],["2014-12-22",22.2067,22.3733,21.9167,22.0783,4238400.0],["2014-12-23",22.2083,22.22,21.4083,21.5967,3870000.0],["2014-12-24",21.6267,21.9267,21.6033,21.7917,1487400.0],["2014-12-26",21.8217,21.8733,21.5933,21.65,1540200.0],["2014-12-29",21.5317,21.6483,21.35,21.57,2303400.0],["2014-12-30",21.5883,21.7817,21.5183,21.545,2421600.0],["2014-12-31",21.615,21.7667,21.2,21.23,2490000.0],["2015-01-02",21.365,21.635,21.1017,21.2867,3645600.0],["2015-01-05",21.1,21.5367,21.0833,21.2967,3835800.0],["2015-01-06",21.1617,21.47,20.9017,21.17,4988400.0],["2015-01-07",21.3667,21.7483,21.2117,21.6667,4652400.0],["2015-01-08",21.8367,22.245,21.76,22.1917,6945600.0],["2015-01-09",22.1917,22.3333,22.015,22.1933,5044800.0],["2015-01-12",22.2883,22.7133,22.1417,22.5483,6816600.0],["2015-01-13",22.7233,22.865,22.1067,22.27,4483200.0],["2015-01-14",21.945,22.1767,21.8367,21.945,4680600.0],["2015-01-15",22.1,22.1867,21.4117,21.4317,7641600.0],["2015-01-16",21.395,21.545,21.195,21.5267,5929200.0],["2015-01-20",21.7117,21.98,21.3367,21.41,5881200.0],["2015-01-21",21.4,21.575,21.2567,21.48,5327400.0],["2015-01-22",21.6283,21.8133,21.26,21.7233,6958200.0],["2015-01-23",21.77,21.8133,21.5833,21.605,4618200.0],["2015-01-26",21.5833,21.73,21.47,21.69,5992200.0],["2015-01-27",21.5283,21.7417,21.3817,21.5633,3273600.0],["2015-01-28",21.6633,21.85,21.4583,21.4783,3775200.0],["2015-01-29",21.485,21.6033,21.3017,21.5467,4707000.0],["2015-01-30",21.4183,21.4933,20.7817,20.8917,12488400.0],["2015-02-02",20.9483,21.2317,20.76,20.9133,9238200.0],["2015-02-03",21.0617,21.2533,20.6617,21.1667,8437800.0],["2015-02-04",21.51,22.93,21.42,22.475,12419400.0],["2015-02-05",22.5,22.8117,22.4383,22.4717,6336600.0],["2015-02-06",22.465,22.7917,21.9917,22.1033,7830000.0],["2015-02-09",22.0583,22.1367,21.285,21.3467,6563400.0],["2015-02-10",21.7267,21.85,21.5433,21.6783,5371800.0],["2015-02-11",21.625,21.9767,21.56,21.9317,5503800.0],["2015-02-12",22.0633,22.145,21.76,22.0567,4317000.0],["2015-02-13",22.12,22.3717,21.875,22.3717,6404400.0],["2015-02-17",22.3483,22.445,22.0083,22.1733,3972600.0],["2015-02-18",22.2067,22.4583,22.1667,22.37,5574000.0],["2015-02-19",22.3867,22.4967,22.2517,22.2867,4069800.0],["2015-02-20",22.22,22.4367,21.99,22.41,4543800.0],["2015-02-23",22.41,22.48,22.2667,22.375,3608400.0],["2015-02-24",22.31,22.495,22.2233,22.3317,4147200.0],["2015-02-25",22.2767,22.4967,22.2583,22.3417,4034400.0],["2015-02-26",22.37,22.5833,22.3283,22.4833,3771000.0],["2015-02-27",22.4,22.5267,22.17,22.17,7015200.0],["2015-03-02",22.17,22.6767,22.1017,22.6417,7036800.0],["2015-03-03",22.63,22.6833,22.2933,22.43,4414200.0],["2015-03-04",22.315,22.7683,22.2583,22.6267,3637800.0],["2015-03-05",22.6,22.825,22.52,22.6083,4076400.0],["2015-03-06",22.5383,22.6667,22.0983,22.1667,4951200.0],["2015-03-09",22.2383,22.41,22.0717,22.3167,11485800.0],["2015-03-10",22.1483,22.3133,22.0017,22.275,5779800.0],["2015-03-11",22.3333,22.6667,22.275,22.4517,5689800.0],["2015-03-12",22.51,22.9033,22.455,22.8333,7010400.0],["2015-03-13",22.8083,22.89,22.3983,22.5583,6314400.0],["2015-03-16",22.8333,24.9517,22.8333,24.7733,17730600.0],["2015-03-17",24.5833,24.7933,24.4217,24.6833,6813000.0],["2015-03-18",24.6667,24.9917,24.5917,24.73,8021400.0],["2015-03-19",24.545,24.8867,24.5433,24.8233,5311200.0],["2015-03-20",24.965,25.0683,24.4517,24.4617,10583400.0],["2015-03-23",24.485,24.5867,24.2917,24.35,4215600.0],["2015-03-24",24.4133,24.6583,24.22,24.3,4941000.0],["2015-03-25",24.425,24.6467,23.6783,23.7083,7768800.0],["2015-03-26",23.4617,23.8,23.0217,23.65,6321000.0],["2015-03-27",23.6617,24.0283,23.6517,23.9467,4422600.0],["2015-03-30",24.145,24.205,23.9817,24.0233,3634800.0],["2015-03-31",23.8583,24.0183,23.7017,23.7433,4330200.0],["2015-04-01",23.6767,23.705,23.1517,23.45,6037200.0],["2015-04-02",23.5517,23.675,23.315,23.435,5049000.0],["2015-04-06",23.3733,23.4383,23.2083,23.3083,5367000.0],["2015-04-07",23.33,23.5133,23.12,23.125,6044400.0],["2015-04-08",23.1917,23.4267,23.0067,23.17,5981400.0],["2015-04-09",23.1517,23.3333,22.95,23.2283,4813800.0],["2015-04-10",23.3333,23.6667,23.2267,23.6133,6250200.0],["2015-04-13",23.665,24.3117,23.6317,23.85,5551800.0],["2015-04-14",23.835,23.9417,23.5483,23.7917,3742200.0],["2015-04-15",23.8333,23.8333,23.4733,23.5467,4213800.0],["2015-04-16",23.5033,23.7117,23.46,23.6217,2757000.0],["2015-04-17",23.4633,23.5217,23.17,23.3233,3966000.0],["2015-04-20",23.5117,23.845,23.3933,23.5467,4319400.0],["2015-04-21",23.605,23.6667,23.3783,23.4133,5257200.0],["2015-04-22",23.4983,23.5833,23.2683,23.4783,3559200.0],["2015-04-23",23.4583,23.8683,23.4433,23.6533,6629400.0],["2015-04-24",24.0617,24.0717,22.72,23.055,13819200.0],["2015-04-27",23.2033,23.2367,21.755,21.8283,8502000.0],["2015-04-28",21.8183,21.91,21.375,21.65,10513200.0],["2015-04-29",21.625,21.83,21.5,21.66,6949800.0],["2015-04-30",21.59,21.8283,21.015,21.1083,7431600.0],["2015-05-01",21.1867,21.5133,21.0767,21.1983,10633200.0],["2015-05-04",21.2733,21.5567,21.2617,21.2917,6504000.0],["2015-05-05",21.1467,21.4133,20.4583,20.6433,9301200.0],["2015-05-06",20.6433,20.995,20.5617,20.7317,7536600.0],["2015-05-07",20.79,20.9767,20.6267,20.6583,7421400.0],["2015-05-08",20.7933,21.1067,20.7117,21.0667,11319000.0],["2015-05-11",21.0,21.405,21.0,21.1783,9754800.0],["2015-05-12",21.85,22.2833,21.7417,21.745,13159800.0],["2015-05-13",21.8333,21.905,21.315,21.3867,9135600.0],["2015-05-14",21.5117,21.7967,21.3667,21.76,6609000.0],["2015-05-15",21.7633,21.915,21.5833,21.9017,5248800.0],["2015-05-18",21.9267,22.1,21.7717,21.9533,3957000.0],["2015-05-19",21.6667,21.8817,20.9067,21.8467,10796400.0],["2015-05-20",21.905,22.3783,21.84,22.06,6684000.0],["2015-05-21",21.985,22.0367,21.715,21.97,6202200.0],["2015-05-22",21.8683,22.14,21.7883,21.8133,3507000.0],["2015-05-26",21.7167,21.925,21.3017,21.4267,4777200.0],["2015-05-27",21.47,21.7983,21.3633,21.7417,6125400.0],["2015-05-28",21.6683,21.9083,21.625,21.775,5941200.0],["2015-05-29",21.8117,21.9867,21.705,21.7867,6962400.0],["2015-06-01",21.7967,22.08,21.54,22.0317,5845800.0],["2015-06-02",21.9083,22.0783,21.7367,21.875,5222400.0],["2015-06-03",21.9067,22.1117,21.8217,22.0283,4128000.0],["2015-06-04",21.8433,21.9933,21.715,21.9333,5467800.0],["2015-06-05",21.8717,22.185,21.7267,22.15,4128000.0],["2015-06-08",22.1,22.3383,22.04,22.1517,7120800.0],["2015-06-09",22.3717,22.4567,22.0883,22.2167,3958200.0],["2015-06-10",22.2917,22.5117,22.1583,22.45,3424800.0],["2015-06-11",22.475,22.735,22.3933,22.5283,3697200.0],["2015-06-12",22.4233,22.5283,22.225,22.2633,4558800.0],["2015-06-15",22.1217,22.3167,22.0,22.2667,3616200.0],["2015-06-16",22.2433,23.045,22.1933,22.985,11986800.0],["2015-06-17",22.9983,24.0667,22.6667,23.6,16913400.0],["2015-06-18",23.6083,24.4783,23.5117,24.1833,13847400.0],["2015-06-19",24.2067,24.4317,24.0633,24.3617,7557000.0],["2015-06-22",24.53,24.55,23.97,24.0533,8572200.0],["2015-06-23",24.1867,24.54,23.98,24.105,5515200.0],["2015-06-24",24.0067,24.185,23.7983,23.81,5742600.0],["2015-06-25",23.9367,24.3467,23.82,24.1017,5756400.0],["2015-06-26",24.2183,24.4417,24.0733,24.3467,6133200.0],["2015-06-29",24.075,24.3517,23.695,23.725,4695600.0],["2015-06-30",23.9517,24.0083,23.6083,23.7383,3947400.0],["2015-07-01",23.9183,23.965,23.6983,23.9333,4764000.0],["2015-07-02",24.0233,24.0917,23.52,23.7417,5143800.0],["2015-07-06",23.9917,24.405,23.8983,24.1867,9874800.0],["2015-07-07",24.2,24.6067,23.9533,24.58,8041800.0],["2015-07-08",24.41,24.5683,23.76,23.8367,6686400.0],["2015-07-09",24.1667,24.3317,24.0,24.1783,5412600.0],["2015-07-10",24.5833,24.7417,24.2733,24.5267,5238600.0],["2015-07-13",25.2833,25.4833,24.97,25.3517,9599400.0],["2015-07-14",25.3883,25.5417,25.205,25.3833,6336600.0],["2015-07-15",25.4217,25.615,25.175,25.435,6399600.0],["2015-07-16",25.5383,25.8383,25.5283,25.745,5975400.0],["2015-07-17",25.725,25.8267,25.4383,25.7167,4627800.0],["2015-07-20",25.7883,25.7883,25.6133,25.6683,3314400.0],["2015-07-21",25.675,26.0817,25.6367,26.01,5949600.0],["2015-07-22",26.0667,26.2683,25.88,26.12,4587600.0],["2015-07-23",26.2083,26.2583,25.915,26.0417,4243800.0],["2015-07-24",26.0183,26.2367,25.7833,25.85,4146000.0],["2015-07-27",25.75,25.7917,25.3167,25.4533,8151600.0],["2015-07-28",25.66,25.9667,25.335,25.9667,10877400.0],["2015-07-29",25.8083,26.5,25.1,25.6267,11679000.0],["2015-07-30",25.5983,25.8333,25.42,25.5167,7136400.0],["2015-07-31",25.72,25.775,25.3383,25.36,4598400.0],["2015-08-03",25.375,25.5667,24.9183,25.1817,6529800.0],["2015-08-04",25.22,25.3,24.8683,24.895,5413200.0],["2015-08-05",24.9167,25.135,24.8683,25.02,5850600.0],["2015-08-06",25.005,25.3183,23.9367,24.0467,8754000.0],["2015-08-07",24.065,24.1967,23.6683,23.9867,5721600.0],["2015-08-10",24.1617,24.4817,24.0233,24.0833,3815400.0],["2015-08-11",23.93,24.1483,23.8183,23.9683,4383600.0],["2015-08-12",23.87,24.15,23.5233,24.02,6036000.0],["2015-08-13",23.9683,24.2167,23.7783,24.0667,4325400.0],["2015-08-14",24.0217,24.1717,23.7917,23.8833,4198800.0],["2015-08-17",23.7867,24.1633,23.665,24.1283,4333800.0],["2015-08-18",24.045,24.5633,23.9133,24.2117,6923400.0],["2015-08-19",24.03,24.4483,23.79,24.3117,5329800.0],["2015-08-20",24.0317,24.1617,23.8167,23.8167,6014400.0],["2015-08-21",23.6417,23.6983,23.3017,23.3117,8554800.0],["2015-08-24",22.17,22.4,20.8433,22.3217,11952000.0],["2015-08-25",23.0133,23.4117,22.625,22.625,8569200.0],["2015-08-26",23.0333,23.4083,22.4833,23.3583,7597800.0],["2015-08-27",23.4417,24.3683,23.42,24.265,9576000.0],["2015-08-28",24.1833,24.4767,23.6983,24.1167,9325800.0],["2015-08-31",24.0633,24.36,23.47,23.48,6057000.0],["2015-09-01",22.9667,23.1483,22.3833,22.5783,10452000.0],["2015-09-02",22.895,23.1767,22.6183,23.1717,6552000.0],["2015-09-03",23.26,23.4967,22.8433,22.925,4521000.0],["2015-09-04",22.695,22.885,22.4367,22.6817,3857400.0],["2015-09-08",23.075,23.3167,22.705,23.28,6285000.0],["2015-09-09",23.4967,23.5033,22.8717,22.92,6951000.0],["2015-09-10",22.8917,23.2233,22.8633,23.035,4419600.0],["2015-09-11",22.8983,23.1917,22.765,23.1883,4286400.0],["2015-09-14",23.1883,23.295,23.015,23.1667,4390800.0],["2015-09-15",23.15,23.44,23.0133,23.4167,5929800.0],["2015-09-16",23.3567,23.5583,23.1717,23.43,3814800.0],["2015-09-17",23.4133,23.8933,23.345,23.6017,3957000.0],["2015-09-18",23.4617,23.8967,23.4367,23.7917,10607400.0],["2015-09-21",23.9633,24.1383,23.3333,23.5967,5344200.0],["2015-09-22",23.4067,23.795,23.2133,23.6883,6244800.0],["2015-09-23",23.6483,23.815,23.5417,23.6,5028000.0],["2015-09-24",23.4633,23.5867,23.25,23.3883,4200600.0],["2015-09-25",23.51,23.6667,22.7033,22.8933,5586600.0],["2015-09-28",22.8783,22.91,22.19,22.3167,12616800.0],["2015-09-29",22.3933,23.0567,22.2217,22.965,9252000.0],["2015-09-30",23.26,23.7333,23.0733,23.695,9282000.0],["2015-10-01",23.5867,24.8833,23.4383,24.8333,14404200.0],["2015-10-02",24.6667,25.79,24.5,25.7583,11945400.0],["2015-10-05",25.7617,25.7617,24.7667,24.895,13761000.0],["2015-10-06",24.7933,25.0283,24.015,24.0517,12582000.0],["2015-10-07",24.1667,24.225,23.54,24.2133,12753600.0],["2015-10-08",24.0733,24.4517,23.865,24.3783,6354600.0],["2015-10-09",24.3783,24.7967,24.3783,24.7033,9826800.0],["2015-10-12",24.7283,25.0517,24.5567,24.9217,6674400.0],["2015-10-13",24.65,24.65,24.0617,24.0967,12322200.0],["2015-10-14",24.1783,24.57,23.9783,24.0683,7098000.0],["2015-10-15",24.1133,24.6367,23.9933,24.525,8207400.0],["2015-10-16",24.6183,25.2383,24.5417,25.2133,8436000.0],["2015-10-19",25.2083,25.3333,25.0033,25.2333,5232600.0],["2015-10-20",25.1717,25.3233,24.97,25.2,4286400.0],["2015-10-21",25.3683,25.375,24.3083,24.8183,7543200.0],["2015-10-22",24.9933,25.24,24.2917,24.7633,8155200.0],["2015-10-23",24.93,25.175,24.3033,24.98,11167800.0],["2015-10-26",25.0683,25.23,24.2817,24.4867,12772800.0],["2015-10-27",25.9167,26.1417,24.88,25.1633,15868200.0],["2015-10-28",25.15,25.7167,24.9583,25.675,6842400.0],["2015-10-29",25.5917,25.9967,25.4467,25.8333,6634800.0],["2015-10-30",25.8517,26.4133,25.6983,26.1917,8489400.0],["2015-11-02",26.2717,26.4733,26.1667,26.2533,5161800.0],["2015-11-03",26.1717,26.4983,25.8533,26.3233,5044800.0],["2015-11-04",26.3517,26.4167,25.9633,26.0733,3251400.0],["2015-11-05",26.0017,26.5767,26.0017,26.4417,4688400.0],["2015-11-06",26.4267,26.455,25.95,26.195,3606000.0],["2015-11-09",26.1833,26.3033,25.81,26.1967,3329400.0],["2015-11-10",26.2183,26.3517,25.9183,26.2617,3138600.0],["2015-11-11",26.2667,26.5,26.1083,26.2333,2884200.0],["2015-11-12",25.7367,26.4983,25.4683,25.4917,5572200.0],["2015-11-13",25.5367,25.8767,25.415,25.545,4261800.0],["2015-11-16",25.5283,25.8083,25.2917,25.785,3250200.0],["2015-11-17",25.75,25.9967,25.61,25.7933,4263000.0],["2015-11-18",25.8333,26.2017,25.64,26.1817,3312000.0],["2015-11-19",26.0667,26.225,25.8333,25.9883,3367200.0],["2015-11-20",26.1583,26.7067,25.995,26.28,5357400.0],["2015-11-23",26.1883,26.97,26.13,26.84,5695200.0],["2015-11-24",26.6667,26.8917,26.4933,26.735,4463400.0],["2015-11-25",26.8183,27.4717,26.735,27.2783,3882000.0],["2015-11-27",27.3667,27.6483,27.2017,27.52,2266200.0],["2015-11-30",27.5167,27.8117,27.1667,27.1667,6870000.0],["2015-12-01",27.3867,27.6667,27.14,27.4733,5637000.0],["2015-12-02",27.44,27.59,27.0833,27.1433,7035000.0],["2015-12-03",27.1917,27.385,26.15,26.2333,6855600.0],["2015-12-04",26.3267,27.05,26.27,27.0033,7099800.0],["2015-12-07",26.85,27.2117,26.5033,26.7983,4974600.0],["2015-12-08",26.7833,26.995,26.5333,26.6367,5989800.0],["2015-12-09",26.415,27.24,26.1617,27.0017,8685000.0],["2015-12-10",27.0717,27.6617,26.9017,27.2617,6256800.0],["2015-12-11",26.93,27.3667,26.5367,26.6183,6834600.0],["2015-12-14",27.04,27.24,26.4433,26.8433,4972800.0],["2015-12-15",26.9567,27.1267,26.5133,26.6767,5426100.0],["2015-12-16",26.96,27.33,26.7533,27.19,2991900.0],["2015-12-17",27.4667,27.6133,26.9767,26.9967,2642700.0],["2015-12-18",26.7633,26.7867,26.07,26.0767,7147200.0],["2015-12-21",26.2867,26.5633,26.0,26.32,2980500.0],["2015-12-22",26.48,26.55,26.1533,26.4333,4595100.0],["2015-12-23",26.6533,26.7367,26.19,26.3667,2295300.0],["2015-12-24",26.35,26.6867,26.3333,26.3933,1546200.0],["2015-12-28",26.33,26.7067,26.33,26.6067,2350500.0],["2015-12-29",26.6533,26.8067,26.51,26.5867,2923500.0],["2015-12-30",26.66,26.74,26.37,26.4033,1996500.0],["2015-12-31",26.27,26.5867,26.14,26.3267,4334400.0],["2016-01-04",26.0333,26.3367,25.5,26.28,7620300.0],["2016-01-05",26.2233,26.8167,26.1433,26.67,4700100.0],["2016-01-06",26.4267,26.9967,26.2833,26.8133,5308500.0],["2016-01-07",26.4633,26.4633,25.5967,25.8533,7111200.0],["2016-01-08",25.7667,26.1933,25.2667,25.3467,5255700.0],["2016-01-11",25.5533,25.7867,25.18,25.31,6408600.0],["2016-01-12",25.4967,25.9567,25.44,25.9167,4241400.0],["2016-01-13",26.05,26.1833,24.87,24.9367,5561100.0],["2016-01-14",24.9367,25.7767,24.64,25.7,6463200.0],["2016-01-15",24.9467,25.53,24.6533,24.8967,9319800.0],["2016-01-19",25.2067,25.3633,24.67,24.84,5306100.0],["2016-01-20",24.49,25.3433,24.0667,25.1633,6373800.0],["2016-01-21",25.5433,26.5533,25.4433,25.9333,11033100.0],["2016-01-22",26.2633,26.5933,26.1133,26.28,6240900.0],["2016-01-25",26.3667,26.9,26.36,26.7333,4196100.0],["2016-01-26",26.3867,26.95,26.2967,26.72,4565700.0],["2016-01-27",26.7367,26.8633,25.75,25.9667,8394900.0],["2016-01-28",26.06,26.06,25.08,25.2933,6258600.0],["2016-01-29",25.3233,26.1,25.32,26.07,6898500.0],["2016-02-01",25.9633,26.5267,25.8833,26.28,6979200.0],["2016-02-02",25.87,26.06,25.5267,25.6367,8243700.0],["2016-02-03",27.54,27.8167,26.9833,27.7733,14883600.0],["2016-02-04",27.73,28.16,27.49,27.8667,9840900.0],["2016-02-05",27.82,28.28,27.2167,27.34,6171900.0],["2016-02-08",27.0467,27.23,25.0967,25.6567,10914600.0],["2016-02-09",25.2133,26.0367,25.2067,25.4467,8031000.0],["2016-02-10",25.81,26.87,25.7367,26.3333,7386600.0],["2016-02-11",25.85,26.5933,25.6333,26.3467,6428100.0],["2016-02-12",26.5367,27.0367,26.2,27.0133,6559800.0],["2016-02-16",27.1267,28.1567,27.0433,28.15,7260900.0],["2016-02-17",28.39,28.9,28.1467,28.8733,7111500.0],["2016-02-18",28.9067,29.51,28.6833,28.7467,7396200.0],["2016-02-19",28.7633,28.8733,28.3467,28.7367,4785900.0],["2016-02-22",28.97,29.1,28.59,28.87,5041800.0],["2016-02-23",28.8333,29.12,28.65,28.9567,5097600.0],["2016-02-24",28.78,29.37,28.4667,29.2633,4755600.0],["2016-02-25",29.36,29.86,29.3067,29.8533,4264200.0],["2016-02-26",29.8833,29.9767,29.2133,29.31,6152400.0],["2016-02-29",29.2033,29.4333,28.9133,29.0,5884200.0],["2016-03-01",29.0933,29.2967,28.7033,29.29,5539800.0],["2016-03-02",29.5,29.5433,29.1567,29.43,3535800.0],["2016-03-03",29.3633,29.4333,28.8333,29.04,3903900.0],["2016-03-04",28.9733,29.2867,28.82,29.12,3307500.0],["2016-03-07",29.12,29.3667,28.96,29.0867,3988200.0],["2016-03-08",28.98,29.04,28.34,28.3733,6689100.0],["2016-03-09",28.4367,28.7767,28.2167,28.5833,4247700.0],["2016-03-10",28.7033,29.0,28.5533,28.83,3763800.0],["2016-03-11",28.9533,29.2867,28.89,29.21,3978900.0],["2016-03-14",29.07,29.5567,29.0067,29.3133,4107000.0],["2016-03-15",29.25,29.2867,28.65,28.7633,4446000.0],["2016-03-16",28.5867,28.95,28.3467,28.5933,4254300.0],["2016-03-17",28.5433,28.7433,27.9667,28.1233,5375700.0],["2016-03-18",28.23,28.6967,28.0067,28.6033,5284800.0],["2016-03-21",28.5233,28.71,28.4033,28.5467,3011100.0],["2016-03-22",28.3667,28.94,28.3533,28.75,3337500.0],["2016-03-23",28.7067,28.97,28.5567,28.63,3009300.0],["2016-03-24",28.41,29.2133,28.3767,29.1133,6255600.0],["2016-03-28",29.0867,29.2967,28.85,28.9067,3991200.0],["2016-03-29",28.8433,29.7933,28.8433,29.63,5364000.0],["2016-03-30",29.7933,29.86,29.5233,29.63,3182400.0],["2016-03-31",29.6133,29.7067,29.3033,29.4033,6807600.0],["2016-04-01",29.34,30.02,28.91,29.9733,8210100.0],["2016-04-04",34.07,35.9667,33.6333,35.0267,27234600.0],["2016-04-05",34.5533,34.97,34.2367,34.5133,12496200.0],["2016-04-06",34.5367,35.9,34.44,35.8267,6687300.0],["2016-04-07",35.85,35.8833,34.7633,35.0833,4936800.0],["2016-04-08",35.44,35.5933,34.6867,34.8233,3313500.0],["2016-04-11",35.0633,35.86,34.94,35.33,4736100.0],["2016-04-12",35.3267,35.55,34.7833,35.2467,4490100.0],["2016-04-13",35.4233,36.3333,35.41,36.1067,5628900.0],["2016-04-14",35.97,36.2433,35.7567,35.83,3518100.0],["2016-04-15",35.74,35.8,35.3233,35.5167,4383300.0],["2016-04-18",35.52,36.1167,35.2567,36.0,3924000.0],["2016-04-19",35.9633,36.0267,35.1833,35.36,5640300.0],["2016-04-20",35.4467,36.23,35.3333,35.9533,3942600.0],["2016-04-21",36.01,36.31,35.73,36.0333,3201300.0],["2016-04-22",35.9967,36.44,35.81,36.11,2762700.0],["2016-04-25",35.95,36.1967,35.82,35.9933,4521600.0],["2016-04-26",36.0,36.57,35.7967,36.28,5424900.0],["2016-04-27",37.26,37.3333,35.92,36.31,8246400.0],["2016-04-28",36.43,36.6067,35.6567,35.75,3237300.0],["2016-04-29",35.6667,35.7767,34.9733,35.4033,4726200.0],["2016-05-02",35.5733,35.9333,35.3867,35.62,4017600.0],["2016-05-03",35.3633,35.7833,34.81,35.1433,3778800.0],["2016-05-04",35.0333,35.21,34.52,34.6,