{"t":"HLF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-12-16",2.9963,3.1868,2.9963,3.1504,24240000.0],["2004-12-17",3.1247,3.1526,3.0734,3.1461,1908800.0],["2004-12-20",3.1247,3.2532,3.1247,3.1247,676800.0],["2004-12-21",3.1247,3.3409,3.0819,3.3388,1795600.0],["2004-12-22",3.2853,3.4458,3.1889,3.4137,1219200.0],["2004-12-23",3.4672,3.6063,3.4458,3.5314,2019600.0],["2004-12-27",3.5785,3.5849,3.3709,3.4201,1407200.0],["2004-12-28",3.4094,3.4757,3.3923,3.4201,625600.0],["2004-12-29",3.4244,3.4415,3.3281,3.3623,213200.0],["2004-12-30",3.3709,3.3794,3.2253,3.3709,868400.0],["2004-12-31",3.3923,3.51,3.3709,3.4779,1726800.0],["2005-01-03",3.4779,3.5207,3.3388,3.4308,415600.0],["2005-01-04",3.4993,3.4993,3.3816,3.4222,407600.0],["2005-01-05",3.4565,3.4565,3.3281,3.3388,461200.0],["2005-01-06",3.3174,3.3816,3.296,3.3495,1205600.0],["2005-01-07",3.4137,3.4137,3.3495,3.3495,285200.0],["2005-01-10",3.3495,3.4265,3.3495,3.4244,288000.0],["2005-01-11",3.4351,3.4351,3.3923,3.403,253200.0],["2005-01-12",3.403,3.4244,3.3388,3.3709,456000.0],["2005-01-13",3.403,3.4415,3.3816,3.4158,725200.0],["2005-01-14",3.4244,3.4458,3.403,3.4244,214400.0],["2005-01-18",3.4565,3.4672,3.4137,3.4415,312400.0],["2005-01-19",3.4672,3.51,3.4565,3.4565,468000.0],["2005-01-20",3.4886,3.4929,3.4458,3.4458,406000.0],["2005-01-21",3.4779,3.4822,3.4244,3.4458,281600.0],["2005-01-24",3.4715,3.4757,3.4351,3.4458,339600.0],["2005-01-25",3.4672,3.4779,3.4351,3.4458,736000.0],["2005-01-26",3.4458,3.4586,3.3709,3.3816,1864000.0],["2005-01-27",3.403,3.4351,3.3602,3.3816,1498000.0],["2005-01-28",3.403,3.4222,3.296,3.3816,2820000.0],["2005-01-31",3.403,3.4351,3.3858,3.4351,128400.0],["2005-02-01",3.4351,3.4993,3.3816,3.4993,270000.0],["2005-02-02",3.4993,3.4993,3.4458,3.4522,498800.0],["2005-02-03",3.4458,3.4565,3.3923,3.4244,264400.0],["2005-02-04",3.4244,3.4672,3.4137,3.4458,1200000.0],["2005-02-07",3.4565,3.4886,3.4565,3.4886,121200.0],["2005-02-08",3.4886,3.5635,3.4886,3.5592,184800.0],["2005-02-09",3.5592,3.5635,3.4779,3.5185,63600.0],["2005-02-10",3.5185,3.5528,3.5036,3.5335,170400.0],["2005-02-11",3.5207,3.5678,3.51,3.5271,155200.0],["2005-02-14",3.5271,3.5271,3.403,3.403,366400.0],["2005-02-15",3.4137,3.4458,3.2746,3.3944,310400.0],["2005-02-16",3.3816,3.4244,3.3644,3.4244,558400.0],["2005-02-17",3.4351,3.5314,3.4244,3.5314,156400.0],["2005-02-18",3.5207,3.5742,3.51,3.5314,213600.0],["2005-02-22",3.5528,3.5742,3.5014,3.51,286400.0],["2005-02-23",3.51,3.51,3.4672,