4089000.0],["2016-05-05",34.3767,34.8933,34.3067,34.79,5445900.0],["2016-05-06",34.7067,35.38,34.65,35.2467,4129200.0],["2016-05-09",35.2533,35.66,35.1533,35.46,2693100.0],["2016-05-10",35.57,35.74,35.2233,35.53,2450700.0],["2016-05-11",35.52,35.7633,35.0133,35.0267,2571000.0],["2016-05-12",35.0267,35.2667,34.4967,35.1967,3517500.0],["2016-05-13",35.1733,35.3333,34.3067,34.33,5218200.0],["2016-05-16",34.4467,34.9733,34.3767,34.6667,7937100.0],["2016-05-17",34.5567,35.0667,33.3533,33.6133,10286700.0],["2016-05-18",33.59,33.8033,32.9433,33.2633,9183000.0],["2016-05-19",33.2667,33.2667,32.4,32.6067,14658300.0],["2016-05-20",33.04,33.5,32.9,33.0367,7879200.0],["2016-05-23",33.21,33.6567,33.2,33.34,5967600.0],["2016-05-24",33.4833,33.9533,33.42,33.83,4253700.0],["2016-05-25",33.93,33.9867,33.23,33.3033,4577100.0],["2016-05-26",33.3333,33.4733,33.0933,33.1433,5956500.0],["2016-05-27",33.3133,33.5333,32.99,33.3467,5025300.0],["2016-05-31",33.44,33.5533,32.8333,32.8333,9008100.0],["2016-06-01",32.8333,33.3333,32.8033,33.28,4319100.0],["2016-06-02",33.3333,34.09,33.28,34.0333,6736800.0],["2016-06-03",34.0267,34.0633,33.4633,33.8433,3808200.0],["2016-06-06",33.7667,33.9467,33.53,33.8167,3158400.0],["2016-06-07",33.82,33.9733,33.5467,33.8333,2941800.0],["2016-06-08",33.6667,34.4333,33.62,34.2233,3584100.0],["2016-06-09",34.1333,34.6233,34.0667,34.16,2888700.0],["2016-06-10",33.8133,34.0,33.6867,33.84,2558700.0],["2016-06-13",33.74,34.1833,33.6367,33.71,2595900.0],["2016-06-14",33.5467,33.7133,33.3267,33.65,2817000.0],["2016-06-15",33.7133,33.93,32.2633,32.6167,9300600.0],["2016-06-16",32.4167,33.2133,32.2867,33.1033,4887300.0],["2016-06-17",33.1233,33.2167,32.5867,32.8467,6457500.0],["2016-06-20",33.18,33.5733,33.04,33.0533,5155200.0],["2016-06-21",33.1467,33.3,32.7833,32.8567,3741000.0],["2016-06-22",32.8433,33.0,32.63,32.68,3728700.0],["2016-06-23",32.96,33.1033,32.85,33.0267,4176300.0],["2016-06-24",32.0167,32.51,31.92,32.0133,7038300.0],["2016-06-27",31.8267,31.9767,31.2767,31.51,4203300.0],["2016-06-28",31.71,31.7933,31.3767,31.6567,6261900.0],["2016-06-29",32.0633,32.3933,31.83,32.3033,7172400.0],["2016-06-30",32.35,33.2467,32.3067,33.2433,6435600.0],["2016-07-01",33.2767,33.2767,32.76,32.86,3814500.0],["2016-07-05",32.7767,33.4,32.6733,33.21,4011000.0],["2016-07-06",33.12,34.54,33.12,34.5,6481800.0],["2016-07-07",34.5,35.0933,34.3667,34.5833,6499200.0],["2016-07-08",34.8067,35.14,34.5,34.9067,3992700.0],["2016-07-11",34.94,35.27,34.8167,34.8267,3134700.0],["2016-07-12",34.9833,35.52,34.8733,35.4233,5737500.0],["2016-07-13",35.6067,35.79,35.3733,35.4967,5367900.0],["2016-07-14",35.69,35.8533,35.54,35.6767,3843000.0],["2016-07-15",35.7933,35.8667,34.9733,35.09,4920600.0],["2016-07-18",35.13,35.41,35.0367,35.25,2865000.0],["2016-07-19",35.1333,35.4833,35.0733,35.3033,3044400.0],["2016-07-20",35.48,35.71,35.33,35.57,3185100.0],["2016-07-21",35.59,35.71,35.23,35.42,2535900.0],["2016-07-22",35.4,35.5,35.0933,35.4167,2568900.0],["2016-07-25",35.45,35.5533,35.19,35.5067,3780900.0],["2016-07-26",35.5033,36.1267,35.3467,36.1167,6798900.0],["2016-07-27",38.7167,39.1533,38.0033,38.1467,15315000.0],["2016-07-28",38.2267,38.46,37.5533,37.6633,5121900.0],["2016-07-29",37.6667,38.2633,37.5667,38.1733,4155900.0],["2016-08-01",38.18,38.2967,37.92,38.0767,3745800.0],["2016-08-02",38.0733,38.2467,37.6533,37.86,3321000.0],["2016-08-03",37.91,38.2833,37.6767,37.7867,2705700.0],["2016-08-04",37.8833,37.9967,37.53,37.66,2197500.0],["2016-08-05",37.6767,37.9,37.54,37.7433,2648100.0],["2016-08-08",37.79,37.8333,37.3333,37.4667,2309700.0],["2016-08-09",37.4967,38.0167,37.4267,37.7967,2774400.0],["2016-08-10",37.7367,38.0767,37.51,38.01,3284700.0],["2016-08-11",38.0433,38.2867,37.8967,37.9733,2630100.0],["2016-08-12",37.9033,37.99,37.7167,37.8667,1268700.0],["2016-08-15",37.9567,38.32,37.9333,38.0633,2503500.0],["2016-08-16",38.0667,38.0667,37.5767,37.5833,1719000.0],["2016-08-17",37.64,37.6767,37.23,37.57,2425200.0],["2016-08-18",37.5067,38.79,37.4233,38.3167,6874800.0],["2016-08-19",38.32,39.42,38.3133,39.3567,11375700.0],["2016-08-22",39.53,39.64,38.7233,38.9967,4083000.0],["2016-08-23",39.1567,39.3067,38.9133,39.0533,3450900.0],["2016-08-24",39.07,39.1933,38.0567,38.1,4463400.0],["2016-08-25",38.0567,38.4367,37.78,38.2567,3499200.0],["2016-08-26",38.29,38.62,38.1367,38.42,2934300.0],["2016-08-29",38.3967,38.9533,38.39,38.7,2130000.0],["2016-08-30",38.7,38.9367,38.3633,38.4433,1676100.0],["2016-08-31",38.5767,38.5767,38.1,38.3867,3276000.0],["2016-09-01",38.5,38.6633,38.1667,38.6233,3293700.0],["2016-09-02",38.6233,38.76,38.41,38.6167,2794800.0],["2016-09-06",38.5733,39.1833,38.5433,39.18,3389700.0],["2016-09-07",39.0167,39.1533,38.61,38.8233,2464500.0],["2016-09-08",38.66,39.1433,38.4667,39.11,3775800.0],["2016-09-09",38.8767,39.0,38.1933,38.2,4432800.0],["2016-09-12",38.27,38.8133,37.97,38.74,2699400.0],["2016-09-13",38.5733,38.7933,37.8433,38.0833,3307500.0],["2016-09-14",38.2133,38.7233,38.0433,38.24,2604000.0],["2016-09-15",38.3567,39.1767,38.2867,38.99,2946000.0],["2016-09-16",39.0,39.0567,38.7133,38.8667,4428000.0],["2016-09-19",38.8733,39.24,38.7867,38.9133,2226300.0],["2016-09-20",39.1667,39.21,38.8333,39.14,2646900.0],["2016-09-21",39.1633,39.7967,39.0233,39.7233,2675400.0],["2016-09-22",39.94,40.5267,39.85,40.29,4308900.0],["2016-09-23",40.2767,40.2767,39.7333,39.9233,2931900.0],["2016-09-26",39.75,39.8733,39.54,39.6467,2298000.0],["2016-09-27",39.6967,40.5033,39.5533,40.4067,3048000.0],["2016-09-28",40.36,40.4333,39.9067,40.1533,2027400.0],["2016-09-29",40.03,40.5767,39.4433,39.7533,2745000.0],["2016-09-30",39.8867,40.36,39.8167,40.1867,2997300.0],["2016-10-03",39.9933,39.9933,39.48,39.9033,3164100.0],["2016-10-04",40.0,40.15,39.4367,39.7233,2498400.0],["2016-10-05",40.3333,40.4767,39.7733,40.0033,3396900.0],["2016-10-06",39.93,40.1167,39.6667,39.9067,2077500.0],["2016-10-07",40.03,40.2067,39.6567,40.03,2192700.0],["2016-10-10",40.0867,40.5833,40.0567,40.4533,1922400.0],["2016-10-11",40.2467,40.4633,39.1833,39.4167,4220400.0],["2016-10-12",39.4633,39.6933,39.3233,39.3867,2225700.0],["2016-10-13",39.2,39.6933,39.0333,39.5533,3899400.0],["2016-10-14",39.52,39.7233,38.65,38.6667,6042300.0],["2016-10-17",38.6267,38.7933,38.29,38.5167,5625000.0],["2016-10-18",38.8467,39.5,38.7633,39.4067,4443300.0],["2016-10-19",39.2633,39.6233,39.2067,39.22,4101300.0],["2016-10-20",39.15,39.6667,39.0367,39.2867,5133000.0],["2016-10-21",39.01,39.39,38.8533,39.2267,3853200.0],["2016-10-24",39.4133,39.52,38.9733,39.01,5289600.0],["2016-10-25",39.0033,39.0033,37.8333,37.8933,11926500.0],["2016-10-26",33.1,33.62,31.4167,31.4167,50389800.0],["2016-10-27",31.7333,31.8333,30.44,30.7333,14952300.0],["2016-10-28",30.7867,32.2667,30.6833,32.0533,14247300.0],["2016-10-31",31.4867,31.83,30.97,31.74,14590800.0],["2016-11-01",31.8333,31.91,30.5233,30.6667,10176900.0],["2016-11-02",30.7267,30.74,29.5633,29.57,10893600.0],["2016-11-03",29.7467,30.3167,29.6667,29.7667,10392000.0],["2016-11-04",29.7533,30.4467,29.7233,29.8767,5561700.0],["2016-11-07",30.37,30.7433,30.2333,30.4467,5013000.0],["2016-11-08",30.51,30.7733,30.36,30.4633,4947000.0],["2016-11-09",31.13,31.2967,29.6,30.8167,7294800.0],["2016-11-10",31.14,31.2867,30.72,30.95,8403000.0],["2016-11-11",30.9233,30.9833,30.2333,30.3367,4799400.0],["2016-11-14",30.24,30.4167,28.8467,28.8633,12923100.0],["2016-11-15",29.1833,29.8767,29.0033,29.6367,6758400.0],["2016-11-16",29.6167,29.9067,29.3933,29.71,4809300.0],["2016-11-17",29.7933,30.2767,29.67,30.24,5344200.0],["2016-11-18",30.27,30.33,29.6033,29.6767,5150700.0],["2016-11-21",29.6833,30.0367,29.5933,29.7333,4360500.0],["2016-11-22",29.3333,29.3333,27.8067,28.3467,12568800.0],["2016-11-23",28.3367,28.9767,28.17,28.9533,6624600.0],["2016-11-25",28.9533,28.9567,28.4367,28.6,6066900.0],["2016-11-28",28.47,28.53,28.0033,28.1,9299100.0],["2016-11-29",28.1867,28.4833,27.9233,27.9667,8323500.0],["2016-11-30",28.08,28.0833,27.6133,27.6167,8298900.0],["2016-12-01",27.6,27.7,27.04,27.1567,7406700.0],["2016-12-02",27.1467,28.22,27.0833,27.7833,6973500.0],["2016-12-05",27.9267,27.98,27.47,27.4967,5927700.0],["2016-12-06",27.7167,27.9733,27.2833,27.74,8649600.0],["2016-12-07",27.6633,27.9167,27.3,27.91,7642800.0],["2016-12-08",28.5167,30.4467,28.4233,29.7667,18325800.0],["2016-12-09",29.8433,30.9933,29.7667,30.1233,12517800.0],["2016-12-12",30.0167,30.47,29.5133,29.6433,8161800.0],["2016-12-13",29.4767,30.3667,29.1867,29.79,8736600.0],["2016-12-14",29.9167,30.7633,29.7767,29.94,7060500.0],["2016-12-15",29.92,30.2767,29.7467,30.16,6672300.0],["2016-12-16",30.42,30.75,30.2667,30.4633,10476000.0],["2016-12-19",30.4367,30.74,30.4233,30.4933,6673200.0],["2016-12-20",30.51,30.7533,30.14,30.29,4885800.0],["2016-12-21",30.1967,30.68,30.1467,30.4767,4820100.0],["2016-12-22",30.4567,30.8,30.35,30.6,4868400.0],["2016-12-23",30.5733,31.1167,30.5067,31.0,3780300.0],["2016-12-27",31.0567,31.5,31.0467,31.1167,4058100.0],["2016-12-28",31.0667,31.2767,30.7233,30.9033,4844700.0],["2016-12-29",30.9033,31.37,30.89,31.2367,3990600.0],["2016-12-30",31.2967,31.5267,31.1167,31.2333,4293000.0],["2017-01-03",31.2667,31.84,31.02,31.84,6498300.0],["2017-01-04",31.84,32.43,31.6267,32.18,6161700.0],["2017-01-05",32.3033,32.6367,32.2033,32.3967,4602900.0],["2017-01-06",32.4667,32.6267,32.1433,32.3567,8923200.0],["2017-01-09",32.5233,32.8767,32.4433,32.65,5063400.0],["2017-01-10",32.6533,33.2333,32.65,33.0467,5731200.0],["2017-01-11",33.0867,33.1167,32.3467,32.8833,4481100.0],["2017-01-12",32.5633,32.6333,32.1667,32.53,4234200.0],["2017-01-13",32.6533,32.6533,32.0533,32.3767,5420400.0],["2017-01-17",32.1633,32.4667,32.0033,32.2933,4944600.0],["2017-01-18",32.4,32.4667,31.8967,31.93,4353000.0],["2017-01-19",31.9733,32.24,31.6167,32.0967,6176400.0],["2017-01-20",32.01,32.31,31.6733,31.8367,3478200.0],["2017-01-23",31.8333,31.8667,31.4233,31.6667,3429000.0],["2017-01-24",31.7667,31.8133,31.2633,31.4667,4899300.0],["2017-01-25",31.5867,32.13,31.5567,32.0167,5063100.0],["2017-01-26",32.0667,32.2967,31.6567,31.71,4883700.0],["2017-01-27",31.89,32.4467,31.8433,32.4333,4813800.0],["2017-01-30",32.3567,32.41,31.83,32.1567,3566400.0],["2017-01-31",32.13,32.3,31.75,32.08,11127600.0],["2017-02-01",32.17,32.7933,32.0367,32.6733,9573900.0],["2017-02-02",30.72,30.73,28.85,29.91,26681100.0],["2017-02-03",30.14,30.4667,29.8367,30.1567,13786500.0],["2017-02-06",30.1933,30.23,29.5567,29.9567,10202100.0],["2017-02-07",30.0533,30.33,29.9567,30.2367,7410000.0],["2017-02-08",30.15,30.3667,30.1033,30.2767,5351100.0],["2017-02-09",30.2767,30.3967,30.0467,30.2733,4007400.0],["2017-02-10",30.2433,30.2633,29.9633,30.1133,6676800.0],["2017-02-13",30.0367,30.1667,29.84,29.9867,6414300.0],["2017-02-14",29.93,30.0933,29.7433,29.83,5281800.0],["2017-02-15",29.81,30.2167,29.7667,30.1033,5006700.0],["2017-02-16",30.1167,30.1933,29.74,29.9767,5172300.0],["2017-02-17",29.9567,30.0333,29.75,29.9133,7315200.0],["2017-02-21",31.1633,31.43,30.7467,30.89,11196600.0],["2017-02-22",30.7967,30.8867,30.6333,30.7367,6492600.0],["2017-02-23",33.42,33.4933,31.4833,31.9,18691800.0],["2017-02-24",31.56,31.6733,31.3733,31.5867,5286600.0],["2017-02-27",31.56,31.7633,31.26,31.5533,4352100.0],["2017-02-28",31.5067,31.53,31.2067,31.3467,5327100.0],["2017-03-01",31.5167,31.6433,30.6,31.3133,11705400.0],["2017-03-02",31.2167,31.3967,30.77,31.12,8176800.0],["2017-03-03",30.8333,31.12,30.63,30.8133,5933400.0],["2017-03-06",30.57,30.7,29.7433,29.9833,13514100.0],["2017-03-07",29.8833,30.34,29.8833,30.18,8454900.0],["2017-03-08",30.1467,30.4967,29.82,29.8433,8718600.0],["2017-03-09",29.8067,31.12,29.7333,31.02,11495400.0],["2017-03-10",31.07,31.17,30.6533,30.9133,8733000.0],["2017-03-13",30.9133,31.3167,30.81,31.2,4714200.0],["2017-03-14",31.0667,31.5167,31.03,31.2867,4827900.0],["2017-03-15",31.31,31.4933,31.21,31.3167,5825400.0],["2017-03-16",31.3167,31.4533,30.88,30.9833,3831900.0],["2017-03-17",30.9167,31.93,30.4333,31.4667,9019500.0],["2017-03-20",31.4133,31.48,31.2367,31.36,4381800.0],["2017-03-21",31.3833,31.6433,30.8867,30.9533,5030700.0],["2017-03-22",30.97,31.19,30.7833,31.1567,4118400.0],["2017-03-23",31.1567,31.7733,31.0733,31.4333,4999500.0],["2017-03-24",31.43,32.01,31.42,31.8633,5829300.0],["2017-03-27",31.8233,32.1167,31.49,31.9567,5612100.0],["2017-03-28",31.87,32.1633,31.19,31.4633,6951300.0],["2017-03-29",31.3967,31.63,31.27,31.4633,3953700.0],["2017-03-30",31.49,31.5567,31.2067,31.2867,2937300.0],["2017-03-31",31.2467,31.5167,31.0733,31.3567,3611700.0],["2017-04-03",31.3267,31.5467,31.19,31.4833,4152000.0],["2017-04-04",31.3833,31.4833,30.98,31.0333,3508500.0],["2017-04-05",31.09,31.6367,31.0,31.03,5484000.0],["2017-04-06",30.98,31.1433,30.8133,31.1333,2630700.0],["2017-04-07",31.1867,31.7033,31.1133,31.4867,3699600.0],["2017-04-10",31.4333,31.73,31.3,31.4733,4020600.0],["2017-04-11",31.3267,31.4633,31.1133,31.2,3909300.0],["2017-04-12",31.25,31.37,31.0433,31.25,2937000.0],["2017-04-13",31.1333,31.58,30.9667,31.4333,3586800.0],["2017-04-17",31.5,32.07,31.3833,31.8933,4699500.0],["2017-04-18",31.71,31.7467,31.2233,31.5867,3897900.0],["2017-04-19",31.88,32.3667,31.79,32.23,4917600.0],["2017-04-20",32.2467,32.9933,32.2267,32.8367,5891400.0],["2017-04-21",32.85,32.9433,32.5767,32.59,7101000.0],["2017-04-24",32.9533,33.1433,32.5433,32.6533,6013200.0],["2017-04-25",32.6367,33.0,32.5667,32.9733,8052900.0],["2017-04-26",36.3733,37.68,35.58,36.4333,23006100.0],["2017-04-27",36.2867,37.1367,35.9133,36.5567,8449200.0],["2017-04-28",36.5,36.9533,36.26,36.5567,5058300.0],["2017-05-01",36.6367,36.87,36.5633,36.6333,4857900.0],["2017-05-02",36.64,36.8,36.5367,36.7033,4246800.0],["2017-05-03",36.7167,36.7633,36.39,36.62,2851500.0],["2017-05-04",36.6833,36.9967,36.5267,36.8167,2890500.0],["2017-05-05",36.8667,36.95,36.6367,36.86,2528700.0],["2017-05-08",36.93,36.95,36.5233,36.66,3846900.0],["2017-05-09",36.6167,36.8067,36.5833,36.6633,2891100.0],["2017-05-10",36.5767,36.9,36.2667,36.87,3189300.0],["2017-05-11",36.6067,36.87,36.5,36.75,2327700.0],["2017-05-12",36.6967,37.0,36.5767,36.8633,3076500.0],["2017-05-15",36.8,37.84,36.7233,37.81,4850100.0],["2017-05-16",38.2467,38.6467,37.58,37.8833,9544800.0],["2017-05-17",37.8833,38.1333,37.28,37.28,4989900.0],["2017-05-18",37.1667,37.5033,37.0033,37.3167,4786500.0],["2017-05-19",37.5033,37.8467,37.34,37.63,3236400.0],["2017-05-22",37.6633,38.2667,37.51,38.03,4045800.0],["2017-05-23",38.0,38.0767,37.6633,37.8467,2997300.0],["2017-05-24",37.9233,38.1,37.6833,38.0633,2661300.0],["2017-05-25",38.17,38.2733,37.8667,38.0567,2463600.0],["2017-05-26",38.1667,38.4867,37.9967,38.0833,2672700.0],["2017-05-30",38.05,38.3633,37.8767,38.2,3345600.0],["2017-05-31",38.3767,38.8633,38.14,38.3567,3418500.0],["2017-06-01",38.5133,39.13,38.3867,39.1267,3800400.0],["2017-06-02",39.2267,39.3967,38.9167,39.1867,2358600.0],["2017-06-05",39.1067,39.1633,38.7367,38.9833,2416200.0],["2017-06-06",38.8333,39.11,38.81,38.9467,2213400.0],["2017-06-07",39.1667,39.56,39.0433,39.3967,2790300.0],["2017-06-08",39.3967,39.6,39.1567,39.3767,3275400.0],["2017-06-09",39.4333,39.5833,38.39,38.7067,3206700.0],["2017-06-12",38.65,38.6733,37.26,38.13,5151600.0],["2017-06-13",38.2,38.57,37.9767,38.35,3660600.0],["2017-06-14",38.5133,38.56,38.0367,38.3367,3012000.0],["2017-06-15",38.12,38.4267,37.8633,38.3167,2544600.0],["2017-06-16",38.3433,38.55,38.0033,38.33,4646400.0],["2017-06-19",38.5267,39.7067,38.4,39.6133,4721100.0],["2017-06-20",39.6067,40.1467,39.18,39.29,4186800.0],["2017-06-21",39.2167,39.7767,39.0967,39.63,2944800.0],["2017-06-22",39.5667,39.8167,39.4433,39.51,2959500.0],["2017-06-23",39.4033,40.08,39.0767,40.05,5381100.0],["2017-06-26",40.0533,40.2467,39.3967,39.44,2257500.0],["2017-06-27",39.39,39.5033,38.9933,39.0433,2216100.0],["2017-06-28",39.2833,39.59,39.04,39.4633,1784100.0],["2017-06-29",39.37,39.4433,38.67,39.0767,2399400.0],["2017-06-30",39.32,39.6267,39.0733,39.4133,3281400.0],["2017-07-03",39.5333,39.73,39.1433,39.3367,2218800.0],["2017-07-05",39.29,39.9833,39.1467,39.86,3120900.0],["2017-07-06",39.57,39.8133,38.9467,39.0267,4347000.0],["2017-07-07",39.2667,39.5667,39.2667,39.39,2265000.0],["2017-07-10",39.3267,39.5367,39.11,39.1767,2834700.0],["2017-07-11",39.1467,39.3367,38.93,39.1967,2900100.0],["2017-07-12",39.2267,39.6267,39.0533,39.48,2850600.0],["2017-07-13",39.35,39.3667,38.6233,38.6767,3381900.0],["2017-07-14",38.74,39.1167,38.6067,38.9733,2592600.0],["2017-07-17",39.1833,39.3333,38.6667,38.7,3047100.0],["2017-07-18",38.6267,38.92,38.5267,38.83,2749500.0],["2017-07-19",39.0,39.8267,38.97,39.68,4683300.0],["2017-07-20",39.7233,40.0,39.6133,39.8067,4767300.0],["2017-07-21",39.67,40.12,39.2333,39.3367,3055500.0],["2017-07-24",39.29,39.4533,38.84,39.0467,4012200.0],["2017-07-25",39.2133,39.2133,38.3333,38.6233,4614600.0],["2017-07-26",38.6633,38.8833,38.27,38.5367,6506400.0],["2017-07-27",39.8367,40.4833,38.7067,38.7867,10594500.0],["2017-07-28",38.65,38.73,37.7867,38.5033,6555300.0],["2017-07-31",38.5933,38.6233,38.0267,38.3933,4403700.0],["2017-08-01",38.6233,38.74,38.37,38.4233,3891600.0],["2017-08-02",38.42,38.4933,37.6233,38.08,3748500.0],["2017-08-03",38.0833,38.9333,37.92,38.8167,4408800.0],["2017-08-04",38.94,39.0,38.5,38.73,2888400.0],["2017-08-07",38.7333,38.9133,38.6267,38.8267,2169600.0],["2017-08-08",38.8267,39.0967,38.6,38.72,2930700.0],["2017-08-09",38.5833,38.8333,38.41,38.7533,2941200.0],["2017-08-10",38.58,38.64,37.8567,38.0433,2946300.0],["2017-08-11",37.9833,38.5533,37.8467,38.1667,2021400.0],["2017-08-14",38.3467,38.6467,38.32,38.5467,3887100.0],["2017-08-15",38.5933,38.5933,38.23,38.2767,2695200.0],["2017-08-16",38.4067,38.6433,38.3333,38.5233,2830800.0],["2017-08-17",38.4967,38.5967,37.7867,37.8567,2944500.0],["2017-08-18",37.79,37.87,37.4467,37.7033,3403800.0],["2017-08-21",37.7167,38.33,37.5167,38.0733,3267000.0],["2017-08-22",38.0167,38.3633,37.9333,38.0733,4299600.0],["2017-08-23",38.0,38.0,37.49,37.57,6222000.0],["2017-08-24",37.59,37.82,37.3567,37.5833,3808200.0],["2017-08-25",37.65,37.8,37.24,37.2533,3619200.0],["2017-08-28",37.52,37.8167,37.49,37.7033,3150600.0],["2017-08-29",37.44,37.75,37.2467,37.2767,4098000.0],["2017-08-30",37.34,37.6633,37.1767,37.5633,2787600.0],["2017-08-31",37.6067,37.93,37.48,37.8867,3274200.0],["2017-09-01",37.93,38.0333,37.5967,37.77,2850000.0],["2017-09-05",37.5067,37.8433,37.0533,37.29,5415600.0],["2017-09-06",37.3433,37.4967,36.75,37.41,6410100.0],["2017-09-07",37.4867,37.6333,37.3333,37.4467,3754800.0],["2017-09-08",37.4333,38.2633,37.3367,37.73,4835100.0],["2017-09-11",37.8367,38.4733,37.7567,38.3767,3325500.0],["2017-09-12",38.39,38.5367,38.0333,38.23,2899800.0],["2017-09-13",38.16,38.2033,37.24,37.26,3627000.0],["2017-09-14",37.18,37.21,36.9033,37.1667,3975600.0],["2017-09-15",37.22,37.99,37.22,37.8333,5832300.0],["2017-09-18",37.85,37.9133,37.42,37.5633,2952000.0],["2017-09-19",37.58,37.6433,36.9667,