3.4779,196800.0],["2005-02-24",3.4757,3.4757,3.4051,3.4137,213200.0],["2005-02-25",3.4137,3.418,3.3709,3.373,218400.0],["2005-02-28",3.3709,3.3858,3.3516,3.3773,136000.0],["2005-03-01",3.3666,3.3923,3.3388,3.3923,248000.0],["2005-03-02",3.3923,3.3923,3.3602,3.3923,116000.0],["2005-03-03",3.3923,3.3965,3.3602,3.3816,222000.0],["2005-03-04",3.3923,3.4265,3.3816,3.403,237200.0],["2005-03-07",3.403,3.4565,3.3709,3.4244,806000.0],["2005-03-08",3.4244,3.4351,3.4137,3.4244,910800.0],["2005-03-09",3.4244,3.4864,3.403,3.4565,558800.0],["2005-03-10",3.4565,3.4565,3.4201,3.4222,634800.0],["2005-03-11",3.4244,3.4565,3.4244,3.4565,388800.0],["2005-03-14",3.4565,3.4864,3.4565,3.4565,817600.0],["2005-03-15",3.4565,3.4672,3.4244,3.4244,398400.0],["2005-03-16",3.4244,3.4351,3.4008,3.4222,582800.0],["2005-03-17",3.4244,3.4458,3.4222,3.4244,716800.0],["2005-03-18",3.4458,3.4458,3.4244,3.4372,940800.0],["2005-03-21",3.4565,3.4565,3.4244,3.4351,84000.0],["2005-03-22",3.4351,3.4415,3.4308,3.4308,92800.0],["2005-03-23",3.4415,3.4415,3.3858,3.403,126400.0],["2005-03-24",3.3923,3.4244,3.3602,3.4244,160800.0],["2005-03-28",3.4244,3.4244,3.3687,3.3709,132400.0],["2005-03-29",3.3709,3.3709,3.3174,3.3495,248000.0],["2005-03-30",3.3388,3.3388,3.2746,3.296,248000.0],["2005-03-31",3.296,3.3024,3.2318,3.2617,269200.0],["2005-04-01",3.2318,3.2981,3.2318,3.2532,66400.0],["2005-04-04",3.2746,3.2938,3.2403,3.2489,54800.0],["2005-04-05",3.2489,3.2489,3.1354,3.1675,306800.0],["2005-04-06",3.1675,3.1804,3.1568,3.1675,411600.0],["2005-04-07",3.1782,3.1782,3.1675,3.1675,26000.0],["2005-04-08",3.1675,3.2082,3.1675,3.2018,24400.0],["2005-04-11",3.1932,3.221,3.1675,3.1954,378800.0],["2005-04-12",3.1889,3.1889,3.159,3.159,192000.0],["2005-04-13",3.159,3.174,3.1333,3.1333,60000.0],["2005-04-14",3.1333,3.1461,3.1076,3.1354,33600.0],["2005-04-15",3.1162,3.1461,3.114,3.1354,64000.0],["2005-04-18",3.1354,3.1675,3.1247,3.1354,711600.0],["2005-04-19",3.1247,3.2103,3.1247,3.2103,2072000.0],["2005-04-20",3.2189,3.251,3.2103,3.2489,1952000.0],["2005-04-21",3.2318,3.2746,3.2318,3.2639,140000.0],["2005-04-22",3.2853,3.2853,3.2125,3.2532,171600.0],["2005-04-25",3.2532,3.2532,3.2318,3.2403,21200.0],["2005-04-26",3.2318,3.236,3.1568,3.1761,40800.0],["2005-04-27",3.1782,3.2103,3.1782,3.2103,51600.0],["2005-04-28",3.2103,3.221,3.1889,3.1889,30000.0],["2005-04-29",3.1996,3.2639,3.1996,3.2318,232400.0],["2005-05-02",3.2425,3.2425,3.1782,3.1782,72400.0],["2005-05-03",3.3174,3.4351,3.3174,3.3858,993200.0],["2005-05-04",3.4073,3.4222,3.3709,3.4201,402800.0],["2005-05-05",3.4222,3.4993,3.4051,3.4929,259200.0],["2005-05-06",3.4886,3.5014,3.4244,3.4351,358800.0],["2005-05-09",3.4351,3.4501,3.4244,3.4244,343200.0],["2005-05-10",3.4565,3.4736,3.4244,3.4308,271600.0],["2005-05-11",3.4565,3.5271,3.4351,3.5271,317200.0],["2005-05-12",3.5314,3.572,3.5207,3.5421,210800.0],["2005-05-13",3.5207,3.6491,3.5207,3.5678,341200.0],["2005-05-16",3.5678,3.7133,3.5678,3.6277,1086800.0],["2005-05-17",3.6598,3.831,3.6363,3.7882,1123600.0],["2005-05-18",3.8524,3.8867,3.7903,3.8717,396000.0],["2005-05-19",3.8717,3.8738,3.8182,3.8481,584400.0],["2005-05-20",3.8524,3.8952,3.7989,3.8952,308000.0],["2005-05-23",3.8845,4.0129,3.8567,3.8738,339600.0],["2005-05-24",3.8738,3.8952,3.8096,3.8417,2046400.0],["2005-05-25",3.8524,3.8524,3.7882,3.8203,779600.0],["2005-05-26",3.8203,3.8738,3.8096,3.8096,683200.0],["2005-05-27",3.8417,3.938,3.8417,3.9038,704400.0],["2005-05-31",3.9059,3.9059,3.8417,3.8802,832800.0],["2005-06-01",3.8802,3.9273,3.7454,3.7818,465600.0],["2005-06-02",3.8118,3.8524,3.8011,3.8524,246800.0],["2005-06-03",3.8417,3.8717,3.8182,3.8182,170800.0],["2005-06-06",3.7882,3.861,3.7882,3.861,180800.0],["2005-06-07",3.8738,3.9466,3.8631,3.8952,510000.0],["2005-06-08",3.8738,3.8845,3.831,3.8374,180800.0],["2005-06-09",3.8417,3.8524,3.8032,3.8032,80000.0],["2005-06-10",3.8139,3.8524,3.7882,3.8032,123200.0],["2005-06-13",3.8182,3.831,3.7861,3.8053,183600.0],["2005-06-14",3.8203,3.9038,3.8032,3.8653,444400.0],["2005-06-15",3.8867,4.0386,3.8567,3.9701,1160400.0],["2005-06-16",4.0236,4.0236,3.9701,4.0022,1037200.0],["2005-06-17",4.0129,4.2013,4.0129,4.1863,1565600.0],["2005-06-20",4.182,4.4945,4.1413,4.4281,1251200.0],["2005-06-21",4.3982,4.4731,4.3875,4.4303,410400.0],["2005-06-22",4.4517,4.4624,4.3575,4.3875,412400.0],["2005-06-23",4.4303,4.4453,4.3661,4.3768,472400.0],["2005-06-24",4.3768,4.5223,4.3768,4.4538,1304000.0],["2005-06-27",4.4624,4.4709,4.4388,4.441,1397200.0],["2005-06-28",4.4196,4.4816,4.4196,4.4645,177600.0],["2005-06-29",4.4945,4.6785,4.4881,4.5801,2424000.0],["2005-06-30",4.5844,4.6336,4.5844,4.625,518800.0],["2005-07-01",4.6336,4.6657,4.5694,4.5801,949600.0],["2005-07-05",4.5929,4.5994,4.5694,4.5929,186800.0],["2005-07-06",4.5994,4.5994,4.5373,4.5416,518400.0],["2005-07-07",4.548,4.625,4.5437,4.6208,920000.0],["2005-07-08",4.6208,4.6464,4.4945,4.6464,1378000.0],["2005-07-11",4.8369,4.8476,4.7599,4.8005,3134400.0],["2005-07-12",