37.0933,2921100.0],["2017-09-20",37.2167,37.33,36.99,37.24,3280800.0],["2017-09-21",37.22,37.2333,36.5067,36.7767,4060800.0],["2017-09-22",36.8267,36.9467,36.4,36.88,2911800.0],["2017-09-25",36.8767,36.92,36.5467,36.82,2576700.0],["2017-09-26",36.8233,37.2333,36.8033,36.8633,2496600.0],["2017-09-27",36.7967,36.7967,35.7833,36.4567,6825000.0],["2017-09-28",36.3333,36.7033,36.2,36.29,3173400.0],["2017-09-29",36.24,36.4567,36.0067,36.4367,4818300.0],["2017-10-02",36.46,36.7333,36.2567,36.6633,5025300.0],["2017-10-03",36.7167,36.73,36.0433,36.0767,3554100.0],["2017-10-04",36.2667,36.8667,36.19,36.74,3373200.0],["2017-10-05",36.75,37.3933,36.75,37.21,4096800.0],["2017-10-06",37.2367,37.4433,36.9633,37.1533,4269900.0],["2017-10-09",37.0033,37.0667,36.68,36.74,2563200.0],["2017-10-10",36.74,36.9433,36.6033,36.65,3952800.0],["2017-10-11",36.5833,36.8833,36.5833,36.8233,2949900.0],["2017-10-12",36.69,36.8733,36.6167,36.7333,2199300.0],["2017-10-13",36.5833,36.65,36.0367,36.0833,4338900.0],["2017-10-16",36.1933,36.39,36.0433,36.1733,2370300.0],["2017-10-17",36.1367,36.7733,36.0767,36.6833,2854200.0],["2017-10-18",36.7667,37.1433,36.6867,37.0667,2597100.0],["2017-10-19",37.1533,37.4033,36.9467,37.3433,5139900.0],["2017-10-20",37.4733,37.8167,37.36,37.6933,3381900.0],["2017-10-23",37.85,38.3133,37.6667,38.0367,6013800.0],["2017-10-24",38.0433,38.2,37.86,38.0833,7185900.0],["2017-10-25",34.9667,35.4333,33.6967,34.4433,27815700.0],["2017-10-26",34.5,35.0967,34.1233,34.4567,9915900.0],["2017-10-27",34.5933,34.73,33.7767,33.9733,5854800.0],["2017-10-30",33.9333,34.1,33.4,33.8767,5835300.0],["2017-10-31",33.9267,34.5167,33.8933,34.0767,4577100.0],["2017-11-01",34.1233,34.51,33.8967,33.94,5391000.0],["2017-11-02",34.04,34.1,33.71,33.7933,2804100.0],["2017-11-03",33.7967,34.3733,33.6167,34.24,3264900.0],["2017-11-06",34.1333,34.4867,34.0,34.3867,2646600.0],["2017-11-07",34.5267,34.8167,34.34,34.8033,2979000.0],["2017-11-08",34.8333,35.1367,34.64,35.08,6512700.0],["2017-11-09",35.11,35.14,34.5967,34.9267,3528600.0],["2017-11-10",34.7667,34.77,34.4467,34.6167,5184900.0],["2017-11-13",34.5767,35.2367,34.4,35.08,3314400.0],["2017-11-14",35.0533,35.1233,34.7067,35.05,2984700.0],["2017-11-15",34.8033,35.15,34.7167,34.9933,2751000.0],["2017-11-16",35.24,35.9533,35.0733,35.7,2863200.0],["2017-11-17",35.5333,35.92,35.3567,35.6967,3215100.0],["2017-11-20",35.7733,35.84,35.51,35.72,3407400.0],["2017-11-21",35.9533,36.6,35.83,36.5067,5243700.0],["2017-11-22",36.42,36.5367,36.0867,36.27,2508000.0],["2017-11-24",36.2867,36.45,36.04,36.4467,1168800.0],["2017-11-27",36.4533,36.7,36.2967,36.62,3302700.0],["2017-11-28",36.6867,37.77,36.4667,37.7367,7861500.0],["2017-11-29",37.95,39.28,37.8833,38.79,9427500.0],["2017-11-30",38.8433,39.68,38.7967,39.0667,6576900.0],["2017-12-01",39.0833,39.4,38.0933,38.8033,5980200.0],["2017-12-04",39.02,39.3333,37.93,37.9333,7275300.0],["2017-12-05",37.8233,38.1633,37.47,37.6833,5321700.0],["2017-12-06",37.6667,37.9333,37.43,37.7867,4590000.0],["2017-12-07",38.3333,39.5233,38.33,39.15,6776100.0],["2017-12-08",39.1667,39.43,38.98,39.3433,4216800.0],["2017-12-11",39.4333,39.66,39.2367,39.3933,3964800.0],["2017-12-12",39.34,39.37,38.3867,38.5233,6193200.0],["2017-12-13",38.6767,38.8467,38.4367,38.4667,4283700.0],["2017-12-14",38.4767,38.6933,37.95,38.1033,5846100.0],["2017-12-15",38.2867,38.4033,37.9267,38.0733,7841700.0],["2017-12-18",38.2433,38.5333,38.0167,38.3067,4191900.0],["2017-12-19",38.4133,38.5267,38.0967,38.1067,2851500.0],["2017-12-20",38.1167,38.3467,38.0267,38.05,2891700.0],["2017-12-21",38.2233,38.3433,37.6,37.7667,3830700.0],["2017-12-22",37.6767,37.92,37.3533,37.4967,2749500.0],["2017-12-26",37.4433,37.6933,37.2633,37.3867,2277300.0],["2017-12-27",37.49,37.78,37.2867,37.72,1800000.0],["2017-12-28",37.74,38.2233,37.6667,38.1833,3015900.0],["2017-12-29",38.3967,38.3967,37.5667,37.57,2633100.0],["2018-01-02",37.2267,37.4267,36.8933,37.1933,5281200.0],["2018-01-03",37.3967,38.2667,37.1167,38.1967,3816600.0],["2018-01-04",38.67,38.9267,37.9067,38.47,4553100.0],["2018-01-05",38.3833,38.7333,38.2733,38.62,2728500.0],["2018-01-08",38.69,39.56,38.41,39.38,3791100.0],["2018-01-09",39.4233,40.0,39.3433,39.8367,4966800.0],["2018-01-10",39.6533,39.6533,39.0933,39.5,2300400.0],["2018-01-11",39.52,40.0,39.1233,39.9967,3161700.0],["2018-01-12",40.0,40.33,39.7,40.2767,3089400.0],["2018-01-16",40.4533,40.9767,40.0033,40.0233,5004000.0],["2018-01-17",40.2767,40.3933,39.9833,40.1633,3528000.0],["2018-01-18",40.0567,40.59,39.9767,40.5733,2169300.0],["2018-01-19",40.6833,41.3667,40.62,41.3033,3766500.0],["2018-01-22",41.25,41.5233,41.0633,41.5033,3348300.0],["2018-01-23",41.3033,41.8333,41.13,41.4667,2808600.0],["2018-01-24",41.63,41.9033,41.3167,41.5967,2289300.0],["2018-01-25",41.8933,42.3433,41.7933,42.08,3633600.0],["2018-01-26",42.2467,42.73,41.9633,42.72,2478900.0],["2018-01-29",42.58,42.87,42.24,42.3,2820000.0],["2018-01-30",41.8,42.48,41.4367,42.2467,2847600.0],["2018-01-31",42.41,42.73,42.09,42.1933,3438600.0],["2018-02-01",42.1633,42.66,41.9567,42.3267,4859700.0],["2018-02-02",44.5867,46.16,43.8167,43.9433,9928500.0],["2018-02-05",43.6133,44.3133,42.0033,42.2333,7813500.0],["2018-02-06",41.6867,42.54,41.1233,42.36,7593600.0],["2018-02-07",42.25,43.9267,42.0167,43.2333,5869800.0],["2018-02-08",43.3233,43.4433,41.2333,41.26,5555700.0],["2018-02-09",41.5267,42.49,40.4667,42.09,4360800.0],["2018-02-12",42.2833,42.7367,41.6233,42.2967,3478800.0],["2018-02-13",42.0667,42.72,41.7067,42.45,3154500.0],["2018-02-14",42.11,43.5433,41.99,43.4033,4724400.0],["2018-02-15",43.72,44.9,43.51,44.8933,4519200.0],["2018-02-16",44.7567,45.11,44.46,44.6067,2699700.0],["2018-02-20",44.6033,45.31,44.3333,44.7733,3895200.0],["2018-02-21",44.7967,45.6333,44.74,44.75,2819100.0],["2018-02-22",44.7533,45.34,44.4467,44.5567,3523500.0],["2018-02-23",44.7033,45.23,44.3367,45.2133,2617500.0],["2018-02-26",45.3333,45.8433,44.9833,45.5733,2549400.0],["2018-02-27",45.6433,45.9467,45.0767,45.0767,2568600.0],["2018-02-28",45.1633,45.5067,44.54,44.5567,3566100.0],["2018-03-01",44.5467,44.8967,43.63,44.3033,5065800.0],["2018-03-02",44.0233,45.0,43.89,44.8533,3318600.0],["2018-03-05",44.6433,45.6333,44.5,45.4133,5097900.0],["2018-03-06",45.5367,45.9967,45.1567,45.95,3896400.0],["2018-03-07",45.43,45.9467,45.0567,45.9233,2517900.0],["2018-03-08",46.0,46.2733,45.5867,46.0833,2745000.0],["2018-03-09",46.3367,46.69,45.88,46.44,3044100.0],["2018-03-12",46.5,46.92,46.24,46.68,3634200.0],["2018-03-13",46.9633,47.2167,46.6467,46.9433,3621000.0],["2018-03-14",47.0,47.2533,46.64,47.0,4424700.0],["2018-03-15",47.1667,47.3667,46.6633,47.0333,3124500.0],["2018-03-16",47.15,47.74,46.88,47.4467,5837100.0],["2018-03-19",47.28,47.3567,45.9933,46.4667,4301100.0],["2018-03-20",46.5633,47.3133,46.3067,47.1133,2465400.0],["2018-03-21",47.06,47.1067,46.1367,46.3567,5097600.0],["2018-03-22",46.04,46.7767,45.7167,45.7667,4010400.0],["2018-03-23",45.95,46.4567,45.0167,45.1067,3782100.0],["2018-03-26",45.6333,46.91,45.37,46.76,3511500.0],["2018-03-27",47.1067,47.45,45.7367,46.0367,4342800.0],["2018-03-28",46.1233,46.4533,45.4433,45.59,3821400.0],["2018-03-29",45.8367,46.83,45.29,46.5067,4459800.0],["2018-04-02",46.4133,46.5233,44.4833,45.15,4728600.0],["2018-04-03",45.2633,45.6833,44.9067,45.5567,4600200.0],["2018-04-04",44.9267,46.3667,44.6567,46.2533,4688100.0],["2018-04-05",46.4567,47.4367,46.3,46.97,4311600.0],["2018-04-06",46.69,46.8867,45.3033,45.8367,5328300.0],["2018-04-09",46.0,46.4967,45.5467,45.79,3627600.0],["2018-04-10",46.3567,47.1133,46.1633,46.7667,3197700.0],["2018-04-11",46.4733,46.66,45.8033,45.8233,4123500.0],["2018-04-12",46.03,46.5367,45.91,46.4267,3607200.0],["2018-04-13",46.78,46.78,45.6367,45.9467,5006400.0],["2018-04-16",46.3233,46.54,45.8433,46.04,4443900.0],["2018-04-17",46.31,46.55,44.6133,46.4033,4534500.0],["2018-04-18",46.1067,46.82,46.0033,46.5067,4433100.0],["2018-04-19",46.41,46.7267,45.92,46.1867,3123300.0],["2018-04-20",46.2633,46.4767,45.48,45.6967,4624200.0],["2018-04-23",45.9167,46.2967,45.52,45.73,5122800.0],["2018-04-24",45.8733,45.95,44.1,44.89,6354900.0],["2018-04-25",41.3367,43.5833,41.0,43.1733,16175700.0],["2018-04-26",43.17,43.7033,42.4833,43.2033,5983200.0],["2018-04-27",43.15,43.3033,42.7567,43.0967,3996600.0],["2018-04-30",43.1533,43.4033,42.43,42.4533,4561800.0],["2018-05-01",42.97,44.2367,42.7533,44.1967,8761200.0],["2018-05-02",44.0033,44.2833,43.4467,43.8933,4801500.0],["2018-05-03",43.73,44.43,43.24,44.2733,3737100.0],["2018-05-04",43.9767,45.17,43.7033,44.9233,3277800.0],["2018-05-07",45.0033,45.7433,45.0033,45.3633,3691500.0],["2018-05-08",45.15,45.3933,44.6567,44.9433,3750600.0],["2018-05-09",44.97,45.2333,44.4467,45.0767,2859300.0],["2018-05-10",45.2833,45.7967,45.16,45.5933,2767200.0],["2018-05-11",45.5133,46.1,45.3467,46.0367,2651100.0],["2018-05-14",46.0,46.3267,45.7333,46.02,2945100.0],["2018-05-15",45.7533,45.8067,45.14,45.4767,2541300.0],["2018-05-16",45.5633,45.7833,45.3333,45.4733,2197800.0],["2018-05-17",45.3333,45.5333,45.0733,45.2767,1890600.0],["2018-05-18",45.1767,45.4533,44.93,45.3167,3705900.0],["2018-05-21",45.5,45.8267,45.3867,45.7467,2364600.0],["2018-05-22",45.7867,45.8367,45.49,45.5433,2201700.0],["2018-05-23",45.3833,46.5,45.3633,46.3533,4203000.0],["2018-05-24",46.4633,46.66,45.5,45.8567,4276500.0],["2018-05-25",45.8333,45.94,45.0833,45.3167,3006900.0],["2018-05-29",45.1267,45.36,44.7933,45.31,2775000.0],["2018-05-30",45.4467,46.2833,45.4267,45.8167,2479500.0],["2018-05-31",46.0367,46.4667,45.66,45.77,4005000.0],["2018-06-01",46.0567,47.41,45.7067,47.3033,4598100.0],["2018-06-04",47.3067,47.92,46.91,47.5933,3676500.0],["2018-06-05",47.6867,47.7333,47.0133,47.2867,2943300.0],["2018-06-06",47.1233,47.3233,46.7233,47.3233,3924900.0],["2018-06-07",47.4567,47.5867,46.7767,47.3367,3832800.0],["2018-06-08",47.1233,47.7933,47.1233,47.6067,3016800.0],["2018-06-11",47.7,48.98,47.53,48.7567,4550700.0],["2018-06-12",48.9967,49.7233,48.9167,49.5067,4946400.0],["2018-06-13",50.0,51.22,49.8667,50.66,5678400.0],["2018-06-14",50.8233,51.1667,50.06,50.52,4916100.0],["2018-06-15",50.6067,51.29,50.3567,50.8367,6300600.0],["2018-06-18",50.5833,51.3833,50.3,51.0367,3597300.0],["2018-06-19",50.6667,51.25,50.48,51.2,4713600.0],["2018-06-20",51.2733,51.74,51.1233,51.3,3966000.0],["2018-06-21",51.2367,51.3933,50.48,50.7267,3585300.0],["2018-06-22",50.9233,51.3667,50.5867,50.9567,3082500.0],["2018-06-25",50.9567,50.9567,49.6067,49.9967,3777000.0],["2018-06-26",50.0933,50.4,49.77,50.0767,2569800.0],["2018-06-27",49.33,49.8833,48.06,48.2533,5569800.0],["2018-06-28",48.2967,49.03,48.14,48.91,3590700.0],["2018-06-29",49.0333,49.22,48.4967,48.5233,3399900.0],["2018-07-02",48.2867,48.7533,48.04,48.72,3045300.0],["2018-07-03",48.83,48.83,48.3633,48.5133,1849800.0],["2018-07-05",48.8667,48.93,48.3633,48.82,2806800.0],["2018-07-06",48.8067,49.2567,48.58,49.1767,2191500.0],["2018-07-09",49.2267,49.49,48.7233,48.9967,3556800.0],["2018-07-10",49.0467,49.3333,48.8033,49.0167,1858800.0],["2018-07-11",48.5233,48.53,47.9667,48.2167,5667900.0],["2018-07-12",48.59,49.1833,48.4633,49.0567,3070800.0],["2018-07-13",49.0667,49.5933,48.9767,49.3767,2912100.0],["2018-07-16",49.34,49.34,48.8533,48.8933,2276100.0],["2018-07-17",48.7767,49.86,48.7767,49.7333,4120500.0],["2018-07-18",49.82,50.0467,49.54,49.9367,2849400.0],["2018-07-19",49.92,50.51,49.91,50.0933,2565600.0],["2018-07-20",50.0067,51.1133,50.0,50.8733,4650600.0],["2018-07-23",50.8733,51.3267,50.4167,50.8933,2793900.0],["2018-07-24",51.0133,51.1867,50.41,50.77,2899200.0],["2018-07-25",50.8833,51.8333,50.6933,51.7067,3457500.0],["2018-07-26",51.8233,52.29,51.4367,51.6867,3662700.0],["2018-07-27",48.9467,49.0,46.5867,47.29,11377800.0],["2018-07-30",47.11,48.24,46.6433,47.3933,7953300.0],["2018-07-31",47.58,47.77,46.63,47.4833,5237100.0],["2018-08-01",47.5533,48.1533,47.06,47.5933,3210600.0],["2018-08-02",47.5933,48.5467,47.4367,48.3467,2874600.0],["2018-08-03",48.2167,48.45,47.6333,48.4033,2765400.0],["2018-08-06",48.33,48.9,47.97,48.1267,2619300.0],["2018-08-07",48.0067,48.0667,47.2667,47.5833,2931000.0],["2018-08-08",46.5833,46.9733,46.3433,46.5667,4921200.0],["2018-08-09",46.6633,47.06,46.2633,46.3833,3092100.0],["2018-08-10",46.1867,46.49,45.87,46.02,2676000.0],["2018-08-13",46.0267,46.32,45.6033,45.7033,2548500.0],["2018-08-14",45.7433,46.0967,45.5167,45.71,3061200.0],["2018-08-15",45.5767,46.0567,44.8433,45.9567,4538700.0],["2018-08-16",46.2067,47.0167,45.8533,46.4633,4177500.0],["2018-08-17",46.4633,46.74,45.9767,46.59,4260600.0],["2018-08-20",46.7133,47.14,46.2433,46.9367,2419800.0],["2018-08-21",47.2767,47.46,46.55,46.8,2668200.0],["2018-08-22",46.6333,47.1067,46.35,47.04,1829400.0],["2018-08-23",47.0767,47.4933,46.89,47.01,2208300.0],["2018-08-24",47.0167,47.39,47.0167,47.2433,2595300.0],["2018-08-27",47.5,47.8667,46.8533,46.9067,3240900.0],["2018-08-28",47.1567,47.35,46.6767,47.33,4503000.0],["2018-08-29",47.4467,48.2533,47.3367,47.9433,3034200.0],["2018-08-30",47.8633,48.26,47.7467,47.9333,1992300.0],["2018-08-31",47.7967,48.2333,47.7967,48.08,2102400.0],["2018-09-04",48.1533,48.2133,47.0433,47.4667,5265000.0],["2018-09-05",47.2433,47.44,46.42,46.6,3808500.0],["2018-09-06",46.6,47.0167,46.3567,46.85,2622000.0],["2018-09-07",46.81,47.52,46.69,47.11,3427500.0],["2018-09-10",47.34,47.5533,47.08,47.45,2168100.0],["2018-09-11",47.4167,48.1467,47.3333,47.9733,4142700.0],["2018-09-12",47.9467,48.38,47.7433,48.3067,2325000.0],["2018-09-13",48.57,49.14,48.39,48.63,2137500.0],["2018-09-14",48.9833,49.3933,48.51,49.33,3798000.0],["2018-09-17",49.36,49.3867,48.6633,48.7633,2763600.0],["2018-09-18",48.6667,48.9933,48.5,48.65,2526900.0],["2018-09-19",48.7767,49.64,48.71,49.5733,3661500.0],["2018-09-20",49.6667,50.9933,49.5867,50.49,4877700.0],["2018-09-21",50.4567,51.42,50.4,51.2267,5934900.0],["2018-09-24",53.3333,55.3233,53.0867,55.1567,10980300.0],["2018-09-25",54.0467,56.2133,53.2433,56.1167,8626800.0],["2018-09-26",56.16,57.0467,55.7733,56.7967,5603100.0],["2018-09-27",57.0,57.5133,56.8267,57.3867,5034000.0],["2018-09-28",57.6167,58.3333,57.3867,58.0333,5826600.0],["2018-10-01",58.25,58.33,56.7033,56.94,6268200.0],["2018-10-02",54.4067,54.6667,53.02,54.0333,8121300.0],["2018-10-03",54.18,54.25,51.6167,51.9133,10749600.0],["2018-10-04",51.6667,51.8767,50.5833,50.9767,6264000.0],["2018-10-05",50.9667,51.4867,49.7067,50.5633,5927400.0],["2018-10-08",50.5333,50.5967,48.7567,49.05,7759500.0],["2018-10-09",49.1167,49.94,48.7667,49.3133,6312300.0],["2018-10-10",49.29,49.3033,46.7,46.75,7758300.0],["2018-10-11",46.6667,48.0033,46.31,46.59,6856200.0],["2018-10-12",47.38,48.3267,47.0367,47.7967,6355800.0],["2018-10-15",47.5467,47.6667,46.7967,47.2633,6027600.0],["2018-10-16",47.78,49.07,47.45,49.0067,5436300.0],["2018-10-17",48.7967,49.62,48.2633,49.5433,4090800.0],["2018-10-18",49.56,49.9133,48.4967,49.1067,5532900.0],["2018-10-19",49.3033,49.69,48.3933,48.4733,13120500.0],["2018-10-22",48.5733,49.86,48.21,49.77,7105200.0],["2018-10-23",48.94,49.9033,47.7333,49.4333,8829300.0],["2018-10-24",49.0067,50.6167,46.4967,46.7867,13052700.0],["2018-10-25",47.31,48.2533,46.4767,47.7833,5313300.0],["2018-10-26",47.1133,47.3333,45.6467,46.7133,5265000.0],["2018-10-29",47.5233,47.7533,45.48,46.4067,6184500.0],["2018-10-30",46.4233,47.7433,46.4233,47.52,3914700.0],["2018-10-31",48.1533,49.4833,47.7867,49.2,5831400.0],["2018-11-01",49.5933,50.53,49.1767,50.4933,5383200.0],["2018-11-02",50.8833,51.6667,50.1367,50.93,4443900.0],["2018-11-05",50.8,50.8667,49.4667,49.9167,5685600.0],["2018-11-06",49.76,50.95,49.76,50.91,2768400.0],["2018-11-07",51.3333,52.6833,51.0033,52.62,3719400.0],["2018-11-08",52.4367,52.7733,51.93,52.3833,2827800.0],["2018-11-09",52.0167,52.3767,50.8933,51.06,5821200.0],["2018-11-12",50.86,50.9633,49.16,49.2667,4423200.0],["2018-11-13",49.5433,50.0333,48.9933,49.4133,3521100.0],["2018-11-14",49.8,50.4567,49.09,49.55,4943400.0],["2018-11-15",49.32,51.3433,49.32,51.04,4035000.0],["2018-11-16",50.6433,52.44,50.2767,51.9033,4234200.0],["2018-11-19",51.8333,51.84,49.88,49.96,5123700.0],["2018-11-20",49.5233,51.2,49.1733,49.8633,6274800.0],["2018-11-21",50.29,51.29,49.09,49.4067,3380400.0],["2018-11-23",49.1933,49.8933,49.0933,49.4,1347000.0],["2018-11-26",49.75,50.9867,49.3933,50.8833,3480000.0],["2018-11-27",50.53,51.92,50.19,51.5067,3862500.0],["2018-11-28",51.7933,53.7767,51.52,53.6833,5013000.0],["2018-11-29",53.5567,54.4533,53.1833,54.2667,3777600.0],["2018-11-30",54.51,54.6,53.4433,54.0033,5383500.0],["2018-12-03",54.69,55.1033,54.0067,54.48,4321800.0],["2018-12-04",54.5,54.75,52.2467,52.45,4931700.0],["2018-12-06",52.3367,54.47,51.6733,54.4433,7339800.0],["2018-12-07",53.99,54.2033,51.97,52.4033,3480900.0],["2018-12-10",52.4,54.17,52.2,53.9733,3363900.0],["2018-12-11",54.5733,55.26,53.7133,54.3967,3216600.0],["2018-12-12",54.9967,55.73,54.34,54.38,3687900.0],["2018-12-13",54.77,55.0933,53.9667,54.6467,3347700.0],["2018-12-14",54.22,54.5067,53.1733,53.3767,2892000.0],["2018-12-17",52.84,52.94,51.31,51.6733,2949600.0],["2018-12-18",52.73,52.7433,51.5033,52.02,3249900.0],["2018-12-19",52.0567,53.01,50.5567,51.2167,3619500.0],["2018-12-20",51.15,51.4267,48.7733,49.5133,4342500.0],["2018-12-21",49.5133,49.9967,47.9533,48.07,6750600.0],["2018-12-24",47.7733,48.03,46.5467,46.64,2537100.0],["2018-12-26",46.8733,49.3667,46.8367,49.33,4192800.0],["2018-12-27",48.6367,50.0067,48.13,50.0033,5165700.0],["2018-12-28",50.5233,50.81,49.6267,50.1367,2538900.0],["2018-12-31",50.45,51.36,50.45,51.0567,2325000.0],["2019-01-02",50.6367,50.9633,49.28,49.7467,3060300.0],["2019-01-03",49.19,49.3633,46.9533,47.8867,4591500.0],["2019-01-04",48.4433,49.7867,48.3733,49.5733,3782100.0],["2019-01-07",49.3833,50.52,49.3833,49.9133,3993000.0],["2019-01-08",50.4833,51.0367,49.5967,50.87,2835000.0],["2019-01-09",51.27,52.4433,51.24,51.45,3024000.0],["2019-01-10",51.2867,51.9033,50.9233,51.7033,2779500.0],["2019-01-11",51.46,51.5,50.4067,50.9333,3033600.0],["2019-01-14",50.37,50.6467,49.8,49.83,3969600.0],["2019-01-15",51.7,54.2567,51.6667,54.03,7925700.0],["2019-01-16",54.01,54.2933,52.0,52.2133,5927700.0],["2019-01-17",52.28,53.4733,52.0033,53.0367,4785300.0],["2019-01-18",54.3333,56.1767,54.27,56.1367,6916200.0],["2019-01-22",55.86,56.1333,55.3667,56.0967,4429800.0],["2019-01-23",56.32,56.5767,55.25,55.89,4719300.0],["2019-01-24",55.8633,56.7,55.76,56.4,3423300.0],["2019-01-25",56.92,56.9667,56.42,56.88,3453000.0],["2019-01-28",56.2033,56.6867,55.81,56.1133,3222300.0],["2019-01-29",56.0333,56.1,55.3133,55.3733,3053100.0],["2019-01-30",55.4767,56.43,55.3767,56.2467,2719500.0],["2019-01-31",56.0767,57.3667,55.6967,56.8067,4334700.0],["2019-02-01",55.8467,57.16,54.36,56.2333,6626100.0],["2019-02-04",56.3667,57.21,55.3833,57.1033,4088400.0],["2019-02-05",57.2267,57.5733,56.6133,56.7033,3626700.0],["2019-02-06",56.61,57.1067,55.94,56.86,3005400.0],["2019-02-07