4.8155,4.8262,4.7834,4.7941,838000.0],["2005-07-13",4.7963,4.8305,4.7834,4.7898,182000.0],["2005-07-14",4.8005,4.9653,4.7898,4.8626,2243200.0],["2005-07-15",4.9011,5.158,4.8904,5.0595,1276800.0],["2005-07-18",5.1366,5.1408,4.9867,5.0081,931200.0],["2005-07-19",5.0574,5.1344,4.9974,4.9974,678400.0],["2005-07-20",5.0188,5.0402,4.9974,5.0295,758800.0],["2005-07-21",5.0295,5.128,5.0124,5.1087,1514800.0],["2005-07-22",5.1366,5.1665,5.1259,5.1366,995600.0],["2005-07-25",5.1687,5.3056,5.1687,5.1986,1361200.0],["2005-07-26",5.2521,5.2864,5.2157,5.2329,506000.0],["2005-07-27",5.2436,5.2436,5.1687,5.2008,740400.0],["2005-07-28",5.2008,5.2329,5.0402,5.0681,1353600.0],["2005-07-29",5.0831,5.0831,4.8262,4.9204,2316800.0],["2005-08-01",4.9225,5.0081,4.8754,5.0081,878800.0],["2005-08-02",5.3506,6.1104,5.3506,6.0462,10859600.0],["2005-08-03",6.0783,6.0997,5.8578,5.9434,1758800.0],["2005-08-04",5.8856,6.0226,5.8856,5.9798,1688000.0],["2005-08-05",6.0141,6.0676,5.8749,5.8856,922000.0],["2005-08-08",5.8856,5.9284,5.7251,5.8214,468000.0],["2005-08-09",5.8749,5.8749,5.6909,5.7187,1127600.0],["2005-08-10",5.693,5.7658,5.6823,5.7144,747600.0],["2005-08-11",5.7358,5.9884,5.7251,5.9263,1598000.0],["2005-08-12",5.9391,6.0569,5.8535,5.8749,1260800.0],["2005-08-15",5.9498,6.089,5.9327,6.0183,956400.0],["2005-08-16",6.0076,6.0847,5.9927,5.9927,457600.0],["2005-08-17",5.9862,6.0954,5.9712,6.0569,374000.0],["2005-08-18",6.0462,6.2366,6.0098,6.1746,390000.0],["2005-08-19",6.1746,6.5149,6.1724,6.3715,831200.0],["2005-08-22",6.3886,6.4079,6.3351,6.3586,466000.0],["2005-08-23",6.3779,6.3993,6.1425,6.1874,416800.0],["2005-08-24",6.1896,6.2067,6.1425,6.1532,394800.0],["2005-08-25",6.196,6.2152,6.0504,6.1382,359200.0],["2005-08-26",6.1532,6.2366,6.1382,6.2174,183600.0],["2005-08-29",6.2238,6.2923,6.196,6.2024,298000.0],["2005-08-30",6.2067,6.2067,6.1425,6.1703,761200.0],["2005-08-31",6.2067,6.3886,6.1639,6.3351,1210400.0],["2005-09-01",6.3137,6.4849,6.3094,6.4549,565600.0],["2005-09-02",6.4635,6.4635,6.3329,6.425,565600.0],["2005-09-06",6.4207,6.4464,6.3929,6.3972,320800.0],["2005-09-07",6.38,6.3993,6.2602,6.2859,387200.0],["2005-09-08",6.2495,6.2495,6.1104,6.166,747200.0],["2005-09-09",6.1874,6.3394,6.1874,6.3137,236000.0],["2005-09-12",6.3137,6.3287,6.2602,6.3115,82000.0],["2005-09-13",6.2987,6.3244,6.2709,6.2709,134800.0],["2005-09-14",6.2923,6.3115,6.0504,6.0997,397600.0],["2005-09-15",6.1018,6.1724,6.0355,6.0569,942000.0],["2005-09-16",6.0783,6.2495,6.0783,6.2131,455600.0],["2005-09-19",6.2345,6.3543,6.2345,6.303,157600.0],["2005-09-20",6.3201,6.41,6.2602,6.2859,350000.0],["2005-09-21",6.3287,6.3287,5.6716,5.907,1777200.0],["2005-09-22",5.9498,6.0119,5.922,5.9927,980000.0],["2005-09-23",5.9927,6.0205,5.907,6.0205,239200.0],["2005-09-26",6.0419,6.3651,6.0419,6.3351,668800.0],["2005-09-27",6.3458,6.3458,6.2088,6.2538,274400.0],["2005-09-28",6.1532,6.3351,6.1532,6.3137,435200.0],["2005-09-29",6.3137,6.3501,6.3094,6.3501,320000.0],["2005-09-30",6.3608,6.5277,6.2987,6.4507,392400.0],["2005-10-03",6.4935,6.517,6.1532,6.1874,927600.0],["2005-10-04",6.1917,6.2794,6.0997,6.0997,456400.0],["2005-10-05",6.0997,6.1617,6.0676,6.136,510800.0],["2005-10-06",6.1532,6.181,6.0397,6.044,228000.0],["2005-10-07",6.1853,6.1896,6.1104,6.1211,193200.0],["2005-10-10",6.1532,6.166,6.1382,6.1425,267200.0],["2005-10-11",6.1425,6.1446,6.0483,6.059,108000.0],["2005-10-12",6.0462,6.0462,5.4041,5.4383,1225200.0],["2005-10-13",5.4405,5.8257,5.4405,5.8236,1238800.0],["2005-10-14",5.8664,5.9712,5.8428,5.9391,321600.0],["2005-10-17",5.9605,6.0676,5.9498,6.0162,144000.0],["2005-10-18",6.0162,6.0162,5.8856,5.9028,337600.0],["2005-10-19",5.9456,5.9456,5.8642,5.9049,190000.0],["2005-10-20",5.9049,5.9712,5.9049,5.9712,112800.0],["2005-10-21",5.9391,5.9712,5.8749,5.922,252800.0],["2005-10-24",5.9263,6.0226,5.907,5.9927,226000.0],["2005-10-25",6.0141,6.0419,5.9006,5.9284,177200.0],["2005-10-26",5.9498,5.9498,5.8642,5.8856,128400.0],["2005-10-27",5.8856,5.9177,5.7786,5.83,162800.0],["2005-10-28",5.8407,5.8557,5.7615,5.845,166800.0],["2005-10-31",5.845,5.8493,5.7358,5.7572,909200.0],["2005-11-01",5.7786,5.8,5.7422,5.7615,222400.0],["2005-11-02",5.7893,5.8386,5.7722,5.8214,1042000.0],["2005-11-03",5.8535,6.3051,5.8343,6.2752,832000.0],["2005-11-04",6.3608,6.8487,6.3244,6.547,2092000.0],["2005-11-07",6.5427,6.6775,6.4186,6.4207,1257600.0],["2005-11-08",6.9558,7.2233,6.5298,6.6262,3715600.0],["2005-11-09",6.6262,6.7289,6.2388,6.624,1989200.0],["2005-11-10",6.6069,6.6326,6.4635,6.5277,590000.0],["2005-11-11",6.517,6.517,6.3779,6.4528,350800.0],["2005-11-14",6.4742,6.4742,6.2602,6.2816,408800.0],["2005-11-15",6.0997,6.1403,5.9498,6.0355,1194800.0],["2005-11-16",6.089,6.1853,6.0034,6.1146,428400.0],["2005-11-17",6.0932,6.2281,6.0397,6.166,274000.0],["2005-11-18",6.2067,6.2217,6.1532,6.2067,140400.0],["2005-11-21",6.2067,6.2388,6.1532,6.2281,148400.0],["2005-11-22",6.2388,6.2923,6.196,6.2538,756000.0],["2005-11-23",6.2281,6.3458,