",56.4567,56.9967,56.06,56.75,2561100.0],["2019-02-08",56.18,57.32,56.01,57.31,2708100.0],["2019-02-11",57.37,58.2567,57.37,57.77,2803200.0],["2019-02-12",58.0833,59.4633,57.7733,59.1967,4050300.0],["2019-02-13",59.2933,59.3433,58.06,58.7433,2310000.0],["2019-02-14",58.7667,59.0767,58.45,58.7067,1461900.0],["2019-02-15",59.2967,59.54,58.7667,59.26,2572200.0],["2019-02-19",59.2667,59.56,58.8133,59.01,2175600.0],["2019-02-20",59.3067,59.3733,58.6667,58.8933,2764500.0],["2019-02-21",58.78,58.8233,57.57,57.98,4420200.0],["2019-02-22",57.8533,58.3567,57.3467,57.5033,4295400.0],["2019-02-25",57.5833,57.8367,56.46,56.8133,4589400.0],["2019-02-26",56.58,56.7933,55.7433,56.0433,4287000.0],["2019-02-27",55.74,56.4933,55.7133,56.1967,2058600.0],["2019-02-28",56.1967,57.19,56.0567,56.43,4748100.0],["2019-03-01",56.94,58.2467,56.7133,57.9033,3847200.0],["2019-03-04",58.15,58.41,56.4433,57.07,4936500.0],["2019-03-05",57.04,57.6667,56.7367,57.5267,2803200.0],["2019-03-06",57.6433,57.6667,56.58,57.2067,2965800.0],["2019-03-07",57.0333,57.4167,56.7667,56.9867,2611800.0],["2019-03-08",56.8433,56.8433,55.4567,56.42,3128700.0],["2019-03-11",56.7233,57.94,56.5267,57.8533,4588500.0],["2019-03-12",57.81,58.5333,57.2467,58.48,4414500.0],["2019-03-13",58.5767,59.5633,58.5,59.3033,7502400.0],["2019-03-14",59.35,59.46,58.6133,59.34,5482800.0],["2019-03-15",59.73,60.4767,59.46,59.9167,7611900.0],["2019-03-18",64.8267,65.9533,63.3,63.63,14296500.0],["2019-03-19",64.04,64.25,62.5333,63.12,7527600.0],["2019-03-20",62.7433,63.7333,62.69,62.97,3183300.0],["2019-03-21",62.67,64.3467,62.52,64.05,2578500.0],["2019-03-22",64.05,64.31,62.8633,62.9967,3180000.0],["2019-03-25",62.6833,63.2633,62.33,63.1333,2580000.0],["2019-03-26",63.5567,63.8533,63.0433,63.4267,2703000.0],["2019-03-27",63.51,63.6133,61.96,62.5167,2234700.0],["2019-03-28",62.79,63.1167,62.2267,62.92,1652700.0],["2019-03-29",63.22,63.86,62.9267,63.7767,2247000.0],["2019-04-01",64.1867,64.6533,63.1933,63.3333,4107000.0],["2019-04-02",63.3,63.6,62.84,63.3333,3168300.0],["2019-04-03",63.61,63.9167,63.29,63.57,4122000.0],["2019-04-04",63.7533,63.8867,62.6667,63.1,2511600.0],["2019-04-05",63.1033,63.55,62.73,62.77,2583900.0],["2019-04-08",62.69,62.8833,61.93,62.8433,2696700.0],["2019-04-09",62.7433,63.4833,62.74,63.32,2742300.0],["2019-04-10",63.2267,63.4033,62.7333,62.9433,3258000.0],["2019-04-11",63.3,63.5033,62.2967,63.4533,2507100.0],["2019-04-12",63.5,64.1733,63.4333,63.9033,3145200.0],["2019-04-15",64.0,64.33,63.0467,63.0767,2423700.0],["2019-04-16",63.6233,63.8467,62.84,63.4633,4880100.0],["2019-04-17",63.5533,63.6667,58.7867,59.1633,8410500.0],["2019-04-18",59.3367,60.0,57.38,59.0867,8024700.0],["2019-04-22",58.6933,60.17,58.5633,59.4233,3783600.0],["2019-04-23",59.3567,60.7267,59.0933,60.3267,4736400.0],["2019-04-24",59.63,60.3333,57.6667,59.2433,7201200.0],["2019-04-25",59.4733,59.9533,58.27,59.0733,4303500.0],["2019-04-26",58.4533,59.02,58.0133,58.7067,3854100.0],["2019-04-29",58.0867,58.75,57.7133,58.11,4102200.0],["2019-04-30",57.94,59.0133,57.88,58.69,2721900.0],["2019-05-01",58.78,59.2967,58.24,58.4633,2761800.0],["2019-05-02",58.6433,59.5533,58.2767,59.5533,3087600.0],["2019-05-03",60.0,60.83,59.95,60.5033,2990100.0],["2019-05-06",58.7233,61.1667,58.2733,60.9967,3199800.0],["2019-05-07",60.65,61.0667,59.04,59.4433,2917200.0],["2019-05-08",59.5133,59.7467,58.9567,59.2567,2764800.0],["2019-05-09",59.0433,60.64,59.0233,60.4467,3499800.0],["2019-05-10",60.2,60.56,58.67,60.3667,2572800.0],["2019-05-13",59.25,59.93,59.0933,59.39,2607300.0],["2019-05-14",59.3767,60.2067,59.2367,59.63,2125800.0],["2019-05-15",59.3067,59.72,58.96,59.0833,3702900.0],["2019-05-16",59.3067,59.7233,58.9833,59.0467,2780700.0],["2019-05-17",58.3533,58.8,57.4767,57.7067,3264900.0],["2019-05-20",57.3667,57.98,56.99,57.5933,3517800.0],["2019-05-21",58.15,58.6667,57.2633,57.3333,3674400.0],["2019-05-22",57.0633,57.9833,57.0,57.5533,3229500.0],["2019-05-23",57.66,57.6633,56.2667,56.6567,3220500.0],["2019-05-24",56.9833,57.5133,56.4033,56.46,3215700.0],["2019-05-28",56.46,57.1467,56.2267,56.4267,4212300.0],["2019-05-29",55.9833,56.17,55.23,55.74,3789300.0],["2019-05-30",55.83,56.73,55.6967,56.6733,2242800.0],["2019-05-31",56.26,57.3133,56.07,56.9,3995100.0],["2019-06-03",56.5833,56.97,55.9433,56.2733,4625700.0],["2019-06-04",56.8133,58.0733,56.5867,58.0133,3705900.0],["2019-06-05",58.5,59.3033,58.3633,59.1,3996300.0],["2019-06-06",59.2033,60.1733,58.9733,59.93,3000900.0],["2019-06-07",60.3567,61.83,60.3333,61.27,3599700.0],["2019-06-10",61.63,62.2567,61.27,61.7433,3916200.0],["2019-06-11",61.9067,62.2233,61.12,61.8667,3063000.0],["2019-06-12",62.0,62.27,60.7567,61.6,3270900.0],["2019-06-13",61.6733,61.9,60.74,61.5467,4069800.0],["2019-06-14",61.5167,61.5433,60.83,61.31,3233700.0],["2019-06-17",61.5433,61.8,61.1,61.5833,3212400.0],["2019-06-18",61.89,63.4867,61.7767,63.1033,3420000.0],["2019-06-19",63.13,63.9567,62.83,63.6633,5916900.0],["2019-06-20",64.1667,64.96,63.3967,64.29,7109700.0],["2019-06-21",64.52,65.0,63.8,64.41,7141500.0],["2019-06-24",64.4867,64.4967,63.7133,63.92,4497300.0],["2019-06-25",63.87,64.5767,63.8267,63.9867,5898300.0],["2019-06-26",63.8233,63.95,62.1367,62.35,3286500.0],["2019-06-27",62.8067,62.8067,61.54,61.81,4941000.0],["2019-06-28",61.89,62.0633,61.3467,61.58,12762300.0],["2019-07-01",62.2167,62.4233,61.3,61.7567,5523300.0],["2019-07-02",61.65,62.1833,61.0033,61.5467,4950900.0],["2019-07-03",61.7233,62.5167,61.62,62.4667,2281800.0],["2019-07-05",62.0567,62.9067,61.9433,62.7667,2854800.0],["2019-07-08",62.5067,62.6467,62.1567,62.2533,2775900.0],["2019-07-09",62.0833,63.5333,62.0733,63.33,4002300.0],["2019-07-10",63.01,64.33,63.01,63.7267,3510000.0],["2019-07-11",64.2333,65.0167,63.7767,65.01,2598300.0],["2019-07-12",64.9167,64.9167,63.0933,63.8167,3078300.0],["2019-07-15",63.9,63.9533,63.5133,63.63,2994600.0],["2019-07-16",63.7933,63.7933,62.47,62.51,2461800.0],["2019-07-17",62.6667,63.4,62.39,63.2533,2771700.0],["2019-07-18",63.39,64.7433,63.2567,64.36,4345500.0],["2019-07-19",64.57,65.08,64.3767,64.7767,3974400.0],["2019-07-22",65.0733,65.5833,64.5667,64.67,4221900.0],["2019-07-23",64.7233,65.3933,64.37,65.1533,3602700.0],["2019-07-24",72.72,73.2367,70.2433,71.6267,10900500.0],["2019-07-25",70.85,71.3767,69.8967,70.8233,4079100.0],["2019-07-26",70.6433,71.6367,70.35,70.95,4142100.0],["2019-07-29",70.9267,72.19,70.3333,72.09,3401400.0],["2019-07-30",71.8733,72.59,71.5467,72.29,2965800.0],["2019-07-31",72.1,72.4833,70.25,70.95,2286000.0],["2019-08-01",71.1033,72.6633,71.1033,71.69,3764400.0],["2019-08-02",71.4,71.7633,70.43,71.4467,3128100.0],["2019-08-05",70.5133,70.9967,69.1233,69.81,3363900.0],["2019-08-06",70.4867,70.9567,69.79,70.91,2766900.0],["2019-08-07",70.2633,71.3467,68.96,71.0267,2808600.0],["2019-08-08",71.6667,72.8233,71.4,72.3667,2471100.0],["2019-08-09",72.0867,72.8333,71.7233,72.5433,1757100.0],["2019-08-12",72.2,72.66,71.5067,71.9633,2007300.0],["2019-08-13",71.93,73.2333,71.6667,73.0733,2822400.0],["2019-08-14",72.2933,72.57,71.1333,71.17,2391600.0],["2019-08-15",71.51,72.35,71.14,71.7367,3177600.0],["2019-08-16",72.6667,73.4933,72.3367,73.1133,3248400.0],["2019-08-19",73.5233,74.65,73.4133,74.1667,3884100.0],["2019-08-20",74.36,75.47,73.99,74.0033,3384000.0],["2019-08-21",74.2833,74.5333,73.5833,73.93,2530200.0],["2019-08-22",74.08,74.3333,70.2433,72.2233,8070000.0],["2019-08-23",72.2233,72.4667,70.2833,70.68,3058800.0],["2019-08-26",71.1467,71.9233,70.8167,71.8867,1680000.0],["2019-08-27",71.8333,72.37,71.26,71.63,2283300.0],["2019-08-28",71.53,72.6,71.3167,72.3,1405500.0],["2019-08-29",72.8933,73.8333,72.6,73.3567,2066700.0],["2019-08-30",74.0,74.1933,73.22,73.9467,2469600.0],["2019-09-03",73.3033,73.85,72.1267,72.87,2172600.0],["2019-09-04",73.18,73.6233,72.5367,73.2867,2381700.0],["2019-09-05",74.02,75.1167,73.95,74.9933,3579000.0],["2019-09-06",75.42,76.0633,75.15,75.43,2922000.0],["2019-09-09",75.2467,75.7367,72.2233,72.4033,3001800.0],["2019-09-10",71.6667,72.76,69.3833,72.7567,4134900.0],["2019-09-11",72.5167,73.0333,71.7767,72.6167,3272400.0],["2019-09-12",73.36,73.94,72.6667,73.4833,2485800.0],["2019-09-13",73.0767,73.4667,72.47,73.1667,2055900.0],["2019-09-16",72.73,73.4067,71.3633,71.6967,2437800.0],["2019-09-17",72.0067,73.3467,72.0067,73.14,2639700.0],["2019-09-18",73.3333,73.3333,71.5633,72.6133,1802400.0],["2019-09-19",72.2367,72.57,71.6967,71.7033,2276100.0],["2019-09-20",72.1167,73.3333,71.9933,73.22,5959800.0],["2019-09-23",73.0933,73.5833,72.67,73.2333,3033600.0],["2019-09-24",73.79,73.8867,72.23,73.03,2217900.0],["2019-09-25",72.9233,73.9367,72.36,73.8333,2931900.0],["2019-09-26",73.9933,74.3,72.9667,73.8667,2823000.0],["2019-09-27",74.03,74.1833,71.88,72.43,4859100.0],["2019-09-30",73.0,73.57,71.8967,73.3033,3049500.0],["2019-10-01",72.7467,73.5067,71.6667,71.7033,3812700.0],["2019-10-02",71.94,72.4233,71.0767,71.79,4094700.0],["2019-10-03",71.6467,74.63,71.4667,74.3333,5799300.0],["2019-10-04",74.3933,76.6567,74.3933,76.4667,4256700.0],["2019-10-07",75.9267,76.0433,74.36,75.06,3366300.0],["2019-10-08",74.5167,74.5833,72.67,72.6767,3038400.0],["2019-10-09",73.3467,75.0133,73.2667,74.9367,3071400.0],["2019-10-10",74.4267,75.77,73.9433,75.3633,3020400.0],["2019-10-11",75.8367,76.73,75.25,75.7033,4399800.0],["2019-10-14",76.1167,76.6267,75.0433,75.5367,2359200.0],["2019-10-15",75.9567,76.44,75.69,76.21,2688600.0],["2019-10-16",76.0533,76.0533,75.12,75.4467,3066000.0],["2019-10-17",76.27,76.2767,75.35,75.9333,2906100.0],["2019-10-18",75.7867,76.5567,75.7633,75.82,3768300.0],["2019-10-21",76.1733,76.43,75.3633,75.7367,2902200.0],["2019-10-22",76.1633,77.0867,73.9467,74.03,2834700.0],["2019-10-23",74.1567,75.6767,73.8667,75.06,3624300.0],["2019-10-24",78.51,79.4567,74.92,76.2867,9550800.0],["2019-10-25",75.73,76.7567,75.0167,76.07,4149000.0],["2019-10-28",76.3233,79.0767,75.88,79.03,4239900.0],["2019-10-29",78.4333,80.52,78.4233,79.55,3146700.0],["2019-10-30",79.4833,80.0,79.0367,79.7133,2925900.0],["2019-10-31",79.6333,80.1,78.6667,79.46,3131700.0],["2019-11-01",79.9167,80.6067,78.58,78.9133,3783000.0],["2019-11-04",79.56,79.57,78.13,78.4333,3853200.0],["2019-11-05",78.2767,78.3333,76.8533,77.47,3772500.0],["2019-11-06",77.9067,78.6967,77.67,78.4067,3131700.0],["2019-11-07",78.5267,78.7533,78.0533,78.3833,2178600.0],["2019-11-08",78.1233,78.7567,77.6933,78.0533,2483700.0],["2019-11-11",77.82,78.7367,77.7433,78.2333,2173800.0],["2019-11-12",78.0933,80.0533,78.0267,79.7833,2920800.0],["2019-11-13",79.6767,80.8667,79.13,80.79,2375100.0],["2019-11-14",80.83,80.83,79.9633,80.1867,2442000.0],["2019-11-15",80.7133,81.9833,80.5133,81.88,4736400.0],["2019-11-18",81.4367,82.3233,80.5867,80.7933,3508800.0],["2019-11-19",81.0,82.5467,80.74,81.1867,3208200.0],["2019-11-20",81.2367,82.47,80.8167,81.41,2955600.0],["2019-11-21",81.3567,81.79,80.6433,80.95,2338800.0],["2019-11-22",81.3933,81.5067,80.0867,80.2667,2055300.0],["2019-11-25",80.6667,82.0533,80.57,81.5833,3214500.0],["2019-11-26",81.83,82.0367,81.12,81.7733,4094100.0],["2019-11-27",82.15,82.42,81.5,82.0867,1893300.0],["2019-11-29",81.9067,82.34,81.2833,81.6467,947400.0],["2019-12-02",81.84,82.3167,80.6667,80.95,2757000.0],["2019-12-03",80.1667,81.6767,79.7267,81.52,2703600.0],["2019-12-04",81.6267,82.45,81.3633,82.0633,3459600.0],["2019-12-05",82.5,82.5,79.4333,80.9867,4118700.0],["2019-12-06",81.6667,81.9967,79.5933,79.66,8513400.0],["2019-12-09",79.52,79.6667,77.28,78.0967,6636000.0],["2019-12-10",77.96,78.37,75.51,76.3867,8960400.0],["2019-12-11",76.42,76.9333,75.3667,76.7733,5562000.0],["2019-12-12",76.8433,77.1133,75.92,76.9,4202100.0],["2019-12-13",76.57,77.7,76.5667,77.5467,3136200.0],["2019-12-16",77.69,78.8967,77.51,78.32,3792000.0],["2019-12-17",78.9467,79.4667,78.34,79.3067,4028700.0],["2019-12-18",79.3767,79.8733,78.4667,78.5433,3674700.0],["2019-12-19",79.0167,79.4933,77.6833,77.74,4418700.0],["2019-12-20",78.3567,78.8133,77.2233,78.7967,6232800.0],["2019-12-23",78.91,79.5,78.7967,79.1067,2250000.0],["2019-12-24",79.12,79.2133,78.21,78.5967,943800.0],["2019-12-26",78.6467,78.8367,78.0567,78.5933,2034000.0],["2019-12-27",78.68,78.8667,77.9967,78.2033,1572600.0],["2019-12-30",78.31,78.53,77.1167,77.4733,2637000.0],["2019-12-31",77.3367,77.8367,77.0,77.7633,2245500.0],["2020-01-02",76.6667,77.9167,76.63,77.5,4137000.0],["2020-01-03",76.1667,77.5,76.1067,77.21,2993700.0],["2020-01-06",76.9833,78.3533,76.67,78.2667,3244200.0],["2020-01-07",78.0833,78.6,77.3833,77.67,2621400.0],["2020-01-08",78.0,78.0,76.6133,77.1533,4319400.0],["2020-01-09",77.64,78.55,77.36,77.9733,4137600.0],["2020-01-10",78.5633,78.6667,77.4467,77.6133,3465600.0],["2020-01-13",77.8267,78.27,77.5167,77.8,3341700.0],["2020-01-14",77.9833,78.8467,77.7033,78.6767,3696900.0],["2020-01-15",78.6667,79.3067,78.3767,78.93,2865900.0],["2020-01-16",79.4633,79.8333,78.5267,79.5267,2124600.0],["2020-01-17",79.9367,79.99,79.34,79.5467,4073400.0],["2020-01-21",79.5533,81.1033,79.49,80.7067,2537400.0],["2020-01-22",81.1567,81.9033,80.95,80.9967,3893700.0],["2020-01-23",80.5,80.8,76.1667,77.09,9834300.0],["2020-01-24",77.38,78.0167,76.3667,76.8167,5010900.0],["2020-01-27",75.6633,76.78,74.9133,76.3067,5805300.0],["2020-01-28",76.43,77.9833,75.72,77.64,3916200.0],["2020-01-29",77.6667,78.69,77.4933,77.5767,4559700.0],["2020-01-30",76.8067,78.17,76.4667,77.99,3569100.0],["2020-01-31",80.82,80.9933,71.72,73.2867,12421500.0],["2020-02-03",73.1667,74.76,73.0,73.3067,6823500.0],["2020-02-04",74.4633,76.12,74.2867,75.45,4120800.0],["2020-02-05",75.77,77.1433,75.77,77.0433,5157600.0],["2020-02-06",77.6133,78.8933,76.8267,78.88,4488600.0],["2020-02-07",78.55,78.62,76.9767,77.47,3289200.0],["2020-02-10",76.9267,77.3333,75.69,76.1467,3704700.0],["2020-02-11",76.7533,77.26,76.11,77.05,2578800.0],["2020-02-12",77.1233,77.3133,74.89,75.6033,4105200.0],["2020-02-13",75.0567,76.4767,75.0567,75.5133,4168200.0],["2020-02-14",76.09,76.9233,75.6767,76.85,2039100.0],["2020-02-18",76.19,76.7367,75.76,76.5133,4071300.0],["2020-02-19",76.94,79.1067,76.8167,78.4367,4714500.0],["2020-02-20",78.4333,78.5467,76.57,77.97,3072600.0],["2020-02-21",77.6,77.6,76.71,77.0833,2534100.0],["2020-02-24",74.72,76.0367,74.5233,75.43,4239000.0],["2020-02-25",75.88,76.14,74.39,74.69,4229700.0],["2020-02-26",75.0533,76.4767,73.4833,73.86,3123000.0],["2020-02-27",72.51,73.5033,70.92,70.9867,6853800.0],["2020-02-28",69.2533,69.2533,66.3833,68.28,10069200.0],["2020-03-02",69.0,70.9767,68.6267,70.9733,6066600.0],["2020-03-03",71.2467,72.28,68.4633,69.52,6994500.0],["2020-03-04",71.1233,72.4667,69.5967,72.46,7080600.0],["2020-03-05",73.0433,73.0433,68.9533,69.6533,5670300.0],["2020-03-06",67.5067,68.93,66.5867,68.6167,5369700.0],["2020-03-09",63.56,65.6233,63.5,63.6867,5836500.0],["2020-03-10",66.0233,67.6467,64.2033,67.6233,6402600.0],["2020-03-11",65.6533,67.4967,64.8567,65.79,5678700.0],["2020-03-12",61.9433,65.8367,59.5367,62.34,9306000.0],["2020-03-13",64.9767,65.3333,57.7767,61.8333,11608800.0],["2020-03-16",56.6667,58.7767,55.0633,55.2433,7557000.0],["2020-03-17",56.36,58.9367,54.0633,58.8,7945500.0],["2020-03-18",55.4333,58.2733,54.0733,57.7133,7405200.0],["2020-03-19",57.5833,62.1767,56.0767,60.1233,7778100.0],["2020-03-20",60.4533,62.6667,54.2,55.4833,7063500.0],["2020-03-23",54.6333,54.7633,51.5067,52.41,7908000.0],["2020-03-24",55.26,61.9933,54.8633,61.63,7546200.0],["2020-03-25",61.7167,66.1267,61.3333,63.6433,5937900.0],["2020-03-26",64.5533,67.1633,63.9967,66.48,4676400.0],["2020-03-27",63.99,67.3333,63.9033,66.05,3600300.0],["2020-03-30",66.0333,67.5,62.01,65.3533,5567100.0],["2020-03-31",65.22,65.6033,62.3733,62.8733,9068100.0],["2020-04-01",60.28,61.01,56.4433,57.5433,5679300.0],["2020-04-02",57.05,61.7733,56.9967,61.62,4586400.0],["2020-04-03",60.8133,63.9,60.7567,63.0233,5939700.0],["2020-04-06",65.1033,65.4033,63.1833,65.14,5401200.0],["2020-04-07",67.0,68.9767,64.7667,64.91,4907700.0],["2020-04-08",65.7133,69.5567,64.7833,69.0167,4737600.0],["2020-04-09",69.88,72.6667,69.0767,71.8133,4662900.0],["2020-04-13",70.9967,71.2167,67.3367,69.0633,2901300.0],["2020-04-14",69.9367,72.2533,69.6233,72.0533,3379200.0],["2020-04-15",70.7467,72.08,70.38,71.55,2937300.0],["2020-04-16",72.3033,73.18,71.5833,72.5067,4335900.0],["2020-04-17",74.5233,76.2267,73.78,76.1367,5888100.0],["2020-04-20",75.3533,75.8767,74.4333,74.8667,2887500.0],["2020-04-21",73.6267,73.82,71.7233,72.0067,3432600.0],["2020-04-22",73.1333,73.24,70.8067,72.1733,3845100.0],["2020-04-23",72.9433,74.4833,72.3567,73.68,3960000.0],["2020-04-24",78.4267,78.4267,73.4867,74.4933,5384400.0],["2020-04-27",74.5,74.9967,72.75,73.2933,3489600.0],["2020-04-28",72.7167,73.2467,70.96,71.0533,3982500.0],["2020-04-29",71.7033,73.6667,71.1767,72.99,3108300.0],["2020-04-30",72.6,73.8367,72.27,72.5,2753400.0],["2020-05-01",71.6667,71.6667,69.2533,69.7767,2532300.0],["2020-05-04",69.78,69.83,68.17,68.98,2934900.0],["2020-05-05",69.8433,72.2733,69.4333,71.5267,2400000.0],["2020-05-06",71.6067,72.6767,71.0033,71.2367,2592300.0],["2020-05-07",72.29,73.0233,72.0,72.68,4508700.0],["2020-05-08",73.6467,74.06,72.4067,72.6133,1882800.0],["2020-05-11",72.2667,75.3067,72.2667,75.0167,4468200.0],["2020-05-12",75.11,75.3333,72.4133,72.49,2589900.0],["2020-05-13",72.31,73.58,70.5733,71.37,3502800.0],["2020-05-14",70.8967,72.5267,69.6667,72.4833,2388600.0],["2020-05-15",71.72,72.1167,69.9367,70.9867,2927700.0],["2020-05-18",72.2267,73.5,72.1167,72.1433,2888400.0],["2020-05-19",72.0433,72.9167,71.6667,71.7333,2099100.0],["2020-05-20",72.5133,73.9467,71.82,73.6533,3960000.0],["2020-05-21",73.3333,73.5033,72.4067,72.8333,2730600.0],["2020-05-22",72.9867,73.0167,71.6833,72.9367,2192700.0],["2020-05-26",74.6033,74.65,72.1667,72.3367,2944200.0],["2020-05-27",72.11,72.6533,70.3067,72.1167,3209700.0],["2020-05-28",73.0667,75.3933,72.65,74.05,3500100.0],["2020-05-29",74.39,75.0333,72.63,74.9067,4867200.0],["2020-06-01",75.3,75.95,73.54,74.27,2981300.0],["2020-06-02",74.84,75.14,73.65,74.83,2648100.0],["2020-06-03",74.61,75.41,73.92,74.73,2262200.0],["2020-06-04",74.16,74.48,70.73,71.0,3961900.0],["2020-06-05",71.44,74.6,70.37,74.37,5009400.0],["2020-06-08",74.05,77.0,74.0,76.95,3992200.0],["2020-06-09",77.35,77.35,74.62,74.96,3325200.0],["2020-06-10",75.07,75.35,72.86,73.28,3708200.0],["2020-06-11",72.59,72.7,67.9,68.06,4322300.0],["2020-06-12",69.87,70.42,66.84,67.98,3771200.0],["2020-06-15",66.65,69.69,66.23,68.96,3485600.0],["2020-06-16",70.67,71.14,69.1,70.21,3275700.0],["2020-06-17",70.44,70.5,69.47,69.83,3298200.0],["2020-06-18",69.41,70.27,69.1,69.98,2808700.0],["2020-06-19",70.97,71.1,69.67,70.24,3834100.0],["2020-06-22",69.97,70.24,68.74,69.81,2032200.0],["2020-06-23",70.46,71.83,70.2,70.74,2746800.0],["2020-06-24",70.17,70.36,67.36,67.49,2932900.0],["2020-06-25",67.45,68.19,66.45,68.07,3299700.0],["2020-06-26",68.42,69.08,66.88,67.13,3768500.0],["2020-06-29",67.62,68.1,66.73,67.89