6.2281,6.3458,221200.0],["2005-11-25",6.3779,6.5598,6.3779,6.4721,493200.0],["2005-11-28",6.4635,6.4956,6.3244,6.3865,334000.0],["2005-11-29",6.3886,6.3886,6.1853,6.2067,1097600.0],["2005-11-30",6.1896,6.196,6.1425,6.196,545600.0],["2005-12-01",6.196,6.2837,6.1425,6.2645,1093600.0],["2005-12-02",6.2709,6.44,6.2623,6.303,700400.0],["2005-12-05",6.3137,6.3222,6.2495,6.2859,240400.0],["2005-12-06",6.3073,6.3073,6.2366,6.2773,623600.0],["2005-12-07",6.2837,6.4763,6.2752,6.4742,530400.0],["2005-12-08",6.4763,6.8851,6.3993,6.8509,1192000.0],["2005-12-09",6.6989,6.9558,6.6989,6.7524,1233600.0],["2005-12-12",6.7396,6.838,6.4956,6.8295,1439200.0],["2005-12-13",6.8038,6.8059,6.5234,6.547,3641200.0],["2005-12-14",6.7417,6.883,6.5727,6.8059,16704000.0],["2005-12-15",6.7524,6.7546,6.6347,6.6989,1814400.0],["2005-12-16",6.6882,6.6882,6.6347,6.6561,808000.0],["2005-12-19",6.6026,6.7375,6.5384,6.6989,908000.0],["2005-12-20",6.6347,6.8081,6.5491,6.6647,846400.0],["2005-12-21",6.838,6.838,6.5812,6.746,610800.0],["2005-12-22",6.6989,6.8744,6.6476,6.8594,1368800.0],["2005-12-23",6.8466,6.9536,6.7139,6.9301,499200.0],["2005-12-27",6.9194,6.9194,6.7417,6.8594,691200.0],["2005-12-28",6.8487,6.8487,6.7246,6.7952,536000.0],["2005-12-29",6.7738,6.9814,6.7738,6.9493,455200.0],["2005-12-30",6.9515,6.9772,6.7674,6.96,1236800.0],["2006-01-03",7.0028,7.1484,6.9151,7.0991,822400.0],["2006-01-04",7.0884,7.1634,7.0349,7.1548,2040800.0],["2006-01-05",7.1548,7.1676,7.0628,7.0884,556800.0],["2006-01-06",7.0949,7.1698,7.0178,7.1591,547600.0],["2006-01-09",7.1676,7.2982,7.1163,7.249,845600.0],["2006-01-10",7.2169,7.2982,7.2062,7.2318,473200.0],["2006-01-11",7.2233,7.2318,6.9344,7.0521,891600.0],["2006-01-12",7.0478,7.0478,6.8487,6.8937,589200.0],["2006-01-13",6.883,6.883,6.7845,6.8166,919600.0],["2006-01-17",6.8701,7.0521,6.8487,6.9986,1029600.0],["2006-01-18",6.9879,7.0135,6.8487,6.9129,1127200.0],["2006-01-19",6.9129,6.9237,6.8059,6.8273,519600.0],["2006-01-20",6.8594,7.02,6.8594,7.02,548000.0],["2006-01-23",7.0414,7.127,6.9879,7.0799,399600.0],["2006-01-24",7.0799,7.1377,7.02,7.0735,571600.0],["2006-01-25",7.0606,7.0628,6.2944,6.5919,4983200.0],["2006-01-26",6.6347,6.8166,6.5812,6.7417,1196800.0],["2006-01-27",6.7952,6.9022,6.7696,6.8744,1441600.0],["2006-01-30",7.1034,7.2639,7.0735,7.2639,2008400.0],["2006-01-31",7.478,7.4865,7.3538,7.4052,2080800.0],["2006-02-01",7.448,7.5229,7.4266,7.4908,707200.0],["2006-02-02",7.5015,7.5293,7.2554,7.2661,884800.0],["2006-02