,2380300.0],["2020-06-30",67.95,69.33,67.28,69.11,2597200.0],["2020-07-01",69.08,69.58,68.33,69.0,1915800.0],["2020-07-02",69.55,70.23,68.8,69.19,2045100.0],["2020-07-06",70.0,70.29,69.21,69.53,2035800.0],["2020-07-07",69.06,69.91,68.45,68.57,2552300.0],["2020-07-08",68.66,69.29,67.82,68.76,1905200.0],["2020-07-09",68.64,69.23,67.27,68.26,2409200.0],["2020-07-10",68.27,68.38,66.87,67.82,2799800.0],["2020-07-13",68.49,68.86,66.95,67.19,3578900.0],["2020-07-14",67.66,71.25,67.51,71.22,4805300.0],["2020-07-15",72.19,73.61,71.43,72.47,3810000.0],["2020-07-16",71.96,72.19,71.16,71.85,2115000.0],["2020-07-17",72.04,74.6,71.25,74.11,5154100.0],["2020-07-20",74.05,75.81,74.01,74.64,2609800.0],["2020-07-21",75.39,76.58,75.0,75.94,2794600.0],["2020-07-22",75.87,78.56,75.63,77.91,3373000.0],["2020-07-23",77.98,78.92,77.16,77.32,3361000.0],["2020-07-24",80.0,80.5,76.1,78.13,5463000.0],["2020-07-27",78.12,79.18,77.4,78.69,2466900.0],["2020-07-28",78.26,78.89,77.41,77.44,2007100.0],["2020-07-29",77.73,80.29,77.55,79.33,1834000.0],["2020-07-30",78.27,79.06,77.42,78.95,1666100.0],["2020-07-31",79.06,79.3,77.79,78.41,2185600.0],["2020-08-03",78.58,78.88,77.72,78.02,1554700.0],["2020-08-04",77.82,77.94,76.05,76.6,2003500.0],["2020-08-05",76.85,78.4,76.73,78.12,1421000.0],["2020-08-06",77.53,77.76,76.5,77.41,1353600.0],["2020-08-07",77.27,77.64,76.16,76.94,2221300.0],["2020-08-10",76.82,77.13,75.49,75.78,1902100.0],["2020-08-11",76.47,77.6,75.55,76.66,2189800.0],["2020-08-12",77.0,78.84,76.96,78.58,2050000.0],["2020-08-13",78.24,79.84,77.98,79.4,2332900.0],["2020-08-14",78.69,79.14,77.67,78.07,1317600.0],["2020-08-17",78.15,79.06,78.07,78.44,1672300.0],["2020-08-18",78.46,78.82,77.92,78.59,1397500.0],["2020-08-19",78.87,79.77,78.31,78.77,2566200.0],["2020-08-20",78.22,79.14,78.03,79.1,1727100.0],["2020-08-21",78.95,78.95,78.09,78.71,1699800.0],["2020-08-24",79.0,79.86,78.15,78.71,2271100.0],["2020-08-25",79.54,80.99,79.21,80.35,2027000.0],["2020-08-26",80.35,81.71,80.18,81.52,2714000.0],["2020-08-27",81.52,84.31,81.19,83.7,3596700.0],["2020-08-28",83.87,84.6,83.16,84.33,2995400.0],["2020-08-31",84.38,86.41,83.96,85.84,4171500.0],["2020-09-01",85.09,86.01,84.51,85.91,3611800.0],["2020-09-02",86.25,87.79,85.96,87.44,3037800.0],["2020-09-03",87.53,87.6,84.95,85.69,4146100.0],["2020-09-04",85.77,86.08,82.65,83.71,2786900.0],["2020-09-08",82.75,83.54,82.03,82.16,2892800.0],["2020-09-09",83.31,85.71,83.07,84.84,2160900.0],["2020-09-10",85.14,85.14,82.43,82.64,2276500.0],["2020-09-11",83.0,83.05,80.98,81.78,1721600.0],["2020-09-14",82.08,83.5,81.93,82.95,1702400.0],["2020-09-15",83.48,84.28,82.94,83.3,2378700.0],["2020-09-16",83.7,84.69,83.54,83.87,1992500.0],["2020-09-17",83.06,83.93,82.44,83.69,2463400.0],["2020-09-18",83.58,84.86,82.31,83.2,3592900.0],["2020-09-21",81.61,82.2,79.7,81.45,2164300.0],["2020-09-22",81.25,81.45,77.65,78.68,4062000.0],["2020-09-23",78.75,78.76,75.67,76.05,4253800.0],["2020-09-24",75.74,76.08,74.25,74.67,2575700.0],["2020-09-25",74.18,77.49,74.07,77.45,2869000.0],["2020-09-28",78.35,78.72,77.49,77.71,2805500.0],["2020-09-29",78.34,80.03,77.97,78.31,2640600.0],["2020-09-30",78.33,80.99,78.32,79.82,3248400.0],["2020-10-01",80.38,80.74,78.44,78.98,1994100.0],["2020-10-02",77.95,79.92,77.67,78.81,1541600.0],["2020-10-05",79.12,80.5,79.04,80.15,1662200.0],["2020-10-06",80.28,80.43,78.47,78.59,1488300.0],["2020-10-07",79.58,81.72,79.45,81.5,1971200.0],["2020-10-08",82.0,82.25,80.93,81.65,1805000.0],["2020-10-09",82.6,83.95,81.81,83.9,2229700.0],["2020-10-12",84.44,85.47,83.18,85.02,2090300.0],["2020-10-13",84.04,85.01,83.2,83.94,1830900.0],["2020-10-14",83.92,86.25,83.77,85.17,1805200.0],["2020-10-15",83.83,85.87,83.49,85.32,2006300.0],["2020-10-16",85.87,86.98,85.2,85.33,1831100.0],["2020-10-19",85.5,86.73,83.23,84.0,1832900.0],["2020-10-20",84.49,85.66,83.69,84.43,1415700.0],["2020-10-21",84.44,84.84,82.58,83.61,2149800.0],["2020-10-22",79.74,81.0,78.02,79.38,6110100.0],["2020-10-23",79.86,80.52,79.07,80.41,2500400.0],["2020-10-26",79.23,79.52,77.32,78.08,2396900.0],["2020-10-27",78.35,78.65,76.39,76.5,2661800.0],["2020-10-28",75.01,75.45,73.18,73.26,3192300.0],["2020-10-29",73.42,73.99,72.1,72.91,2253700.0],["2020-10-30",72.48,72.81,70.92,71.69,3131100.0],["2020-11-02",73.11,73.84,72.14,72.6,2614800.0],["2020-11-03",73.5,74.8,73.1,74.21,2518500.0],["2020-11-04",76.24,77.49,75.13,75.97,3241400.0],["2020-11-05",76.96,78.44,76.14,77.55,2721500.0],["2020-11-06",77.69,78.51,77.16,78.03,2585500.0],["2020-11-09",82.0,85.83,81.6,84.0,4185300.0],["2020-11-10",83.7,83.96,81.0,81.21,3365200.0],["2020-11-11",81.76,81.76,79.21,80.03,2468300.0],["2020-11-12",79.38,80.6,78.34,80.35,2437600.0],["2020-11-13",80.34,82.28,79.89,81.78,2342100.0],["2020-11-16",82.9,83.2,81.13,82.17,1841000.0],["2020-11-17",85.25,88.0,83.89,85.18,4972500.0],["2020-11-18",84.85,87.24,84.6,85.24,5012700.0],["2020-11-19",84.45,85.54,84.07,85.24,2178700.0],["2020-11-20",85.03,85.39,84.36,84.53,2794800.0],["2020-11-23",84.95,85.81,83.86,84.7,1596500.0],["2020-11-24",85.5,86.15,85.01,85.61,1903200.0],["2020-11-25",85.27,85.54,83.83,84.21,1712100.0],["2020-11-27",84.87,85.36,83.83,85.26,919800.0],["2020-11-30",84.98,84.98,83.12,83.89,3948000.0],["2020-12-01",84.56,84.93,83.57,83.88,2529100.0],["2020-12-02",83.67,84.81,83.17,84.47,1500500.0],["2020-12-03",83.9,84.78,83.38,83.65,1697300.0],["2020-12-04",84.23,85.96,83.71,85.76,2413200.0],["2020-12-07",85.7,86.54,85.14,86.06,2775100.0],["2020-12-08",85.98,86.07,84.32,85.4,1995400.0],["2020-12-09",85.5,86.0,83.9,85.03,2898700.0],["2020-12-10",85.03,87.77,84.82,86.74,2631500.0],["2020-12-11",86.2,86.27,83.65,84.18,2202300.0],["2020-12-14",84.53,85.8,83.51,83.57,2408500.0],["2020-12-15",84.77,85.48,83.69,85.15,2739700.0],["2020-12-16",83.88,86.08,83.72,85.09,1816500.0],["2020-12-17",85.0,86.59,84.66,86.52,1689000.0],["2020-12-18",86.44,87.2,85.77,86.82,6067600.0],["2020-12-21",85.19,85.75,83.22,85.64,2327400.0],["2020-12-22",85.79,88.44,85.28,88.0,2183600.0],["2020-12-23",88.5,90.06,88.27,88.28,1598300.0],["2020-12-24",88.52,88.99,88.15,88.63,441500.0],["2020-12-28",88.89,90.78,88.89,90.58,1451400.0],["2020-12-29",91.39,92.08,89.93,90.0,1476500.0],["2020-12-30",90.5,90.76,89.29,89.64,1115800.0],["2020-12-31",89.76,91.33,89.37,91.23,1100300.0],["2021-01-04",91.5,91.73,87.88,88.92,2368200.0],["2021-01-05",88.85,89.42,88.01,88.44,2720500.0],["2021-01-06",87.68,88.45,86.6,87.2,3185800.0],["2021-01-07",87.53,89.6,86.79,89.44,2494000.0],["2021-01-08",90.04,91.37,89.62,90.67,1997700.0],["2021-01-11",90.21,90.33,89.14,89.37,2107100.0],["2021-01-12",89.28,89.66,87.6,87.85,2193700.0],["2021-01-13",87.55,89.52,87.35,89.26,1809600.0],["2021-01-14",89.31,89.65,87.3,87.49,2881200.0],["2021-01-15",87.27,88.15,86.84,87.87,3128600.0],["2021-01-19",88.67,89.43,87.8,87.91,1976600.0],["2021-01-20",88.32,88.64,87.37,88.1,3561800.0],["2021-01-21",88.17,88.89,86.55,87.23,1796200.0],["2021-01-22",86.98,87.38,85.21,85.52,3278900.0],["2021-01-25",85.39,86.31,84.6,85.89,3297700.0],["2021-01-26",84.6,87.84,84.03,86.54,2186600.0],["2021-01-27",85.8,85.99,84.23,84.84,3290000.0],["2021-01-28",82.06,85.6,82.01,83.38,5277400.0],["2021-01-29",83.01,83.5,81.62,82.58,4292000.0],["2021-02-01",83.54,83.87,81.85,81.92,2126100.0],["2021-02-02",82.22,84.72,82.01,83.97,2515000.0],["2021-02-03",83.51,84.12,82.45,83.86,2174600.0],["2021-02-04",84.54,86.16,84.02,85.43,2441700.0],["2021-02-05",85.96,86.19,85.02,85.1,1969500.0],["2021-02-08",85.15,86.32,84.61,86.08,2167800.0],["2021-02-09",86.3,86.93,85.37,85.8,1486200.0],["2021-02-10",86.01,86.74,85.62,86.39,2713600.0],["2021-02-11",86.81,88.11,86.22,88.07,2220700.0],["2021-02-12",87.27,87.82,86.68,87.65,2094000.0],["2021-02-16",88.2,88.2,86.13,86.98,2274500.0],["2021-02-17",86.43,86.85,84.78,85.07,2399400.0],["2021-02-18",84.44,86.1,83.26,85.24,2293700.0],["2021-02-19",85.59,85.82,83.99,84.31,4797500.0],["2021-02-22",83.81,84.0,82.76,83.34,3201100.0],["2021-02-23",83.63,85.63,82.44,85.22,4287500.0],["2021-02-24",85.28,86.08,84.44,84.45,1931800.0],["2021-02-25",84.15,85.09,82.92,83.97,2107300.0],["2021-02-26",84.35,84.35,82.71,83.1,2641900.0],["2021-03-01",83.99,85.79,83.99,85.77,3181700.0],["2021-03-02",86.0,86.88,85.48,86.28,3315800.0],["2021-03-03",85.78,86.41,84.24,84.25,2514300.0],["2021-03-04",84.25,84.88,81.23,81.88,2764000.0],["2021-03-05",82.29,82.49,78.86,81.72,2771500.0],["2021-03-08",81.37,82.38,80.29,80.32,2779900.0],["2021-03-09",81.12,83.42,80.9,82.02,2293800.0],["2021-03-10",82.58,84.96,82.25,82.98,2771800.0],["2021-03-11",83.64,84.39,82.59,82.97,1996100.0],["2021-03-12",83.07,83.24,81.96,82.07,1865500.0],["2021-03-15",81.66,82.1,80.79,81.14,3764000.0],["2021-03-16",81.31,82.18,80.62,81.26,2494600.0],["2021-03-17",81.01,81.21,79.72,80.38,2303800.0],["2021-03-18",80.0,80.2,78.58,78.68,2363300.0],["2021-03-19",78.67,80.14,78.44,79.41,3507800.0],["2021-03-22",78.99,80.42,78.8,79.66,2497100.0],["2021-03-23",79.69,80.81,79.31,79.77,2390800.0],["2021-03-24",80.0,80.93,79.66,80.21,2494500.0],["2021-03-25",80.33,80.8,79.3,80.55,2758500.0],["2021-03-26",80.75,82.41,80.21,82.3,2784700.0],["2021-03-29",82.14,83.18,81.2,82.43,2376100.0],["2021-03-30",82.09,83.22,81.97,82.85,3001400.0],["2021-03-31",83.35,84.33,83.17,83.64,3567600.0],["2021-04-01",83.98,84.44,83.12,83.84,2424100.0],["2021-04-05",84.91,86.24,84.48,85.74,2555400.0],["2021-04-06",85.2,86.55,85.19,85.41,2324600.0],["2021-04-07",85.44,85.99,84.02,84.12,2549100.0],["2021-04-08",84.88,85.14,84.03,84.16,2461200.0],["2021-04-09",84.51,86.0,83.8,85.99,2550800.0],["2021-04-12",85.75,86.53,85.43,85.82,2600500.0],["2021-04-13",85.54,86.81,85.39,86.44,2042700.0],["2021-04-14",86.36,87.66,86.14,86.25,1963300.0],["2021-04-15",86.45,88.4,86.45,88.0,1860700.0],["2021-04-16",88.57,89.13,87.66,89.02,6863400.0],["2021-04-19",88.37,89.03,87.81,88.56,2671600.0],["2021-04-20",88.76,91.03,88.73,89.63,3943300.0],["2021-04-21",90.31,95.96,90.31,95.24,7071200.0],["2021-04-22",94.4,96.39,93.76,96.15,4050400.0],["2021-04-23",96.27,98.11,96.05,97.45,2422800.0],["2021-04-26",97.28,97.55,95.51,96.03,2954500.0],["2021-04-27",95.93,96.62,95.66,96.15,2094900.0],["2021-04-28",96.33,97.01,95.86,96.78,2405400.0],["2021-04-29",97.3,97.39,96.01,96.26,2347200.0],["2021-04-30",95.92,96.42,94.85,95.52,2252700.0],["2021-05-03",95.85,95.99,94.2,94.63,2327200.0],["2021-05-04",94.13,94.13,92.48,93.31,2511400.0],["2021-05-05",93.61,93.72,90.24,91.77,2455900.0],["2021-05-06",91.48,91.87,90.36,91.75,2402800.0],["2021-05-07",91.87,93.67,91.8,92.17,2255100.0],["2021-05-10",92.22,92.4,90.25,90.4,2356500.0],["2021-05-11",89.41,90.2,88.66,89.51,2175300.0],["2021-05-12",88.56,88.88,87.32,87.47,1905800.0],["2021-05-13",88.08,88.62,87.36,87.94,1094000.0],["2021-05-14",88.3,89.94,88.01,89.49,2074700.0],["2021-05-17",89.23,90.21,89.12,89.85,3412800.0],["2021-05-18",90.25,91.06,89.61,90.07,1552200.0],["2021-05-19",89.18,90.7,88.96,90.68,1974200.0],["2021-05-20",91.02,93.27,91.02,92.8,2203900.0],["2021-05-21",93.13,94.63,93.13,94.2,3472800.0],["2021-05-24",95.0,96.47,94.92,95.45,3147100.0],["2021-05-25",95.96,96.76,95.81,96.68,2230700.0],["2021-05-26",97.28,97.28,94.68,96.0,2308400.0],["2021-05-27",95.8,95.82,94.31,94.35,3799600.0],["2021-05-28",95.29,96.44,95.27,95.9,2097800.0],["2021-06-01",96.69,96.7,94.75,95.12,2010600.0],["2021-06-02",94.89,95.13,93.08,93.38,1791800.0],["2021-06-03",92.8,94.59,92.59,94.34,2212200.0],["2021-06-04",95.15,96.35,95.07,95.87,2133000.0],["2021-06-07",95.84,98.04,95.76,96.34,1944600.0],["2021-06-08",96.98,97.4,95.88,96.98,1898300.0],["2021-06-09",97.45,97.83,96.82,97.08,1889500.0],["2021-06-10",97.24,99.95,97.16,99.94,2938300.0],["2021-06-11",99.55,100.1,99.06,99.99,2843700.0],["2021-06-14",99.91,101.0,99.58,100.96,2024300.0],["2021-06-15",101.17,101.28,99.91,100.28,1503100.0],["2021-06-16",100.74,101.21,99.53,100.14,2511000.0],["2021-06-17",99.98,101.21,99.76,100.99,2538700.0],["2021-06-18",100.12,101.53,100.07,100.71,3222600.0],["2021-06-21",101.46,103.28,100.43,102.84,2059300.0],["2021-06-22",102.88,104.74,102.66,104.52,2542200.0],["2021-06-23",104.25,105.1,104.25,104.76,2068800.0],["2021-06-24",105.53,105.58,103.72,103.8,1849100.0],["2021-06-25",104.11,104.73,103.19,103.57,2947600.0],["2021-06-28",103.64,104.0,101.74,102.58,4900500.0],["2021-06-29",102.57,103.79,102.19,103.59,1989400.0],["2021-06-30",103.96,104.64,103.24,103.57,2517300.0],["2021-07-01",103.6,105.0,103.53,104.81,2661700.0],["2021-07-02",105.3,106.73,105.06,106.59,1838100.0],["2021-07-06",106.58,106.58,105.07,106.46,2205000.0],["2021-07-07",106.89,108.07,105.97,107.88,2495500.0],["2021-07-08",106.72,108.29,106.11,108.19,1805500.0],["2021-07-09",108.41,109.01,107.1,107.51,1567300.0],["2021-07-12",107.48,107.7,106.21,106.84,2420100.0],["2021-07-13",107.01,107.04,105.89,106.74,1378800.0],["2021-07-14",106.85,107.55,106.52,106.79,1755100.0],["2021-07-15",106.57,106.83,105.45,106.34,2540300.0],["2021-07-16",106.93,107.46,106.14,106.92,5378500.0],["2021-07-19",106.1,106.1,102.7,102.91,4677300.0],["2021-07-20",103.36,107.08,103.21,106.58,2783500.0],["2021-07-21",107.28,107.32,105.3,106.05,2109700.0],["2021-07-22",106.31,107.1,105.59,107.06,1195100.0],["2021-07-23",108.08,109.67,107.44,109.4,2527900.0],["2021-07-26",109.01,109.15,107.88,108.89,2576000.0],["2021-07-27",109.01,110.14,108.8,109.9,1781700.0],["2021-07-28",110.0,110.78,109.39,110.06,1592800.0],["2021-07-29",110.33,111.96,109.96,111.62,3439000.0],["2021-07-30",113.38,114.23,109.83,112.27,3518100.0],["2021-08-02",112.42,113.84,112.08,113.28,2274800.0],["2021-08-03",113.32,114.74,113.05,114.7,2088100.0],["2021-08-04",114.67,114.99,113.54,114.46,2079300.0],["2021-08-05",115.0,115.6,113.18,114.78,1652600.0],["2021-08-06",114.5,115.4,113.96,115.21,1594100.0],["2021-08-09",115.54,115.83,113.8,114.33,1594900.0],["2021-08-10",114.39,114.66,111.76,111.95,2390400.0],["2021-08-11",112.11,112.28,110.82,111.14,1805500.0],["2021-08-12",111.21,112.25,110.97,111.77,1313400.0],["2021-08-13",111.79,113.18,111.31,113.15,1958900.0],["2021-08-16",113.05,114.42,112.73,114.36,1996000.0],["2021-08-17",113.9,117.41,113.75,117.26,2689200.0],["2021-08-18",117.51,118.18,116.18,116.26,2000400.0],["2021-08-19",115.52,118.31,115.31,117.95,1258800.0],["2021-08-20",118.02,119.33,117.31,118.95,1470400.0],["2021-08-23",119.54,119.94,116.9,116.96,2315800.0],["2021-08-24",116.45,118.71,115.67,118.09,2086400.0],["2021-08-25",117.83,118.0,116.35,117.02,1958400.0],["2021-08-26",116.79,117.11,116.09,116.96,1645300.0],["2021-08-27",117.56,117.71,116.09,116.39,1611300.0],["2021-08-30",116.87,118.48,116.54,118.04,1429900.0],["2021-08-31",118.0,118.72,116.37,117.18,2322800.0],["2021-09-01",117.5,119.59,116.84,119.43,1795000.0],["2021-09-02",120.0,120.94,119.7,120.61,1913000.0],["2021-09-03",120.26,121.37,119.94,121.07,1280800.0],["2021-09-07",120.82,122.12,119.7,121.99,1907200.0],["2021-09-08",121.26,123.27,120.91,122.75,1678000.0],["2021-09-09",122.88,123.0,121.86,122.08,1553900.0],["2021-09-10",122.59,123.0,120.58,120.89,1869800.0],["2021-09-13",121.58,121.8,117.85,119.35,1537900.0],["2021-09-14",120.45,121.34,119.41,120.94,1589700.0],["2021-09-15",120.63,121.89,119.93,121.02,1864600.0],["2021-09-16",121.48,121.6,119.52,120.69,1906600.0],["2021-09-17",116.85,119.67,116.85,119.42,3695300.0],["2021-09-20",118.17,118.93,116.36,117.99,2448400.0],["2021-09-21",118.95,120.15,118.42,118.5,1360200.0],["2021-09-22",118.64,120.41,118.03,119.66,1579200.0],["2021-09-23",120.36,121.79,119.65,121.02,1518400.0],["2021-09-24",120.46,120.9,119.1,120.07,1672500.0],["2021-09-27",119.31,119.83,115.76,117.07,1804700.0],["2021-09-28",115.71,115.79,112.96,113.86,2422900.0],["2021-09-29",114.23,115.4,113.29,113.52,2934400.0],["2021-09-30",114.0,115.49,113.17,113.21,2987300.0],["2021-10-01",113.32,113.58,110.64,112.28,4396100.0],["2021-10-04",111.72,111.96,105.66,106.37,5127900.0],["2021-10-05",106.96,110.58,106.83,108.83,2851800.0],["2021-10-06",107.91,109.6,107.54,109.48,2250600.0],["2021-10-07",110.77,112.52,110.71,110.89,2289600.0],["2021-10-08",110.91,111.18,108.62,108.73,1962400.0],["2021-10-11",108.0,109.36,107.7,108.49,1762900.0],["2021-10-12",109.33,109.85,108.18,108.81,1534100.0],["2021-10-13",109.32,110.61,109.02,109.1,2151600.0],["2021-10-14",111.08,113.0,110.69,111.57,1656000.0],["2021-10-15",111.96,112.49,111.54,112.16,1666900.0],["2021-10-18",110.91,111.53,109.64,111.09,1813900.0],["2021-10-19",112.05,115.69,111.94,115.0,2154200.0],["2021-10-20",115.75,116.26,114.34,115.6,2026600.0],["2021-10-21",115.54,116.08,114.75,115.74,1764600.0],["2021-10-22",115.93,116.97,115.51,116.59,1963300.0],["2021-10-25",116.93,118.07,115.59,117.3,1876900.0],["2021-10-26",117.7,117.84,116.36,116.99,1661700.0],["2021-10-27",116.6,116.9,114.69,116.07,1785600.0],["2021-10-28",110.0,116.84,110.0,116.51,4373900.0],["2021-10-29",115.77,120.11,114.38,119.82,3340900.0],["2021-11-01",120.41,120.62,115.24,115.56,3219700.0],["2021-11-02",115.89,117.25,114.89,116.94,2822500.0],["2021-11-03",117.1,117.86,115.35,117.25,2166900.0],["2021-11-04",117.73,118.32,116.53,117.37,1724200.0],["2021-11-05",116.63,119.09,116.4,118.65,2214500.0],["2021-11-08",119.4,119.8,118.54,119.54,1449800.0],["2021-11-09",119.23,120.49,118.92,120.04,1553400.0],["2021-11-10",119.79,120.79,118.38,118.77,1665300.0],["2021-11-11",119.0,119.16,114.04,114.31,2471200.0],["2021-11-12",114.89,116.53,114.61,116.0,1772100.0],["2021-11-15",116.35,117.14,115.61,116.69,1704000.0],["2021-11-16",116.81,119.54,116.13,119.04,2285700.0],["2021-11-17",119.08,119.5,117.24,118.35,2062300.0],["2021-11-18",118.88,118.88,116.38,117.03,1741500.0],["2021-11-19",117.62,117.82,116.01,117.03,2438300.0],["2021-11-22",117.39,117.75,114.79,114.84,1848300.0],["2021-11-23",114.14,115.0,111.3,112.63,2391800.0],["2021-11-24",112.23,114.87,112.23,114.49,2147900.0],["2021-11-26",114.14,114.86,109.25,109.52,2249400.0],["2021-11-29",110.58,112.88,110.2,110.71,3791100.0],["2021-11-30",110.06,111.56,107.12,107.31,6271400.0],["2021-12-01",108.41,109.95,107.26,107.43,3497900.0],["2021-12-02",107.63,110.3,107.12,109.82,2527300.0],["2021-12-03",110.69,111.44,107.15,108.48,3146800.0],["2021-12-06",110.5,113.1,108.79,111.96,2643600.0],["2021-12-07",113.77,116.43,113.37,115.52,2727000.0],["2021-12-08",116.04,119.62,115.7,119.46,3381100.0],["2021-12-09",120.0,121.92,119.49,120.34,2841200.0],["2021-12-10",121.49,122.34,120.55,121.84,2227600.0],["2021-12-13",121.83,122.03,120.27,120.74,1757900.0],["2021-12-14",119.49,119.49,115.74,116.9,2275200.0],["2021-12-15",118.78,120.39,117.06,119.91,2531000.0],["2021-12-16",120.63,122.5,118.88,119.57,2866600.0],["2021-12-17",121.24,123.56,120.42,122.12,6488800.0],["2021-12-20",120.44,120.96,117.88,120.03,3263500.0],["2021-12-21",121.07,124.56,120.87,124.4,2223600.0],["2021-12-22",124.2,128.02,124.2,127.83,2185700.0],["2021-12-23",128.0,129.12,127.65,128.57,1732200.0],["2021-12-27",129.07,130.6,128.18,130.58,1254000.0],["2021-12-28",130.83,130.9,128.98,129.35,1298100.0],["2021-12-29",129.67,131.19,129.6,130.64,1137400.0],["2021-12-30",130.82,131.73,130.39,130.68,1112400.0],["2021-12-31",130.31,130.94,129.27,129.55,1193700.0],["2022-01-03",129.07,129.51,126.43,128.34,1765700.0],["2022-01-04",128.37,129.53,126.94,127.89,2020300.0],["2022-01-05",127.55,128.36,123.92,123.92,2201700.0],["2022-01-06",124.35,125.4,122.97,123.23,2602100.0],["2022-01-07",122.16,123.81,121.02,122.3,2172000.0],["2022-01-10",120.53,121.22,117.72,120.12,2652600.0],["2022-01-11",120.6,122.19,118.54,121.94,2389400.0],["2022-01-12",121.19,123.77,121.19,122.26,2006900.0],["2022-01-13",122.57,122.9,120.05,120.46,1696000.0],["2022-01-14",119.44,120.21,116.7,118.26,2112800.0],["2022-01-18",115.0,116.52,114.17,115.83,2601200.0],["2022-01-19",116.25,118.15,115.97,116.16,2245300.0],["2022-01-20",117.2,119.56,115.34,115.56,1825500.0],["2022-01-21",115.52,115.55,112.23,112.65,3144900.0],["2022-01-24",110.3,110.75,105.14,110.6,4692000.0],["2022-01-25",107.94,111.12,106.53,109.49,3211900.0],["2022-01-26",111.05,112.16,107.37,108.63,3144300.0],["2022-01-27",100.0,106.04,99.62,101.96,6876000.0],["2022-01-28",102.37,105.02,96.39,104.87,3828600.0],["2022-01-31",105.32,109.41,105.0,109.2,3398300.0],["2022-02-01",109.59,110.54,107.02,108.37,3731900.0],["2022-02-02",111.79,112.99,109.77,112.84,3385300.0],["2022-02-03",110.8,113.91,110.59,111.59,2655300.0],["2022-02-04",110.6,113.21,110.26,112.18,2303700.0],["2022-02-07",111.6,113.34,110.61,111.13,1833500.0],["2022-02-08",110.35,111.81,108.83,111.42,3798300.0],["2022-02-09",113.04,114.12,111.96,112.59,3025500.0],["2022-02-10",110.16,112.77,110.06,110.64,2338200.0],["2022-02-11",110.8,112.0,108.82,109.0,2797300.0],["2022-02-14",108.34,109.48,106.42,107.73,2405100.0],["2022-02-15",108.55,110.97,108.55,110.93,3034700.0],["2022-02-16",110.21,111.11,108.5,110.66,2823700.0],["2022-02-17",109.64,109.8,106.7,106.88,2269000.0],["2022-02-18",106.66,107.27,104.91,105.62,2525600.0],["2022-02-22",104.99,107.27,104.81,105.94,2074600.0],["2022-02-23",106.46,107.6,105.07,105.33,2235000.0],["2022-02-24",103.26,110.04,102.57,109.64,3112000.0],["2022-02-25",109.58,113.11,108.55,113.03,2157300.0],["2022-02-28",111.07,113.14,110.29,112.37,3072400.0],["2022-03-01",112.35,112.97,110.55,111.61,2001300.0],["2022-03-02",112.51,112.82,110.83,111.38,2486500.0],["2022-03-03",112.31,113.4,110.32,111.98,2405400.0],["2022-03-04",111.36,111.46,108.47,110.64,2280400.0],["2022-03-07",110.33,110.81,107.22,108.35,1887500.0],["2022-03-08",107.6,107.77,101.84,102.0,3553200.0],["2022-03-09",104.91,106.38,103.23,105.91,3320800.0],["2022-03-10",104.09,106.0,104.07,105.7,2091400.0],["2022-03-11",106.81,106.98,103.4,103.45,2030400.0],["2022-03-14",104.21,105.15,100.97,102.25,2391300.0],["2022-03-15",104.71,106.22,103.83,106.15,2251100.0],["2022-03-16",108.42,109.84,106.62,109.79,2144500.0],["2022-03-17",109.12,112.61,109.05,112.54,1952000.0],["2022-03-18",113.01,113.23,111.08,112.77,3975600.0],["2022-03-21",112.0,113.42,110.48,111.55,1683200.0],["2022-03-22",110.25,113.5,109.27,112.95,3011300.0],["2022-03-23",110.39,111.6,106.78,107.2,2827300.0],["2022-03-24",108.52,109.5,107.17,109.46,1833000.0],["2022-03-25",110.31,112.45,109.83,112.37,1689900.0],["2022-03-28",112.49,114.16,111.5,114.13,1926700.0],["2022-03-29",115.31,116.8,114.94,116.75,2249300.0],["2022-03-30",116.45,118.42,116.05,117.09,2099100.0],["2022-03-31",118.0,120.43,117.3,117.72,3721700.0],["2022-04-01",119.5,123.57,118.75,123.07,4770500.0],["2022-04-04",122.2,123.2,118.84,120.28,2310300.0],["2022-04-05",120.09,122.32,119.56,120.22,2225900.0],["2022-04-06",119.31,120.69,117.15,120.36,2049200.0],["2022-04-07",120.3,124.3,119.67,123.74,2981200.0],["2022-04-08",123.07,125.11,122.36,123.92,2829400.0],["2022-04-11",122.96,123.4,119.74,121.5,2501100.0],["2022-04-12",122.29,123.99,120.06,120.84,1970300.0],["2022-04-13",121.33,122.32,119.91,121.91,1674100.0],["2022-04-14",122.28,122.5,119.59,120.02,2361300.0],["2022-04-18",119.93,120.73,118.57,119.28,1541100.0],["2022-04-19",119.43,124.93,119.43,124.52,3020600.0],["2022-04-20",125.09,129.33,124.72,128.27,3256700.0],["2022-04-21",129.07,131.1,125.44,125.61,3814300.0],["2022-04-22",124.01,124.19,118.08,118.38,3237100.0],["2022-04-25",118.0,119.9,116.64,119.8,2830300.0],["2022-04-26",118.67,119.89,116.01,116.27,3479200.0],["2022-04-27",114.0,115.69,109.67,109.8,6463100.0],["2022-04-28",110.16,110.79,107.2,109.77,3281500.0],["2022-04-29",108.67,110.1,105.39,105.78,3274700.0],["2022-05-02",105.72,106.78,102.56,104.83,3635000.0],["2022-05-03",105.58,106.78,105.13,105.93,3027400.0],["2022-05-04",105.91,109.19,103.62,108.65,3081200.0],["2022-05-05",107.89,108.69,102.09,103.36,2718000.0],["2022-05-06",102.41,102.81,99.5,100.52,4024100.0],["2022-05-09",98.71,99.01,93.86,94.69,4042700.0],["2022-05-10",96.2,97.37,92.79,94.83,3035800.0],["2022-05-11",94.54,96.85,92.96,93.27,3435100.0],["2022-05-12",92.0,94.6,91.52,93.44,3753900.0],["2022-05-13",95.1,98.1,95.0,97.55,2569600.0],["2022-05-16",96.85,97.91,95.76,95.93,2385200.0],["2022-05-17",97.5,98.13,96.37,97.39,2269600.0],["2022-05-18",96.09,96.25,93.01,93.41,2155600.0],["2022-05-19",92.88,95.22,92.6,94.37,2407000.0],["2022-05-20",95.53,95.97,91.94,94.32,2956700.0],["2022-05-23",95.5,96.82,94.22,96.13,2620000.0],["2022-05-24",95.52,95.8,92.95,94.54,3043400.0],["2022-05-25",94.21,97.2,93.6,96.85,3832900.0],["2022-05-26",97.0,99.33,96.04,98.57,2995000.0],["2022-05-27",99.71,101.29,99.21,101.12,2445400.0],["2022-05-31",100.06,101.69,98.7,100.85,5809600.0],["2022-06-01",101.16,101.41,96.37,97.34,2026600.0],["2022-06-02",97.38,101.34,96.29,101.21,1601500.0],["2022-06-03",100.0,100.21,96.38,96.73,2462700.0],["2022-06-06",98.13,98.82,95.97,96.41,2986100.0],["2022-06-07",96.13,97.43,95.41,97.25,1485500.0],["2022-06-08",96.68,97.54,95.85,96.29,1996700.0],["2022-06-09",95.55,96.36,93.6,93.64,2687400.0],["2022-06-10",92.0,94.05,91.34,93.0,2379200.0],["2022-06-13",90.0,90.8,88.07,88.55,2873000.0],["2022-06-14",87.41,88.66,85.58,86.5,2965400.0],["2022-06-15",87.81,90.07,86.75,88.78,3292900.0],["2022-06-16",86.3,87.92,85.67,87.73,3132700.0],["2022-06-17",88.16,90.05,87.08,87.79,3397500.0],["2022-06-21",89.31,90.35,88.6,89.34,2179800.0],["2022-06-22",88.72,91.95,88.52,90.79,2504600.0],["2022-06-23",91.6,94.0,91.54,93.62,2391300.0],["2022-06-24",94.55,97.07,93.41,96.98,3824800.0],["2022-06-27",96.9,97.45,95.76,96.81,3995400.0],["2022-06-28",97.27,98.25,94.61,94.73,3701800.0],["2022-06-29",94.85,96.4,93.37,96.03,1826200.0],["2022-06-30",94.92,96.14,93.82,95.09,2448300.0],["2022-07-01",94.92,97.71,94.76,97.39,2081200.0],["2022-07-05",96.01,98.01,94.82,97.97,2097400.0],["2022-07-06",98.0,98.85,96.58,97.98,2083900.0],["2022-07-07",97.76,98.75,97.17,98.43,1906800.0],["2022-07-08",97.6,99.12,97.06,98.39,1562800.0],["2022-07-11",97.33,97.8,96.47,96.88,1973100.0],["2022-07-12",97.08,98.63,95.91,96.34,2616200.0],["2022-07-13",94.44,97.27,93.8,95.93,1765200.0],["2022-07-14",94.43,97.15,94.1,96.91,2096800.0],["2022-07-15",98.51,99.94,98.24,99.43,1943800.0],["2022-07-18",99.58,100.41,97.06,97.45,1658100.0],["2022-07-19",99.04,101.42,98.5,101.24,2364000.0],["2022-07-20",101.26,103.12,100.79,101.53,2328800.0],["2022-07-21",102.12,104.19,101.64,103.77,2569400.0],["2022-07-22",103.2,104.85,101.72,102.58,2535000.0],["2022-07-25",102.55,102.86,101.08,102.09,2182800.0],["2022-07-26",102.19,102.5,101.29,102.13,1981400.0],["2022-07-27",103.67,106.15,103.42,105.61,2557300.0],["2022-07-28",105.8,107.92,103.73,107.29,3032100.0],["2022-07-29",100.04,101.98,98.67,100.54,7246600.0],["2022-08-01",99.81,100.73,99.14,99.45,2992000.0],["2022-08-02",99.0,103.45,98.9,102.22,2410200.0],["2022-08-03",102.21,104.06,101.22,103.45,1896200.0],["2022-08-04",103.68,104.88,102.95,104.85,1849300.0],["2022-08-05",103.66,106.26,103.47,106.12,2033400.0],["2022-08-08",106.81,107.18,104.9,105.46,1914400.0],["2022-08-09",105.01,105.27,101.24,101.44,2802900.0],["2022-08-10",103.55,103.98,102.4,103.86,1979700.0],["2022-08-11",104.54,105.79,103.58,103.92,1800100.0],["2022-08-12",104.16,104.94,103.12,104.8,1609600.0],["2022-08-15",104.52,105.45,103.34,104.74,2183600.0],["2022-08-16",104.07,104.13,101.9,102.28,2969700.0],["2022-08-17",101.45,102.12,100.23,100.53,2787800.0],["2022-08-18",100.42,100.57,98.31,99.51,2320700.0],["2022-08-19",99.22,99.4,97.62,98.55,2610600.0],["2022-08-22",97.16,98.22,95.52,95.87,2073200.0],["2022-08-23",95.3,95.3,93.57,94.15,2289500.0],["2022-08-24",94.82,95.59,93.5,94.96,2546500.0],["2022-08-25",95.98,96.67,95.13,96.65,1753200.0],["2022-08-26",95.99,96.34,91.08,91.24,2210300.0],["2022-08-29",90.27,90.76,89.43,90.36,2607300.0],["2022-08-30",91.36,91.93,89.78,90.43,2900600.0],["2022-08-31",91.46,92.16,90.06,90.1,2786700.0],["2022-09-01",89.4,90.22,87.94,90.12,4041300.0],["2022-09-02",91.24,91.34,88.11,88.69,1920400.0],["2022-09-06",89.0,89.78,88.24,89.06,2172700.0],["2022-09-07",88.88,92.29,88.88,91.98,3119200.0],["2022-09-08",90.94,95.56,90.89,95.52,4008200.0],["2022-09-09",95.74,97.74,95.0,97.25,2867300.0],["2022-09-12",97.54,98.09,96.86,97.36,2723100.0],["2022-09-13",94.93,95.58,94.04,94.28,2177900.0],["2022-09-14",94.3,94.9,93.2,94.12,1627400.0],["2022-09-15",94.68,98.35,94.4,94.88,2570300.0],["2022-09-16",94.1,94.1,91.95,93.35,3344300.0],["2022-09-19",92.43,92.65,88.0,88.83,4470300.0],["2022-09-20",88.0,88.59,86.19,87.19,3732000.0],["2022-09-21",87.33,88.68,85.18,85.22,2167400.0],["2022-09-22",84.85,85.38,83.42,84.17,2751200.0],["2022-09-23",83.83,84.86,82.92,84.74,3318600.0],["2022-09-26",84.09,85.12,83.31,83.59,2030200.0],["2022-09-27",84.34,84.6,81.87,82.37,3106300.0],["2022-09-28",82.71,84.65,82.02,84.24,2874100.0],["2022-09-29",83.47,84.43,82.79,83.83,2659600.0],["2022-09-30",84.0,85.84,82.5,82.63,2726000.0],["2022-10-03",83.65,86.01,83.15,85.46,2178100.0],["2022-10-04",86.95,88.4,86.58,87.18,2391000.0],["2022-10-05",85.91,87.89,85.64,87.44,2971500.0],["2022-10-06",86.86,88.09,86.3,86.48,2170200.0],["2022-10-07",85.57,85.73,83.66,84.23,2294200.0],["2022-10-10",84.9,85.0,82.4,82.75,1666800.0],["2022-10-11",82.12,83.09,80.9,82.15,2318000.0],["2022-10-12",83.07,84.15,82.16,82.65,2487700.0],["2022-10-13",80.83,85.0,80.69,84.22,2564700.0],["2022-10-14",84.77,85.8,81.85,82.42,2354600.0],["2022-10-17",83.79,85.76,83.18,85.49,3224800.0],["2022-10-18",87.56,88.49,85.7,86.26,2977200.0],["2022-10-19",85.52,86.77,85.0,85.95,2000800.0],["2022-10-20",85.72,86.06,83.41,83.68,3838700.0],["2022-10-21",83.82,85.08,82.14,84.81,4236900.0],["2022-10-24",85.71,86.21,84.61,84.91,3569600.0],["2022-10-25",85.05,86.56,85.0,85.7,6208000.0],["2022-10-26",86.34,89.17,85.91,86.76,4502500.0],["2022-10-27",87.13,87.32,84.57,86.3,4338700.0],["2022-10-28",72.61,74.0,69.7,70.87,18719700.0],["2022-10-31",70.5,73.04,70.2,72.43,8015400.0],["2022-11-01",73.36,74.05,70.85,72.59,7691200.0],["2022-11-02",72.59,73.87,70.3,70.31,11860500.0],["2022-11-03",69.51,69.8,68.03,68.66,12897400.0],["2022-11-04",69.86,69.98,67.37,68.54,6172600.0],["2022-11-07",69.03,70.12,68.23,68.77,5785200.0],["2022-11-08",68.46,69.96,67.13,69.69,12586400.0],["2022-11-09",69.55,71.48,69.24,69.99,10835800.0],["2022-11-10",72.71,73.66,71.08,72.55,4030700.0],["2022-11-11",73.39,75.8,73.2,74.65,4984500.0],["2022-11-14",74.39,75.56,73.39,73.51,4636500.0],["2022-11-15",74.18,76.45,74.18,75.96,7599600.0],["2022-11-16",76.1,76.81,74.88,75.03,5152000.0],["2022-11-17",74.15,74.4,73.43,73.72,3413000.0],["2022-11-18",74.91,75.5,74.45,75.04,3519700.0],["2022-11-21",74.18,74.77,73.9,74.1,6162800.0],["2022-11-22",74.0,74.6,72.92,74.31,3982000.0],["2022-11-23",74.61,76.19,74.55,75.91,3466300.0],["2022-11-25",75.95,76.47,75.57,76.36,1566800.0],["2022-11-28",75.71,76.66,75.29,75.78,3643300.0],["2022-11-29",76.03,76.61,74.66,74.85,6380200.0],["2022-11-30",75.36,77.25,74.38,77.25,7007400.0],["2022-12-01",78.0,78.54,77.04,77.56,4397900.0],["2022-12-02",76.42,76.98,75.02,76.55,3156800.0],["2022-12-05",75.72,76.14,73.78,73.85,11782400.0],["2022-12-06",72.35,72.92,71.75,72.27,7374400.0],["2022-12-07",72.23,73.05,72.04,72.58,7678800.0],["2022-12-08",73.65,73.81,71.02,72.48,7249800.0],["2022-12-09",72.22,74.51,72.03,74.01,6135100.0],["2022-12-12",74.32,75.96,74.0,75.32,4783400.0],["2022-12-13",76.9,77.66,74.8,75.96,4041900.0],["2022-12-14",75.95,77.58,75.39,75.82,5055800.0],["2022-12-15",74.8,75.46,73.36,73.55,5150700.0],["2022-12-16",73.41,73.63,72.57,73.01,9059600.0],["2022-12-19",72.8,74.12,72.25,73.43,3757700.0],["2022-12-20",73.02,74.49,72.95,73.42,4066200.0],["2022-12-21",73.74,75.19,73.51,74.76,3616400.0],["2022-12-22",74.37,74.71,72.92,74.45,4005300.0],["2022-12-23",74.0,74.68,73.51,74.19,2304600.0],["2022-12-27",73.71,74.37,72.61,73.59,2050900.0],["2022-12-28",73.95,74.52,73.09,73.11,1793700.0],["2022-12-29",73.86,75.43,73.48,75.21,3683100.0],["2022-12-30",74.58,74.93,73.47,74.61,2378700.0],["2023-01-03",76.01,76.94,73.95,74.27,3197700.0],["2023-01-04",75.13,76.55,74.52,76.47,3071100.0],["2023-01-05",76.1,76.48,75.03,75.18,2691900.0],["2023-01-06",75.87,77.13,74.25,77.01,3610400.0],["2023-01-09",77.5,78.26,76.33,76.35,3316500.0],["2023-01-10",76.34,77.55,76.09,77.02,3267500.0],["2023-01-11",78.11,78.5,76.69,77.71,4227800.0],["2023-01-12",78.17,78.49,76.78,77.75,2815300.0],["2023-01-13",77.44,78.42,77.44,78.31,2031900.0],["2023-01-17",78.0,78.99,77.5,78.86,3689200.0],["2023-01-18",79.0,79.45,78.15,78.31,2929500.0],["2023-01-19",77.87,78.93,77.31,78.47,2980200.0],["2023-01-20",78.91,79.44,77.69,79.29,2887600.0],["2023-01-23",79.34,80.78,78.99,80.06,2349800.0],["2023-01-24",79.47,80.11,77.03,77.11,2435000.0],["2023-01-25",76.13,77.74,75.56,77.69,2593200.0],["2023-01-26",78.5,78.55,77.29,78.21,2360400.0],["2023-01-27",78.38,78.84,77.81,78.14,2623100.0],["2023-01-30",76.48,77.61,75.89,76.06,3418500.0],["2023-01-31",74.97,76.85,74.96,76.7,6280400.0],["2023-02-01",79.11,81.54,77.76,81.48,7456600.0],["2023-02-02",82.06,84.85,81.75,84.51,5586800.0],["2023-02-03",83.52,84.14,81.39,82.12,4743800.0],["2023-02-06",80.75,81.07,78.69,79.09,3999300.0],["2023-02-07",79.12,80.23,78.66,80.04,3593800.0],["2023-02-08",79.86,80.05,77.99,78.08,3762700.0],["2023-02-09",78.01,78.95,77.17,77.28,3781900.0],["2023-02-10",76.97,78.03,76.8,77.2,2597600.0],["2023-02-13",77.55,77.93,76.88,77.61,1989500.0],["2023-02-14",77.63,78.14,76.28,76.59,2914000.0],["2023-02-15",76.01,77.95,76.01,77.92,2078700.0],["2023-02-16",76.59,78.32,76.42,77.28,2610100.0],["2023-02-17",76.41,78.57,76.18,78.51,3817100.0],["2023-02-21",77.79,77.85,75.33,75.55,4025700.0],["2023-02-22",75.58,76.56,75.35,75.43,4271700.0],["2023-02-23",76.04,77.67,75.58,77.58,3207000.0],["2023-02-24",76.96,77.29,75.87,76.25,3388500.0],["2023-02-27",76.99,78.36,76.81,77.34,3437300.0],["2023-02-28",77.11,80.98,77.11,80.44,5902100.0],["2023-03-01",80.08,80.08,78.69,79.85,4022700.0],["2023-03-02",79.1,80.86,79.0,80.23,3525300.0],["2023-03-03",81.17,82.16,80.76,81.92,2598700.0],["2023-03-06",81.27,81.34,78.58,78.8,4371600.0],["2023-03-07",78.85,80.01,78.76,78.92,3494800.0],["2023-03-08",77.14,77.5,76.11,77.27,3318600.0],["2023-03-09",77.81,78.13,75.95,76.03,2490800.0],["2023-03-10",76.15,76.15,74.04,74.34,4097600.0],["2023-03-13",74.25,77.03,73.54,76.62,5851700.0],["2023-03-14",77.87,78.25,76.6,78.2,8343600.0],["2023-03-15",77.46,79.54,77.0,79.48,3695200.0],["2023-03-16",78.87,82.25,78.56,81.91,4780400.0],["2023-03-17",82.7,82.7,80.28,80.74,4710200.0],["2023-03-20",80.63,81.71,80.02,81.08,3866800.0],["2023-03-21",81.26,82.46,81.03,81.73,4227400.0],["2023-03-22",81.76,81.89,79.38,79.41,3259300.0],["2023-03-23",79.99,81.16,78.88,79.55,2701300.0],["2023-03-24",79.55,81.02,79.37,80.76,2759100.0],["2023-03-27",81.46,82.2,80.74,80.92,3149800.0],["2023-03-28",80.75,81.47,80.18,80.49,3092000.0],["2023-03-29",81.0,81.66,80.85,81.64,2197000.0],["2023-03-30",82.48,82.6,81.05,81.57,1701400.0],["2023-03-31",82.04,82.78,81.39,82.73,2878700.0],["2023-04-03",82.31,82.73,81.64,82.17,2295000.0],["2023-04-04",82.49,83.59,82.18,83.2,2777800.0],["2023-04-05",83.52,83.63,82.76,83.45,2375100.0],["2023-04-06",83.42,83.92,82.77,83.88,1594900.0],["2023-04-10",83.33,83.33,81.78,82.75,2256900.0],["2023-04-11",82.64,83.17,82.05,82.2,2341400.0],["2023-04-12",82.64,83.75,82.21,82.92,3015300.0],["2023-04-13",83.37,84.71,82.94,84.66,2011000.0],["2023-04-14",84.35,84.94,83.42,84.36,2487300.0],["2023-04-17",84.71,84.85,83.45,84.05,1636900.0],["2023-04-18",84.57,84.57,83.75,84.35,2008700.0],["2023-04-19",84.95,87.1,84.7,86.5,5562800.0],["2023-04-20",86.55,87.08,85.35,85.73,4271300.0],["2023-04-21",86.25,87.0,85.98,86.54,2736700.0],["2023-04-24",87.0,88.84,86.89,88.79,4105000.0],["2023-04-25",88.47,88.85,87.65,87.77,3148700.0],["2023-04-26",87.74,87.99,86.91,87.41,3089800.0],["2023-04-27",85.0,87.07,83.0,86.72,3983100.0],["2023-04-28",87.2,88.54,86.67,87.98,3306200.0],["2023-05-01",87.52,88.34,86.87,87.55,2204000.0],["2023-05-02",87.99,88.89,87.42,87.81,3085900.0],["2023-05-03",88.69,89.26,87.93,88.1,2153800.0],["2023-05-04",87.5,88.68,87.26,87.9,1797700.0],["2023-05-05",88.51,88.85,87.79,88.74,1567400.0],["2023-05-08",88.22,89.18,87.95,89.02,2148200.0],["2023-05-09",88.68,89.17,88.35,88.7,1585300.0],["2023-05-10",89.22,89.58,87.8,88.85,2398300.0],["2023-05-11",89.05,89.35,88.23,88.78,1744500.0],["2023-05-12",88.74,89.25,88.39,89.18,1565400.0],["2023-05-15",89.12,89.72,88.51,88.92,2291500.0],["2023-05-16",88.79,89.12,88.43,88.66,1407900.0],["2023-05-17",88.7,88.96,86.26,87.66,2414100.0],["2023-05-18",87.94,88.14,86.59,87.41,2893900.0],["2023-05-19",87.76,88.31,87.2,87.93,3004300.0],["2023-05-22",87.82,89.4,87.64,89.16,1812300.0],["2023-05-23",88.52,89.14,84.05,84.74,3061600.0],["2023-05-24",84.23,84.44,83.58,83.84,2012600.0],["2023-05-25",84.0,84.01,80.94,81.65,3438800.0],["2023-05-26",81.54,82.1,81.3,82.01,2308600.0],["2023-05-30",82.21,82.3,81.03,81.41,2768500.0],["2023-05-31",81.89,84.72,81.3,84.23,6117600.0],["2023-06-01",84.06,85.24,82.98,85.23,2548500.0],["2023-06-02",85.62,85.88,84.8,85.34,2042800.0],["2023-06-05",84.94,85.97,84.94,85.94,1695500.0],["2023-06-06",86.43,86.76,84.85,85.18,1782300.0],["2023-06-07",85.36,85.47,82.69,83.48,2255200.0],["2023-06-08",83.48,84.32,83.04,83.96,1562300.0],["2023-06-09",84.55,84.55,83.24,84.1,2150000.0],["2023-06-12",83.79,85.79,83.61,85.57,2581900.0],["2023-06-13",85.75,87.5,85.72,87.4,2615200.0],["2023-06-14",89.77,92.49,89.4,90.53,5316900.0],["2023-06-15",90.2,91.64,89.13,91.29,3577700.0],["2023-06-16",91.98,92.93,91.62,91.94,6597700.0],["2023-06-20",90.07,92.06,89.57,91.91,2694500.0],["2023-06-21",91.52,92.25,90.33,91.09,2177200.0],["2023-06-22",91.3,91.38,90.55,91.33,1889200.0],["2023-06-23",90.67,91.01,90.18,90.34,3346100.0],["2023-06-26",90.25,90.39,88.66,89.49,1945400.0],["2023-06-27",90.15,90.4,89.09,90.19,2005400.0],["2023-06-28",90.05,90.64,89.69,90.44,1512400.0],["2023-06-29",90.41,92.06,90.26,92.02,2710800.0],["2023-06-30