-03",7.2447,7.4031,7.2318,7.3945,303600.0],["2006-02-06",7.3838,7.3945,7.2511,7.2661,368800.0],["2006-02-07",7.3089,7.6085,7.3089,7.6064,1675200.0],["2006-02-08",7.5529,7.5764,7.2961,7.4266,735600.0],["2006-02-09",7.448,7.5101,7.4266,7.448,407600.0],["2006-02-10",7.448,7.4801,7.2768,7.3817,388400.0],["2006-02-13",7.3603,7.3603,7.2318,7.2982,314400.0],["2006-02-14",7.2875,7.5229,7.234,7.4908,989600.0],["2006-02-15",7.4908,7.5807,7.4587,7.5229,630000.0],["2006-02-16",7.5229,7.5679,7.4801,7.5636,419200.0],["2006-02-17",7.5764,7.5764,7.448,7.4544,536400.0],["2006-02-21",7.4758,7.6085,7.448,7.5443,988400.0],["2006-02-22",6.4207,6.9558,6.3094,6.517,9483200.0],["2006-02-23",6.5705,6.7417,6.5598,6.6561,2397200.0],["2006-02-24",6.669,6.6861,6.6069,6.6347,923600.0],["2006-02-27",6.6347,6.6668,6.5876,6.624,973600.0],["2006-02-28",6.7096,6.7332,6.6176,6.6326,928800.0],["2006-03-01",6.6347,6.8338,6.6347,6.8124,623200.0],["2006-03-02",6.7482,6.868,6.731,6.8487,787200.0],["2006-03-03",6.8487,6.9451,6.838,6.9129,814400.0],["2006-03-06",6.9344,6.9344,6.8701,6.9044,556800.0],["2006-03-07",6.8509,6.8509,6.7417,6.776,640000.0],["2006-03-08",6.7482,6.9451,6.7096,6.9129,876000.0],["2006-03-09",6.9451,6.9686,6.9215,6.9408,741600.0],["2006-03-10",6.9558,7.0628,6.8915,7.0606,1068000.0],["2006-03-13",7.0414,7.234,7.0414,7.1848,350800.0],["2006-03-14",7.1912,7.3645,7.1655,7.3645,781200.0],["2006-03-15",7.3645,7.4587,7.3645,7.4095,2138000.0],["2006-03-16",7.4651,7.4673,7.4138,7.4437,1287200.0],["2006-03-17",7.4437,7.4566,7.3667,7.3988,2001200.0],["2006-03-20",7.3774,7.4031,7.1698,7.2575,867200.0],["2006-03-21",7.2254,7.2447,7.1056,7.1591,399200.0],["2006-03-22",7.0628,7.1163,7.0456,7.0799,442800.0],["2006-03-23",7.0842,7.1034,6.9986,7.0178,385200.0],["2006-03-24",7.0542,7.0842,6.9579,7.0628,376000.0],["2006-03-27",7.0842,7.2062,7.0628,7.1484,750000.0],["2006-03-28",7.1163,7.1698,7.1163,7.1698,373600.0],["2006-03-29",7.1912,7.2661,7.1762,7.249,656000.0],["2006-03-30",7.2704,7.3025,7.204,7.2447,746800.0],["2006-03-31",7.2126,7.3046,7.1698,7.2276,587600.0],["2006-04-03",7.2554,7.2918,7.2318,7.2896,400000.0],["2006-04-04",7.2554,7.3303,7.2554,7.3089,448000.0],["2006-04-05",7.3196,7.3453,7.2768,7.2789,351600.0],["2006-04-06",7.3089,7.3389,7.2297,7.2704,708800.0],["2006-04-07",7.2853,7.3046,7.219,7.2383,201600.0],["2006-04-10",7.2597,7.2875,7.2318,7.2639,186800.0],["2006-04-11",7.2875,7.2875,7.1484,7.189,436400.0],["2006-04-12",7.1805,7.2297,7.1484,7.2019,168400