",93.27,94.87,93.13,94.33,4479400.0],["2023-07-03",93.62,93.67,90.76,91.49,1725500.0],["2023-07-05",91.03,91.65,90.08,90.96,2370800.0],["2023-07-06",90.0,90.88,89.39,90.46,2289400.0],["2023-07-07",90.02,91.01,89.65,90.26,4082700.0],["2023-07-10",90.52,92.17,90.36,91.64,3119700.0],["2023-07-11",91.67,92.61,91.61,92.44,1859100.0],["2023-07-12",93.29,93.48,92.27,93.1,2620000.0],["2023-07-13",93.61,93.87,92.65,93.09,2456300.0],["2023-07-14",93.36,94.34,92.61,93.38,2599400.0],["2023-07-17",92.9,93.54,92.29,92.65,1591100.0],["2023-07-18",92.29,92.33,91.46,91.99,2299500.0],["2023-07-19",92.91,93.5,90.96,91.62,2212200.0],["2023-07-20",91.44,93.34,91.4,92.65,2337000.0],["2023-07-21",92.56,92.95,91.87,92.57,2048700.0],["2023-07-24",92.76,92.93,91.35,91.4,2860100.0],["2023-07-25",91.39,92.2,91.2,91.68,2509600.0],["2023-07-26",91.27,91.94,90.88,91.63,3264100.0],["2023-07-27",87.0,87.24,82.57,82.67,11588700.0],["2023-07-28",82.94,84.81,82.1,83.74,5128500.0],["2023-07-31",84.35,84.5,81.82,82.07,4302800.0],["2023-08-01",81.5,82.1,81.05,82.05,3753300.0],["2023-08-02",81.45,81.98,80.29,80.38,3495400.0],["2023-08-03",80.17,80.64,79.3,80.0,3131100.0],["2023-08-04",79.69,80.37,79.33,79.55,3309200.0],["2023-08-07",79.94,80.62,79.48,79.84,2612100.0],["2023-08-08",79.0,79.0,77.16,78.59,4598000.0],["2023-08-09",78.44,79.24,77.69,77.97,3159300.0],["2023-08-10",78.0,79.08,77.94,78.28,3015800.0],["2023-08-11",78.0,79.58,77.9,79.41,3898300.0],["2023-08-14",79.3,80.63,79.29,80.53,4097300.0],["2023-08-15",80.47,80.8,79.77,79.86,4122300.0],["2023-08-16",79.22,79.98,78.71,78.79,4524300.0],["2023-08-17",78.75,78.78,76.7,76.83,2980500.0],["2023-08-18",76.5,77.19,76.03,76.58,3156500.0],["2023-08-21",76.83,76.97,75.67,76.33,3315600.0],["2023-08-22",76.03,76.42,75.56,75.97,3441000.0],["2023-08-23",76.22,76.46,75.35,75.9,3556200.0],["2023-08-24",76.25,76.49,74.96,75.01,2793700.0],["2023-08-25",75.31,76.26,74.9,76.17,2112800.0],["2023-08-28",77.24,77.5,75.52,76.03,2793400.0],["2023-08-29",76.26,77.88,76.03,77.83,3265300.0],["2023-08-30",77.88,78.62,77.76,77.82,2263000.0],["2023-08-31",77.79,78.04,76.42,76.47,2739500.0],["2023-09-01",77.18,77.2,75.85,76.38,2388900.0],["2023-09-05",76.27,76.4,75.34,75.97,4630200.0],["2023-09-06",76.14,77.16,75.78,76.96,3396300.0],["2023-09-07",77.03,77.41,75.88,76.09,3275700.0],["2023-09-08",76.0,76.0,73.94,74.07,3779700.0],["2023-09-11",74.01,75.39,73.99,74.87,3103400.0],["2023-09-12",74.47,74.94,73.06,73.37,3237900.0],["2023-09-13",73.01,73.53,72.76,73.17,3031400.0],["2023-09-14",73.71,74.6,73.08,74.02,2810600.0],["2023-09-15",73.88,74.53,73.13,73.2,3985600.0],["2023-09-18",72.34,73.11,71.73,72.94,4076400.0],["2023-09-19",72.25,73.24,71.72,73.02,2971500.0],["2023-09-20",73.36,73.53,71.92,71.95,3286600.0],["2023-09-21",71.79,71.89,70.04,70.18,3012200.0],["2023-09-22",70.5,70.74,69.53,69.66,3077700.0],["2023-09-25",69.35,69.69,68.95,69.46,3139200.0],["2023-09-26",69.41,70.97,69.33,70.37,4219100.0],["2023-09-27",70.98,71.86,69.55,70.11,2972500.0],["2023-09-28",70.06,70.3,69.12,69.96,5230600.0],["2023-09-29",70.31,70.44,69.11,69.28,3608700.0],["2023-10-02",68.86,69.22,68.39,69.18,3154300.0],["2023-10-03",68.61,70.18,68.61,69.6,4559000.0],["2023-10-04",69.79,71.38,69.13,71.27,5147200.0],["2023-10-05",71.24,72.54,70.93,72.2,4718200.0],["2023-10-06",72.03,74.37,72.03,73.7,4670600.0],["2023-10-09",73.17,73.53,72.17,72.9,3527300.0],["2023-10-10",72.68,73.32,71.01,72.91,5807200.0],["2023-10-11",72.51,72.57,69.2,71.14,4111600.0],["2023-10-12",71.29,71.72,69.88,69.92,4536400.0],["2023-10-13",69.28,70.83,68.91,70.78,3362800.0],["2023-10-16",70.47,71.8,69.96,71.27,3676500.0],["2023-10-17",70.89,71.96,70.13,70.33,2440400.0],["2023-10-18",70.55,70.8,69.56,69.71,3425800.0],["2023-10-19",69.8,69.95,68.8,69.08,2845300.0],["2023-10-20",69.02,69.76,68.71,69.48,3254700.0],["2023-10-23",69.22,69.73,68.21,69.05,3761700.0],["2023-10-24",68.89,73.26,66.66,70.49,10547200.0],["2023-10-25",70.12,70.32,67.68,68.34,6398300.0],["2023-10-26",62.5,64.56,61.5,62.78,10377200.0],["2023-10-27",63.1,64.15,61.01,61.71,7053900.0],["2023-10-30",62.06,62.47,60.57,62.36,4865500.0],["2023-10-31",62.4,64.25,62.33,63.72,6504900.0],["2023-11-01",63.5,64.12,62.52,63.83,5164800.0],["2023-11-02",64.56,65.73,64.08,65.53,3809100.0],["2023-11-03",66.65,67.6,66.62,67.07,3806000.0],["2023-11-06",67.22,67.82,67.02,67.1,3260800.0],["2023-11-07",67.48,67.67,66.17,66.53,3315600.0],["2023-11-08",67.0,67.23,65.94,66.24,2600200.0],["2023-11-09",66.42,66.71,64.6,64.65,3196900.0],["2023-11-10",65.1,65.1,63.88,64.21,10061000.0],["2023-11-13",65.83,66.22,64.07,64.6,5709800.0],["2023-11-14",65.7,66.56,65.1,65.79,4608200.0],["2023-11-15",65.88,67.48,65.37,67.01,6288500.0],["2023-11-16",67.2,67.62,66.78,67.47,3720800.0],["2023-11-17",67.78,68.05,66.66,66.9,3368700.0],["2023-11-20",66.56,67.49,66.5,67.19,4328300.0],["2023-11-21",67.74,67.87,66.58,66.96,3497100.0],["2023-11-22",67.23,67.77,66.91,67.06,3488900.0],["2023-11-24",67.0,67.91,67.0,67.9,2053700.0],["2023-11-27",67.59,67.9,66.93,67.16,2797400.0],["2023-11-28",65.6,67.27,65.12,67.1,5196100.0],["2023-11-29",67.55,68.31,67.14,67.43,3148700.0],["2023-11-30",67.5,67.74,66.4,67.71,7548400.0],["2023-12-01",67.46,68.59,67.08,68.36,4207600.0],["2023-12-04",68.36,69.97,68.03,69.18,4427000.0],["2023-12-05",68.71,69.57,68.04,68.85,4509300.0],["2023-12-06",68.72,70.18,68.34,69.49,4710400.0],["2023-12-07",70.36,70.87,66.86,68.26,6138900.0],["2023-12-08",68.63,69.97,68.0,69.18,5901700.0],["2023-12-11",68.94,70.32,68.94,70.31,4642400.0],["2023-12-12",70.51,72.45,70.14,72.18,6581300.0],["2023-12-13",72.07,75.99,71.81,75.22,8097600.0],["2023-12-14",76.07,79.05,76.0,77.76,8705900.0],["2023-12-15",77.69,78.35,76.84,76.9,11292900.0],["2023-12-18",76.85,77.26,74.82,74.88,5089900.0],["2023-12-19",75.24,76.08,75.15,75.31,5135200.0],["2023-12-20",75.2,76.09,74.04,74.12,4275500.0],["2023-12-21",74.37,75.52,74.37,74.95,3509400.0],["2023-12-22",75.29,76.27,75.08,75.83,3002400.0],["2023-12-26",75.75,76.63,75.5,76.28,2191400.0],["2023-12-27",76.08,76.63,75.82,76.21,2152600.0],["2023-12-28",76.3,77.2,76.1,76.71,1982800.0],["2023-12-29",76.65,76.77,76.14,76.25,1905700.0],["2024-01-02",75.69,76.68,74.96,75.57,2677500.0],["2024-01-03",75.26,75.26,72.97,73.13,3057900.0],["2024-01-04",71.97,73.83,71.67,73.52,3705900.0],["2024-01-05",73.17,73.61,72.4,72.85,2694300.0],["2024-01-08",73.17,75.72,72.5,75.67,3060600.0],["2024-01-09",75.21,76.65,75.08,75.83,2630500.0],["2024-01-10",76.2,76.61,75.25,76.12,2548500.0],["2024-01-11",76.03,76.12,74.8,75.14,2650200.0],["2024-01-12",75.64,76.01,73.89,74.03,2756500.0],["2024-01-16",73.43,74.27,72.99,73.99,4298200.0],["2024-01-17",73.59,73.94,72.81,73.82,2763300.0],["2024-01-18",73.93,74.55,73.38,74.44,3822600.0],["2024-01-19",74.64,74.75,73.53,74.31,3581200.0],["2024-01-22",74.75,76.54,74.61,75.16,3408100.0],["2024-01-23",75.59,75.86,74.13,74.83,2410100.0],["2024-01-24",75.16,75.19,72.47,72.54,4457400.0],["2024-01-25",73.33,73.78,71.92,73.55,4588500.0],["2024-01-26",73.55,73.81,72.97,73.24,2812100.0],["2024-01-29",72.98,74.62,72.71,74.57,2685700.0],["2024-01-30",74.36,74.48,73.68,73.9,2118600.0],["2024-01-31",77.76,79.93,77.19,78.47,9470400.0],["2024-02-01",78.29,78.91,77.11,78.71,5020800.0],["2024-02-02",80.0,86.47,79.72,86.09,11803000.0],["2024-02-05",88.0,90.2,85.99,86.06,10824800.0],["2024-02-06",86.13,88.83,85.0,88.25,7192400.0],["2024-02-07",89.44,89.44,82.53,86.61,7386800.0],["2024-02-08",86.45,86.65,85.21,85.8,3723100.0],["2024-02-09",86.08,86.69,84.89,85.01,3052100.0],["2024-02-12",84.83,87.47,84.44,87.12,3826100.0],["2024-02-13",86.0,87.48,85.31,86.26,4013000.0],["2024-02-14",86.62,87.28,85.03,86.04,4976600.0],["2024-02-15",86.3,86.71,85.38,86.04,2727300.0],["2024-02-16",85.84,87.25,85.43,86.1,2122100.0],["2024-02-20",85.8,87.0,85.3,86.9,3235800.0],["2024-02-21",87.02,87.16,86.2,86.65,2142400.0],["2024-02-22",86.36,87.76,85.49,87.62,2460700.0],["2024-02-23",87.92,88.33,87.37,87.74,2797900.0],["2024-02-26",87.39,87.73,85.84,86.15,6366000.0],["2024-02-27",86.12,86.72,85.41,86.51,4069700.0],["2024-02-28",86.32,86.62,85.48,86.0,2635400.0],["2024-02-29",86.0,86.03,84.43,84.87,5175100.0],["2024-03-01",84.4,85.74,83.61,85.22,3296200.0],["2024-03-04",85.36,87.59,85.32,87.02,6772500.0],["2024-03-05",86.79,87.4,85.66,86.1,2226200.0],["2024-03-06",86.43,88.65,86.28,88.33,3552000.0],["2024-03-07",90.98,93.89,90.74,93.81,6846600.0],["2024-03-08",93.34,94.21,91.91,92.14,5909400.0],["2024-03-11",91.73,92.04,90.7,90.83,2974000.0],["2024-03-12",90.58,91.15,89.79,90.91,2323900.0],["2024-03-13",90.91,93.3,90.09,92.93,7036400.0],["2024-03-14",93.03,95.27,92.47,93.36,5066700.0],["2024-03-15",92.46,94.0,92.16,92.31,5700200.0],["2024-03-18",92.48,93.04,91.95,92.85,2899700.0],["2024-03-19",93.14,94.44,92.32,94.31,3893500.0],["2024-03-20",94.26,94.4,91.98,93.04,3385200.0],["2024-03-21",93.9,95.18,93.88,94.68,3731800.0],["2024-03-22",94.46,95.08,93.2,93.79,2453000.0],["2024-03-25",93.93,94.5,92.96,93.16,2497200.0],["2024-03-26",93.47,94.33,93.22,93.42,2750100.0],["2024-03-27",93.75,95.35,93.59,95.15,3656800.0],["2024-03-28",95.48,96.12,94.87,95.56,4007500.0],["2024-04-01",95.73,95.73,93.27,94.25,3506300.0],["2024-04-02",93.45,94.41,92.37,94.31,2727500.0],["2024-04-03",93.95,95.07,92.77,93.02,3189400.0],["2024-04-04",93.68,94.37,91.11,91.2,3929000.0],["2024-04-05",91.4,92.93,90.86,92.7,2563300.0],["2024-04-08",92.61,92.86,91.57,92.34,2667000.0],["2024-04-09",92.34,93.11,91.17,93.05,2633600.0],["2024-04-10",91.73,91.89,90.81,91.51,2836400.0],["2024-04-11",92.83,92.99,91.02,91.41,2453600.0],["2024-04-12",90.78,90.78,89.38,90.28,3155500.0],["2024-04-15",91.35,91.73,88.96,89.2,2863100.0],["2024-04-16",89.09,90.4,87.87,90.05,2640500.0],["2024-04-17",89.89,89.89,86.45,87.24,2878100.0],["2024-04-18",87.35,87.35,85.98,86.45,3122000.0],["2024-04-19",87.2,87.2,85.38,85.94,3895700.0],["2024-04-22",86.54,87.11,85.73,86.96,2408100.0],["2024-04-23",87.4,87.93,86.76,87.75,2663600.0],["2024-04-24",87.88,89.17,87.7,88.61,3234900.0],["2024-04-25",88.0,88.73,86.66,88.01,4295300.0],["2024-04-26",87.0,88.38,84.71,86.43,4979900.0],["2024-04-29",86.43,87.21,85.13,85.95,2931200.0],["2024-04-30",85.35,86.53,84.49,84.67,3097600.0],["2024-05-01",84.1,85.73,83.5,84.3,2203100.0],["2024-05-02",84.9,85.44,83.81,85.06,1942900.0],["2024-05-03",85.85,86.95,85.2,85.25,2327200.0],["2024-05-06",85.83,86.0,84.81,85.09,2449700.0],["2024-05-07",85.6,86.19,85.01,85.84,1836600.0],["2024-05-08",85.73,86.32,84.82,85.09,1727900.0],["2024-05-09",85.31,87.79,85.01,87.42,3421900.0],["2024-05-10",87.63,88.09,86.53,86.72,1988000.0],["2024-05-13",87.04,87.09,84.67,84.7,2579300.0],["2024-05-14",85.84,86.56,85.16,86.46,2127400.0],["2024-05-15",87.23,90.37,86.79,90.16,3111300.0],["2024-05-16",90.09,90.98,89.95,90.11,2204200.0],["2024-05-17",90.28,90.48,88.58,89.14,2070800.0],["2024-05-20",89.33,89.92,89.0,89.78,1668100.0],["2024-05-21",90.21,90.73,90.01,90.34,2346000.0],["2024-05-22",90.95,91.94,90.03,90.21,2266200.0],["2024-05-23",90.18,90.2,87.05,87.46,2635300.0],["2024-05-24",87.66,88.32,87.31,87.98,1786600.0],["2024-05-28",87.8,88.2,86.57,87.04,2592100.0],["2024-05-29",86.1,87.63,86.03,87.03,2065700.0],["2024-05-30",87.68,88.63,87.42,87.89,2343400.0],["2024-05-31",87.68,87.91,85.79,86.89,4619600.0],["2024-06-03",88.41,88.86,86.89,87.86,2658200.0],["2024-06-04",87.92,88.14,86.95,87.41,1825400.0],["2024-06-05",87.46,87.9,86.64,87.07,1712900.0],["2024-06-06",86.9,88.06,86.41,87.68,1680400.0],["2024-06-07",87.41,88.25,86.62,88.14,2427100.0],["2024-06-10",87.71,87.86,85.6,86.1,2229300.0],["2024-06-11",86.01,87.6,85.38,87.0,2241900.0],["2024-06-12",87.4,89.03,87.05,87.77,2460700.0],["2024-06-13",87.32,87.94,86.67,87.67,1805200.0],["2024-06-14",87.5,87.72,86.75,87.29,1527600.0],["2024-06-17",85.2,87.11,85.12,86.87,2093500.0],["2024-06-18",86.89,89.0,86.2,88.52,3710000.0],["2024-06-20",88.08,90.49,87.06,88.84,5442900.0],["2024-06-21",89.61,90.97,88.86,90.9,5254500.0],["2024-06-24",90.9,92.16,90.15,90.17,2718900.0],["2024-06-25",90.36,91.15,89.52,91.08,2746200.0],["2024-06-26",90.72,92.14,90.18,91.56,2854500.0],["2024-06-27",92.16,93.62,92.16,93.34,3309500.0],["2024-06-28",93.59,93.99,92.18,92.37,11670900.0],["2024-07-01",90.3,93.0,90.18,90.25,3277700.0],["2024-07-02",90.0,91.36,89.8,91.23,1908900.0],["2024-07-03",91.21,92.11,90.61,91.08,1497100.0],["2024-07-05",91.24,92.45,90.62,92.32,1515200.0],["2024-07-08",92.16,92.49,91.67,91.84,1941300.0],["2024-07-09",92.24,93.66,91.42,93.48,2227000.0],["2024-07-10",93.62,94.1,92.1,93.78,2419700.0],["2024-07-11",94.18,95.25,92.81,92.85,3057100.0],["2024-07-12",92.8,92.88,90.89,90.99,3488000.0],["2024-07-15",91.49,91.49,88.9,89.5,3052400.0],["2024-07-16",89.59,89.86,87.1,87.73,4499200.0],["2024-07-17",87.99,88.61,86.65,87.31,4220600.0],["2024-07-18",86.8,88.56,84.91,85.81,3557900.0],["2024-07-19",87.04,87.5,85.75,86.5,2433900.0],["2024-07-22",86.68,88.5,86.5,87.99,2741900.0],["2024-07-23",87.67,88.28,86.76,87.05,2633400.0],["2024-07-24",86.97,87.6,86.22,86.95,4091100.0],["2024-07-25",64.01,67.8,58.93,59.7,45982100.0],["2024-07-26",61.56,63.8,60.28,62.37,14111400.0],["2024-07-29",63.96,64.39,62.31,63.74,9888900.0],["2024-07-30",62.77,64.33,61.91,63.64,9088800.0],["2024-07-31",63.7,64.2,62.15,63.05,7166100.0],["2024-08-01",63.05,63.61,61.45,61.86,10039400.0],["2024-08-02",61.71,62.1,60.15,60.83,6789800.0],["2024-08-05",59.63,62.04,59.41,60.7,7175300.0],["2024-08-06",60.71,63.38,60.34,62.01,6928900.0],["2024-08-07",62.01,63.32,60.88,61.07,6796000.0],["2024-08-08",61.54,63.63,61.33,63.29,6967300.0],["2024-08-09",63.09,64.82,62.88,64.64,5985100.0],["2024-08-12",64.74,65.56,64.27,65.54,4366100.0],["2024-08-13",65.73,67.16,65.47,66.35,5400700.0],["2024-08-14",66.45,66.78,65.53,66.5,5798800.0],["2024-08-15",67.17,68.22,66.72,68.12,5482100.0],["2024-08-16",68.14,69.33,67.93,68.92,4648600.0],["2024-08-19",68.86,69.52,67.66,68.26,6538800.0],["2024-08-20",68.26,70.2,68.26,69.38,4930200.0],["2024-08-21",69.31,70.32,68.95,70.09,3561200.0],["2024-08-22",71.0,71.75,70.52,71.3,5022400.0],["2024-08-23",71.41,71.8,70.25,70.88,3707600.0],["2024-08-26",70.7,70.88,68.66,68.75,5220700.0],["2024-08-27",68.63,69.66,68.06,69.63,4280400.0],["2024-08-28",69.62,69.99,68.35,68.65,5071400.0],["2024-08-29",69.25,71.42,68.71,70.12,6807400.0],["2024-08-30",70.33,71.13,69.63,69.96,6521700.0],["2024-09-03",69.71,69.96,67.94,68.75,5303800.0],["2024-09-04",68.75,69.92,68.24,68.93,3935200.0],["2024-09-05",68.81,69.1,64.7,66.02,10225800.0],["2024-09-06",66.23,67.04,65.47,66.81,8174800.0],["2024-09-09",67.17,67.41,65.5,65.71,6409500.0],["2024-09-10",65.55,67.3,65.54,67.14,5696700.0],["2024-09-11",67.0,68.4,66.16,68.25,4314300.0],["2024-09-12",68.11,68.43,66.74,68.13,4446700.0],["2024-09-13",68.04,70.43,67.72,68.52,11862900.0],["2024-09-16",68.64,71.07,68.64,69.36,8730400.0],["2024-09-17",69.11,71.7,66.69,67.23,11849100.0],["2024-09-18",66.95,68.7,65.5,67.53,9585600.0],["2024-09-19",68.85,69.08,67.14,67.26,7114300.0],["2024-09-20",66.88,67.67,66.38,66.83,10864700.0],["2024-09-23",66.83,67.77,66.52,67.36,6250400.0],["2024-09-24",67.19,67.3,66.14,66.33,6242500.0],["2024-09-25",66.51,66.82,65.09,65.41,8737300.0],["2024-09-26",65.96,66.0,64.54,65.77,11259600.0],["2024-09-27",66.2,67.32,65.85,66.58,5167000.0],["2024-09-30",66.18,66.75,65.2,65.99,7310900.0],["2024-10-01",66.08,66.32,64.99,65.1,5786700.0],["2024-10-02",64.91,65.77,64.56,65.15,10919000.0],["2024-10-03",64.86,66.04,64.08,65.37,6050100.0],["2024-10-04",65.79,65.83,64.05,65.49,5959700.0],["2024-10-07",65.05,65.19,64.01,64.54,3567100.0],["2024-10-08",64.82,68.89,64.51,68.54,10542200.0],["2024-10-09",68.72,69.02,67.75,68.02,4744100.0],["2024-10-10",67.65,68.52,67.59,68.26,2873000.0],["2024-10-11",68.44,69.64,67.96,68.13,4185900.0],["2024-10-14",68.71,69.79,68.37,69.63,5919400.0],["2024-10-15",69.47,69.8,68.77,68.9,4023800.0],["2024-10-16",68.73,68.73,67.65,68.3,3786300.0],["2024-10-17",68.8,69.15,68.19,68.47,2989700.0],["2024-10-18",68.84,70.42,68.59,70.27,5424800.0],["2024-10-21",70.0,70.24,69.15,70.05,3843000.0],["2024-10-22",69.89,70.01,69.14,69.24,3338900.0],["2024-10-23",68.87,70.68,68.87,70.61,5360200.0],["2024-10-24",71.0,71.58,70.15,70.35,6742200.0],["2024-10-25",68.88,70.49,68.07,69.38,8171700.0],["2024-10-28",70.0,72.15,66.93,68.52,8899500.0],["2024-10-29",68.63,71.1,68.59,69.37,6297500.0],["2024-10-30",68.52,70.65,66.15,68.63,8123900.0],["2024-10-31",68.37,68.37,67.0,67.01,6307300.0],["2024-11-01",67.16,68.58,66.67,67.54,4040800.0],["2024-11-04",67.62,67.84,66.18,66.47,3970500.0],["2024-11-05",66.17,66.72,65.51,66.69,3821700.0],["2024-11-06",68.27,68.27,65.61,65.75,5340500.0],["2024-11-07",66.02,66.33,65.26,65.84,3856400.0],["2024-11-08",66.33,66.78,65.48,66.23,3088400.0],["2024-11-11",66.42,67.09,66.35,66.7,5600400.0],["2024-11-12",66.5,66.79,64.89,65.81,5087700.0],["2024-11-13",65.82,66.89,65.31,66.52,3655800.0],["2024-11-14",66.39,67.68,65.83,66.16,4005600.0],["2024-11-15",65.31,67.83,65.31,67.76,7530100.0],["2024-11-18",67.63,71.08,67.58,69.89,7061300.0],["2024-11-19",69.15,70.26,68.3,70.2,4914600.0],["2024-11-20",70.55,70.61,68.45,69.54,4305500.0],["2024-11-21",69.65,70.88,69.16,70.38,3734600.0],["2024-11-22",70.31,71.0,69.96,70.48,2711600.0],["2024-11-25",71.0,71.41,70.15,71.27,6645800.0],["2024-11-26",71.5,72.44,70.76,71.55,4643400.0],["2024-11-27",71.32,72.63,71.32,72.07,2753300.0],["2024-11-29",71.57,71.71,70.23,71.35,2126000.0],["2024-12-02",70.27,70.53,69.35,70.53,6509700.0],["2024-12-03",70.51,70.57,69.6,70.2,5808900.0],["2024-12-04",72.01,74.68,71.66,74.2,6702400.0],["2024-12-05",73.41,74.36,71.9,72.43,4559500.0],["2024-12-06",72.71,73.74,71.52,71.53,3667000.0],["2024-12-09",71.6,72.5,70.59,70.9,4145500.0],["2024-12-10",71.22,74.16,71.06,73.39,7313500.0],["2024-12-11",73.2,74.31,72.9,73.81,3593800.0],["2024-12-12",73.27,74.79,73.01,73.97,3852300.0],["2024-12-13",73.91,74.28,72.49,73.32,3092500.0],["2024-12-16",74.13,74.58,72.91,73.91,5992900.0],["2024-12-17",73.5,74.38,73.4,74.12,7070100.0],["2024-12-18",73.85,74.31,72.61,72.81,7721000.0],["2024-12-19",72.9,74.0,72.29,73.93,8719300.0],["2024-12-20",73.3,75.27,72.97,74.81,14210500.0],["2024-12-23",74.46,74.9,73.44,74.81,4228800.0],["2024-12-24",74.93,75.38,74.43,75.38,1687400.0],["2024-12-26",75.0,75.95,74.92,75.92,3146700.0],["2024-12-27",75.29,76.23,75.11,75.65,6102800.0],["2024-12-30",74.67,75.35,74.08,74.24,2414000.0],["2024-12-31",74.66,75.36,73.82,74.03,2722000.0],["2025-01-02",74.31,74.5,71.97,72.59,5547700.0],["2025-01-03",72.81,74.0,72.15,73.91,3997400.0],["2025-01-06",74.0,74.33,73.18,73.54,4102500.0],["2025-01-07",73.73,74.44,73.41,73.64,3093900.0],["2025-01-08",73.62,74.74,73.33,74.15,3446900.0],["2025-01-10",73.43,74.1,72.89,73.42,3473400.0],["2025-01-13",70.54,72.34,69.78,71.09,5366700.0],["2025-01-14",71.34,71.72,70.54,71.04,3228800.0],["2025-01-15",71.43,72.1,70.19,70.28,3519300.0],["2025-01-16",68.95,70.0,68.24,69.86,5723600.0],["2025-01-17",69.96,70.28,69.1,69.78,5031200.0],["2025-01-21",70.2,70.68,69.2,69.97,4786300.0],["2025-01-22",69.44,70.24,68.23,69.04,6023600.0],["2025-01-23",69.05,69.4,68.34,68.93,5221000.0],["2025-01-24",68.64,69.64,68.4,68.99,5528200.0],["2025-01-27",68.79,69.42,68.42,69.2,5171000.0],["2025-01-28",69.48,72.74,69.0,72.56,7623800.0],["2025-01-29",72.5,72.99,71.11,71.13,4669900.0],["2025-01-30",73.11,73.88,72.63,73.22,4946200.0],["2025-01-31",73.33,73.47,72.39,72.45,3237500.0],["2025-02-03",71.53,72.36,71.25,71.38,3410500.0],["2025-02-04",70.85,71.43,70.65,71.33,3852500.0],["2025-02-05",72.0,72.36,71.45,72.1,3772700.0],["2025-02-06",71.78,71.9,70.72,70.99,4179100.0],["2025-02-07",71.19,71.68,70.32,70.35,3695700.0],["2025-02-10",70.63,71.31,70.1,71.1,2743500.0],["2025-02-11",70.73,71.05,70.32,70.91,3464600.0],["2025-02-12",74.0,76.0,73.89,75.82,9353000.0],["2025-02-13",76.34,76.71,74.85,76.0,4771400.0],["2025-02-14",76.2,76.73,75.74,76.19,3899200.0],["2025-02-18",75.86,76.67,75.56,75.67,4937900.0],["2025-02-19",75.49,76.5,74.56,74.67,3023300.0],["2025-02-20",74.4,75.21,74.25,74.71,2517500.0],["2025-02-21",74.31,74.66,73.2,73.3,2843700.0],["2025-02-24",73.61,73.9,72.21,72.76,5725400.0],["2025-02-25",72.94,73.12,70.55,71.45,6406800.0],["2025-02-26",71.55,72.4,71.21,71.96,2316100.0],["2025-02-27",71.66,72.64,71.38,71.4,2993200.0],["2025-02-28",71.47,71.77,70.14,71.62,5955800.0],["2025-03-03",72.16,72.99,71.15,71.39,3174000.0],["2025-03-04",71.53,71.69,69.87,71.38,6279900.0],["2025-03-05",71.33,73.19,70.95,72.85,4821900.0],["2025-03-06",72.06,73.1,71.45,71.8,5028700.0],["2025-03-07",70.83,71.53,69.33,70.33,5207600.0],["2025-03-10",69.48,69.97,68.18,68.53,4773200.0],["2025-03-11",68.24,69.02,67.8,68.39,4250100.0],["2025-03-12",69.11,70.74,68.33,68.51,5312300.0],["2025-03-13",68.74,68.92,67.32,67.95,5694600.0],["2025-03-14",68.43,69.66,67.78,69.29,3587100.0],["2025-03-17",68.86,71.05,68.64,70.63,5653000.0],["2025-03-18",70.39,71.08,70.02,70.34,3717500.0],["2025-03-19",70.38,71.2,69.96,70.9,5201500.0],["2025-03-20",70.67,71.85,70.16,70.95,4052900.0],["2025-03-21",70.62,70.94,69.82,70.46,7144400.0],["2025-03-24",70.83,72.24,70.63,71.35,3603100.0],["2025-03-25",71.46,72.29,70.78,71.24,6112400.0],["2025-03-26",71.02,71.42,70.39,71.09,3487900.0],["2025-03-27",70.83,71.57,70.32,71.19,3079200.0],["2025-03-28",70.92,71.66,70.63,70.91,4513900.0],["2025-03-31",70.39,72.74,70.33,72.48,5036100.0],["2025-04-01",72.18,72.45,71.23,71.87,3130400.0],["2025-04-02",70.82,72.36,70.73,72.05,2865300.0],["2025-04-03",71.0,73.26,70.82,72.98,6930500.0],["2025-04-04",71.43,71.72,68.83,69.36,7511800.0],["2025-04-07",67.98,71.22,66.86,69.0,5654500.0],["2025-04-08",70.25,70.78,66.42,67.07,5839400.0],["2025-04-09",66.58,70.5,65.94,69.9,8766400.0],["2025-04-10",69.28,69.35,66.77,68.26,5423500.0],["2025-04-11",68.7,69.83,67.13,69.4,4890100.0],["2025-04-14",69.97,70.3,69.36,69.87,3576200.0],["2025-04-15",70.33,70.99,69.95,70.76,3669200.0],["2025-04-16",70.87,71.91,70.52,71.2,4222100.0],["2025-04-17",71.28,72.15,70.55,71.53,3252300.0],["2025-04-21",71.2,71.2,68.63,69.2,3767400.0],["2025-04-22",69.8,70.79,69.21,70.6,3005600.0],["2025-04-23",71.97,72.75,69.84,70.46,7500100.0],["2025-04-24",74.2,76.29,72.94,75.13,11705300.0],["2025-04-25",74.82,76.1,74.1,76.04,6330200.0],["2025-04-28",76.38,76.6,74.94,75.54,5001900.0],["2025-04-29",75.5,76.58,74.96,76.28,4491200.0],["2025-04-30",76.18,76.35,74.52,75.49,4900100.0],["2025-05-01",75.54,75.82,74.15,75.18,5139700.0],["2025-05-02",76.58,77.12,75.41,75.65,3286800.0],["2025-05-05",75.12,75.54,74.64,75.11,2457600.0],["2025-05-06",74.41,75.36,74.25,74.92,2433700.0],["2025-05-07",74.83,75.75,74.41,75.04,2420000.0],["2025-05-08",75.43,76.13,74.51,74.63,3743900.0],["2025-05-09",74.67,74.91,73.61,73.68,3814700.0],["2025-05-12",74.4,74.84,73.68,74.8,3789000.0],["2025-05-13",74.88,75.94,74.08,75.5,5657600.0],["2025-05-14",75.44,77.24,75.35,76.75,7672100.0],["2025-05-15",76.93,77.27,76.11,76.88,4542600.0],["2025-05-16",76.86,78.28,76.84,78.0,4985800.0],["2025-05-19",77.74,78.26,77.2,78.04,5518500.0],["2025-05-20",78.0,78.37,77.54,77.83,5333200.0],["2025-05-21",77.55,77.77,75.43,76.1,4413000.0],["2025-05-22",76.0,76.17,74.69,74.79,4287200.0],["2025-05-23",74.8,75.15,74.2,74.99,3738100.0],["2025-05-27",75.46,76.47,75.28,76.22,3499400.0],["2025-05-28",77.01,78.75,76.31,76.66,6036600.0],["2025-05-29",76.82,78.0,76.44,77.73,4110800.0],["2025-05-30",77.6,78.3,76.93,78.22,9048500.0],["2025-06-02",77.49,78.14,76.25,78.1,3374800.0],["2025-06-03",77.37,78.37,77.13,77.72,4093400.0],["2025-06-04",77.05,78.46,77.05,77.85,3444000.0],["2025-06-05",77.75,78.27,77.37,77.77,2308000.0],["2025-06-06",77.22,77.8,76.54,77.52,2633900.0],["2025-06-09",77.25,77.37,75.28,76.36,2492000.0],["2025-06-10",75.98,76.55,75.47,75.8,2911800.0],["2025-06-11",75.81,76.15,75.3,75.47,4874500.0],["2025-06-12",75.28,76.62,75.26,75.89,2851300.0],["2025-06-13",75.2,75.92,75.01,75.15,2661800.0],["2025-06-16",75.15,75.81,74.54,74.82,2925600.0],["2025-06-17",74.32,74.53,72.98,73.27,3037400.0],["2025-06-18",72.78,74.56,72.42,73.98,3983300.0],["2025-06-20",74.43,74.75,73.35,73.83,7031000.0],["2025-06-23",73.71,75.69,73.38,75.32,3796200.0],["2025-06-24",75.71,76.63,74.12,75.85,4651000.0],["2025-06-25",75.79,77.27,75.67,76.97,3724600.0],["2025-06-26",76.99,77.9,76.67,77.15,4814200.0],["2025-06-27",77.25,78.25,76.94,78.21,6205600.0],["2025-06-30",78.06,78.53,77.67,78.21,3098900.0],["2025-07-01",77.7,78.03,76.92,77.18,3143200.0],["2025-07-02",76.79,78.07,76.3,77.02,3082700.0],["2025-07-03",77.21,77.43,76.5,76.79,1679400.0],["2025-07-07",76.8,77.43,76.03,76.69,2503600.0],["2025-07-08",76.68,77.3,76.16,76.39,2412000.0],["2025-07-09",76.79,77.36,75.84,77.19,2635600.0],["2025-07-10",77.65,78.9,77.21,78.8,4298300.0],["2025-07-11",78.26,78.39,77.05,78.05,3780200.0],["2025-07-14",77.94,78.81,77.81,78.28,4845100.0],["2025-07-15",78.69,78.73,76.81,76.81,3990900.0],["2025-07-16",77.03,77.04,75.3,76.14,5066400.0],["2025-07-17",76.18,76.56,75.44,76.18,4140700.0],["2025-07-18",76.5,77.36,76.37,76.49,4816600.0],["2025-07-21",76.98,77.57,76.52,76.56,2869100.0],["2025-07-22",76.47,77.02,76.07,76.3,4867600.0],["2025-07-23",77.07,77.54,76.58,76.91,5237300.0],["2025-07-24",76.86,77.08,75.39,75.8,7545800.0],["2025-07-25",81.5,83.0,77.52,80.0,15656700.0],["2025-07-28",80.45,80.73,78.37,78.49,6024500.0],["2025-07-29",79.49,80.53,79.11,80.47,6361600.0],["2025-07-30",80.92,81.88,80.45,81.16,5834200.0],["2025-07-31",80.78,81.05,79.02,79.31,5077100.0],["2025-08-01",79.02,79.73,77.96,79.33,3152900.0],["2025-08-04",79.63,80.11,78.57,80.09,3171800.0],["2025-08-05",80.06,80.5,78.76,79.24,4047100.0],["2025-08-06",79.17,79.63,77.64,78.61,3963700.0],["2025-08-07",79.06,79.4,77.22,77.93,3238600.0],["2025-08-08",77.82,78.56,77.41,78.35,2877400.0],["2025-08-11",78.02,78.41,77.55,78.16,2884700.0],["2025-08-12",77.74,78.04,76.07,76.93,3630900.0],["2025-08-13",77.2,78.02,76.62,77.68,3477200.0],["2025-08-14",77.53,78.23,77.22,78.18,2811000.0],["2025-08-15",78.39,78.5,77.58,78.26,2620500.0],["2025-08-18",78.12,78.94,77.65,78.3,4287700.0],["2025-08-19",77.75,79.35,77.75,78.93,4793800.0],["2025-08-20",80.0,81.42,79.43,81.39,5058600.0],["2025-08-21",81.39,82.26,81.03,81.16,7510400.0],["2025-08-22",81.51,81.84,80.35,81.83,3076100.0],["2025-08-25",81.76,82.23,80.85,80.86,4393000.0],["2025-08-26",80.86,81.32,80.51,81.27,4957900.0],["2025-08-27",81.37,81.7,80.9,80.9,3026200.0],["2025-08-28",80.62,81.29,80.02,81.23,3477000.0],["2025-08-29",81.09,81.54,80.7,81.34,2743800.0],["2025-09-02",80.75,82.05,80.12,81.77,3488000.0],["2025-09-03",81.77,82.67,80.08,81.22,3396300.0],["2025-09-04",81.01,81.57,80.54,80.96,2648800.0],["2025-09-05",80.78,81.64,80.48,80.94,2283300.0],["2025-09-08",80.57,80.8,79.53,80.21,3183800.0],["2025-09-09",80.18,80.74,79.51,79.8,2417900.0],["2025-09-10",80.18,80.45,77.89,78.28,3943900.0],["2025-09-11",78.24,78.54,77.14,78.01,4606700.0],["2025-09-12",77.49,77.83,76.49,77.57,6301600.0],["2025-09-15",77.64,78.1,75.99,76.05,3734300.0],["2025-09-16",75.73,76.08,74.89,75.09,5156300.0],["2025-09-17",75.42,76.43,74.79,75.2,4845300.0],["2025-09-18",75.3,75.92,73.05,74.55,8316400.0],["2025-09-19",74.46,74.75,74.0,74.41,8177900.0],["2025-09-22",74.2,74.56,73.38,73.75,3670300.0],["2025-09-23",73.69,75.3,73.23,74.57,5424100.0],["2025-09-24",74.31,75.3,74.02,74.66,3491000.0],["2025-09-25",74.5,75.53,73.7,75.27,6333000.0],["2025-09-26",75.56,76.38,75.35,76.25,4471000.0],["2025-09-29",76.34,77.74,75.8,77.19,4909200.0],["2025-09-30",77.14,78.15,76.78,77.77,3783900.0],["2025-10-01",77.79,78.37,73.9,76.31,5994600.0],["2025-10-02",75.48,76.72,74.51,76.65,3768500.0],["2025-10-03",76.65,77.97,76.5,77.07,4620300.0],["2025-10-06",77.13,78.0,76.47,76.56,2882100.0],["2025-10-07",77.85,78.04,76.54,76.72,2994000.0],["2025-10-08",74.5,75.79,73.16,75.74,5601300.0],["2025-10-09",75.77,75.88,74.72,75.19,3181000.0],["2025-10-10",75.13,75.24,73.91,73.94,3757600.0],["2025-10-13",73.17,73.69,72.3,72.95,3937500.0],["2025-10-14",72.77,73.52,72.47,73.36,3508600.0],["2025-10-15",72.77,73.83,72.4,72.93,4330000.0],["2025-10-16",73.01,73.79,72.42,72.65,2634800.0],["2025-10-17",72.75,74.81,72.67,74.64,4955600.0],["2025-10-20",74.69,75.57,74.43,75.29,4179000.0],["2025-10-21",75.09,76.1,74.69,76.02,3792200.0],["2025-10-22",76.8,78.33,76.22,76.84,6028100.0],["2025-10-23",76.53,76.86,75.75,76.53,3145800.0],["2025-10-24",76.89,77.16,76.09,76.1,3165700.0],["2025-10-27",76.0,83.04,75.48,80.82,13100200.0],["2025-10-28",80.17,83.25,79.85,82.19,9813900.0],["2025-10-29",84.5,84.66,81.8,82.69,6199000.0],["2025-10-30",82.95,83.71,82.35,83.48,6525200.0],["2025-10-31",84.48,87.09,81.49,82.45,11511900.0],["2025-11-03",83.41,83.76,80.24,83.07,6170500.0],["2025-11-04",83.05,84.83,82.89,84.15,4557500.0],["2025-11-05",84.05,84.54,82.54,82.84,3880600.0],["2025-11-06",82.89,82.97,81.69,82.44,3137900.0],["2025-11-07",82.87,83.82,82.26,83.39,3160200.0],["2025-11-10",82.55,84.16,82.01,84.08,3140300.0],["2025-11-11",84.43,85.4,84.31,85.16,2639700.0],["2025-11-12",85.24,85.96,85.03,85.58,3052800.0],["2025-11-13",85.08,87.21,84.94,86.11,4444700.0],["2025-11-14",86.29,86.68,84.74,86.3,3269800.0],["2025-11-17",85.92,86.54,84.66,84.74,3798500.0],["2025-11-18",85.05,85.66,84.03,84.04,3334000.0],["2025-11-19",84.04,86.03,83.32,86.02,4473300.0],["2025-11-20",86.02,86.86,84.02,84.09,3595000.0],["2025-11-21",84.38,85.66,84.28,85.13,4848900.0],["2025-11-24",84.88,85.56,83.81,84.71,7729200.0],["2025-11-25",84.66,86.94,84.66,86.82,3156700.0],["2025-11-26",86.8,87.4,86.55,86.75,2176000.0],["2025-11-28",87.08,87.19,86.36,86.67,1345300.0],["2025-12-01",86.6,86.93,85.18,85.27,2644500.0],["2025-12-02",85.35,85.35,83.6,84.71,3339400.0],["2025-12-03",84.73,85.05,83.94,83.98,2271400.0],["2025-12-04",84.12,85.96,83.98,85.78,3612700.0],["2025-12-05",86.31,87.89,85.95,86.19,3461300.0],["2025-12-08",86.01,86.01,84.16,84.32,3579300.0],["2025-12-09",84.59,85.19,83.08,83.28,2412600.0],["2025-12-10",83.45,84.41,83.35,83.92,2898600.0],["2025-12-11",84.35,84.6,83.64,84.24,2104100.0],["2025-12-12",84.12,84.5,83.03,83.08,2855700.0],["2025-12-15",83.57,84.09,81.85,83.38,4014700.0],["2025-12-16",83.16,85.76,82.31,85.32,5949900.0],["2025-12-17",85.76,86.19,84.67,84.84,3900300.0],["2025-12-18",85.83,86.07,84.64,84.8,3021000.0],["2025-12-19",85.18,85.82,84.84,85.66,7253400.0],["2025-12-22",85.5,86.98,84.87,86.53,2412500.0],["2025-12-23",86.1,86.53,85.82,86.23,1743000.0],["2025-12-24",86.1,86.5,85.79,86.29,704800.0],["2025-12-26",86.41,86.87,85.8,86.85,914900.0],["2025-12-29",87.0,87.44,86.73,86.94,1600800.0],["2025-12-30",86.63,87.06,86.12,86.2,1635500.0],["2025-12-31",86.03,86.64,85.19,85.25,1569600.0],["2026-01-02",85.46,85.48,84.08,85.33,2377000.0],["2026-01-05",85.0,85.33,83.66,84.17,4207200.0],["2026-01-06",84.39,86.56,84.34,85.85,3811800.0],["2026-01-07",86.27,86.6,83.93,84.83,4287200.0],["2026-01-08",84.28,85.54,84.25,84.58,3738700.0],["2026-01-09",85.28,86.05,84.72,85.13,3383800.0],["2026-01-12",86.0,86.1,82.56,83.01,3245200.0],["2026-01-13",83.0,83.95,82.56,83.84,4061000.0],["2026-01-14",83.32,83.6,81.26,83.1,6290400.0],["2026-01-15",83.5,84.51,82.38,84.49,3103900.0],["2026-01-16",84.17,84.55,83.27,84.35,3454400.0],["2026-01-20",83.73,85.16,82.82,83.46,4000700.0],["2026-01-21",83.92,85.69,83.69,85.14,5043300.0],["2026-01-22",85.24,86.2,84.32,84.44,3821500.0],["2026-01-23",84.36,85.0,83.4,83.66,3192100.0],["2026-01-26",83.36,84.56,83.25,84.27,3027400.0],["2026-01-27",84.01,84.69,83.16,83.6,2022700.0],["2026-01-28",83.09,83.68,81.81,81.86,2742800.0],["2026-01-29",82.46,82.53,80.44,81.49,4095900.0],["2026-01-30",81.6,82.82,80.75,81.36,3703900.0],["2026-02-02",81.44,82.89,81.04,82.65,3779100.0],["2026-02-03",82.38,83.77,82.0,82.1,3389600.0],["2026-02-04",81.48,81.98,79.62,79.77,6461700.0],["2026-02-05",79.87,80.66,77.46,78.1,6988900.0],["2026-02-06",78.71,78.89,77.44,78.71,6476700.0],["2026-02-09",78.13,78.38,76.52,76.8,6110900.0],["2026-02-10",76.9,78.23,76.37,77.05,6561700.0],["2026-02-11",78.61,79.91,74.66,79.33,11285600.0],["2026-02-12",79.29,79.63,76.06,76.44,5382600.0],["2026-02-13",76.62,77.56,75.51,75.87,5346300.0],["2026-02-17",77.21,80.42,76.33,78.45,6112300.0],["2026-02-18",78.39,79.08,77.72,78.98,4116900.0],["2026-02-19",78.5,79.12,77.66,78.92,2610100.0],["2026-02-20",78.6,79.93,78.0,79.78,4736000.0],["2026-02-23",79.1,82.77,79.1,82.44,5498700.0],["2026-02-24",82.33,83.03,81.17,82.4,4486600.0],["2026-02-25",82.64,84.07,82.56,83.4,4187500.0],["2026-02-26",83.85,85.92,83.67,85.9,3707900.0],["2026-02-27",85.76,86.95,85.2,86.47,6172800.0],["2026-03-02",85.67,87.32,85.6,87.18,3749400.0],["2026-03-03",85.87,86.56,83.76,85.28,5593900.0],["2026-03-04",85.14,85.81,84.22,85.22,4439300.0],["2026-03-05",84.44,84.83,82.97,83.89,6404800.0],["2026-03-06",83.0,83.08,80.5,81.64,5223800.0],["2026-03-09",80.87,84.29,80.54,84.26,4758700.0],["2026-03-10",83.99,86.38,82.88,85.78,6265800.0],["2026-03-11",86.11,86.11,83.84,85.09,4313500.0],["2026-03-12",84.96,85.51,83.18,84.61,4224000.0],["2026-03-13",85.13,85.33,81.35,81.81,5617700.0],["2026-03-16",82.13,84.25,81.89,83.56,4270700.0],["2026-03-17",83.65,85.14,83.34,84.27,4220300.0],["2026-03-18",83.45,84.03,82.6,82.61,3510700.0],["2026-03-19",82.43,83.62,81.73,82.46,4034000.0],["2026-03-20",81.86,83.04,81.86,82.5,4358700.0],["2026-03-23",82.5,83.83,81.86,82.02,4411900.0],["2026-03-24",81.65,82.33,80.6,81.69,3899900.0],["2026-03-25",82.44,83.09,81.28,82.67,3639600.0],["2026-03-26",82.36,83.76,81.93,82.1,6234800.0],["2026-03-27",81.8,81.84,78.57,79.34,4873900.0],["2026-03-30",79.19,80.63,78.39,79.5,4911500.0],["2026-03-31",80.01,80.53,77.6,80.08,4426300.0],["2026-04-01",81.0,82.17,80.11,81.26,5357200.0],["2026-04-02",81.14,81.72,79.4,81.05,3303000.0],["2026-04-06",81.0,81.72,80.56,81.19,2377100.0],["2026-04-07",80.62,81.41,80.21,80.84,4014800.0],["2026-04-08",82.02,82.77,81.36,81.71,4664000.0],["2026-04-09",81.32,81.32,79.06,79.15,5469100.0],["2026-04-10",79.15,79.85,77.51,77.87,4946400.0],["2026-04-13",77.57,78.17,77.2,78.12,6303200.0],["2026-04-14",77.84,78.9,77.33,78.2,5859800.0],["2026-04-15",78.52,78.95,77.1,78.2,5128500.0],["2026-04-16",77.68,79.23,77.26,79.05,6192800.0],["2026-04-17",78.79,81.69,78.79,80.99,5555200.0],["2026-04-20",80.95,82.49,80.5,81.44,5510800.0],["2026-04-21",81.48,81.84,79.3,79.71,4881400.0],["2026-04-22",80.14,81.72,79.93,81.53,4943800.0],["2026-04-23",81.53,82.0,79.19,79.72,6234300.0],["2026-04-24",82.5,84.74,82.12,84.15,11816700.0],["2026-04-27",83.54,84.79,83.22,83.46,7167700.0],["2026-04-28",84.13,84.95,81.51,82.28,5837700.0],["2026-04-29",81.95,82.28,80.76,81.22,5014700.0],["2026-04-30",81.53,83.63,80.65,83.5,6642900.0],["2026-05-01",84.01,85.06,82.53,83.98,6580900.0],["2026-05-04",83.66,84.65,83.15,83.33,3302600.0],["2026-05-05",83.95,83.95,81.42,82.91,3288300.0],["2026-05-06",82.73,83.59,81.32,83.2,5083700.0],["2026-05-07",83.25,84.43,82.65,82.76,3332500.0],["2026-05-08",82.89,83.04,79.24,79.96,4031200.0],["2026-05-11",79.73,80.09,76.49,77.17,5261900.0],["2026-05-12",77.76,79.98,77.35,79.73,5075400.0],["2026-05-13",79.55,81.73,78.29,81.39,5338600.0],["2026-05-14",81.46,81.94,80.33,81.34,3312500.0],["2026-05-15",80.14,82.28,80.14,81.38,4673000.0],["2026-05-18",81.14,82.88,80.57,82.39,4180200.0],["2026-05-19",82.29,82.61,80.87,82.16,4086700.0],["2026-05-20",81.74,83.59,81.23,82.97,4029500.0],["2026-05-21",82.13,83.5,81.82,83.2,3727100.0],["2026-05-22",83.77,86.03,83.12,85.78,4941700.0],["2026-05-26",86.25,87.93,85.52,87.54,5116100.0],["2026-05-27",87.63,88.28,85.63,86.51,7328200.0],["2026-05-28",86.22,88.02,85.84,85.96,6438800.0],["2026-05-29",86.08,88.02,85.83,86.47,7270600.0],["2026-06-01",86.55,89.14,86.25,88.16,7649500.0],["2026-06-02",87.6,88.6,86.17,87.66,6186800.0],["2026-06-03",87.63,87.9,85.81,86.0,4971500.0],["2026-06-04",87.38,88.4,86.72,87.45,4530600.0],["2026-06-05",88.24,89.48,84.7,85.96,5779000.0],["2026-06-08",85.99,86.73,84.7,85.85,4374200.0],["2026-06-09",86.27,87.93,85.97,87.54,3442500.0],["2026-06-10",86.59,87.22,85.1,85.98,4537900.0],["2026-06-11",86.05,87.09,85.55,85.76,5087000.0],["2026-06-12",86.48,86.51,83.17,85.11,4571600.0],["2026-06-15",85.3,86.31,84.61,86.28,2929800.0],["2026-06-16",89.02,89.6,87.55,88.58,5638100.0],["2026-06-17",87.92,89.14,86.28,86.68,5030000.0],["2026-06-18",86.96,87.83,86.52,87.36,5550200.0],["2026-06-22",87.34,87.41,85.32,85.88,3506500.0],["2026-06-23",86.19,87.22,85.46,86.95,4228200.0],["2026-06-24",87.35,90.99,87.0,89.66,4511700.0],["2026-06-25",90.12,91.65,89.66,89.72,4318700.0],["2026-06-26",90.31,92.46,89.33,90.78,14420800.0],["2026-06-29",91.02,92.88,91.01,91.18,3606200.0],["2026-06-30",91.53,92.0,89.69,90.46,3627000.0],["2026-07-01",91.01,92.39,90.28,91.99,4284000.0],["2026-07-02",92.07,94.47,91.82,94.37,3206400.0],["2026-07-06",94.36,95.57,92.72,95.18,3958059.607088],["2026-07-07",96.1,96.29,94.2,94.82,4445102.823251],["2026-07-08",94.43,95.13,92.89,93.64,3673409.694506],["2026-07-09",93.05,93.22,91.03,91.33,5578678.334969],["2026-07-10",91.7,92.2475,90.69,92.21,3381396.827894],["2026-07-13",92.275,93.09,91.5,91.79,3250387.764028],["2026-07-14",90.48,90.625,88.2,90.09,5248666.458347],["2026-07-15",89.22,89.76,86.885,87.27,8196011.750394],["2026-07-16",87.89,89.49,86.42,87.84,5817514.220459],["2026-07-17",86.96,87.06,85.3,85.73,5224882.873307],["2026-07-20",85.97,86.275,84.87,85,3751378.590069],["2026-07-21",83.99,84.87,83.17,84.55,5571012.548246],["2026-07-22",85.22,85.5299,84.02,84.37,4512191.910903],["2026-07-23",83.52,84.45,82.99,83.82,6892605.67218],["2026-07-24",88,89.0801,82.53,82.63,10517524.192668],["2026-07-27",83.3,84.12,81.155,83.04,6707417.797046],["2026-07-28",84.6,85.51,83.22,83.68,5604218.890747],["2026-07-29",84.79,86,82.905,85.76,5594344.834712],["2026-07-30",85.41,87.035,85.05,86.92,3935861.850665],["2026-07-31",87.08,87.08,85.24,86.07,3951928.70607]]}