.0],["2006-04-13",7.1698,7.3089,7.142,7.2811,647600.0],["2006-04-17",7.3196,7.3496,7.2211,7.2575,690400.0],["2006-04-18",7.2554,7.2768,7.2169,7.2554,254800.0],["2006-04-19",7.2554,7.3025,7.1227,7.1783,377600.0],["2006-04-20",7.1698,7.1805,7.112,7.1655,962400.0],["2006-04-21",7.219,7.2511,7.1698,7.2019,518800.0],["2006-04-24",7.1698,7.3089,7.0435,7.3089,849200.0],["2006-04-25",7.3838,7.5422,7.3838,7.54,3028400.0],["2006-04-26",7.54,7.8204,7.5336,7.8118,4019200.0],["2006-04-27",7.7904,7.7926,7.5229,7.6513,1363200.0],["2006-04-28",7.6535,7.6941,7.4373,7.448,1134800.0],["2006-05-01",7.448,7.5529,7.3838,7.4052,1806000.0],["2006-05-02",7.4587,7.4844,7.2896,7.3175,1187200.0],["2006-05-03",7.3303,7.4009,7.2682,7.3046,1577600.0],["2006-05-04",7.5122,8.0901,7.5122,8.0837,8611600.0],["2006-05-05",8.1222,8.2185,8.0259,8.1543,3345200.0],["2006-05-08",8.1329,8.2078,8.1158,8.1607,1609600.0],["2006-05-09",8.1329,8.4047,8.1329,8.3362,2754000.0],["2006-05-10",8.3576,8.5395,8.3234,8.531,1954800.0],["2006-05-11",8.531,8.5395,8.4154,8.4539,4494800.0],["2006-05-12",8.4539,8.5502,8.4004,8.471,2455200.0],["2006-05-15",8.4496,8.7,8.3169,8.6701,2331600.0],["2006-05-16",8.6251,8.7514,8.593,8.7086,2580800.0],["2006-05-17",8.7086,8.7086,8.0794,8.3362,1964800.0],["2006-05-18",8.4325,8.4432,8.0323,8.0794,1144400.0],["2006-05-19",8.1329,8.1757,8.0301,8.1158,1224800.0],["2006-05-22",8.1158,8.1714,7.7198,8.0837,1746000.0],["2006-05-23",8.1372,8.2121,7.9852,7.998,829600.0],["2006-05-24",7.9831,8.0815,7.8932,8.0451,1142400.0],["2006-05-25",8.0986,8.2613,8.0451,8.2356,1116400.0],["2006-05-26",8.2142,8.424,8.1864,8.4004,1315200.0],["2006-05-30",8.4218,8.4325,7.9702,8.0002,1357200.0],["2006-05-31",8.2399,8.4539,8.2185,8.4004,2214400.0],["2006-06-01",8.4432,8.5438,8.2955,8.5031,1314400.0],["2006-06-02",8.5203,8.6851,8.5203,8.6679,1821600.0],["2006-06-05",8.6829,8.8199,8.4539,8.5502,1549200.0],["2006-06-06",8.6465,8.6572,8.2399,8.2977,1290000.0],["2006-06-07",8.3426,8.3662,8.2741,8.287,1022800.0],["2006-06-08",8.2848,8.2913,8.0259,8.1864,1588000.0],["2006-06-09",8.2035,8.2934,8.1949,8.2313,415600.0],["2006-06-12",8.2356,8.2934,8.0045,8.0109,411200.0],["2006-06-13",8.0002,8.2313,8.0002,8.058,1378800.0],["2006-06-14",8.0152,8.1864,8.0152,8.0494,430000.0],["2006-06-15",8.0644,8.409,8.0644,8.3426,929600.0],["2006-06-16",8.3448,8.5481,8.1008,8.1479,811200.0],["2006-06-19",8.4518,8.4539,8.2271,8.2271,992000.0],["2006-06-20",8.2613,8.4496,8.1008,8.3662,665600.0],["2006-06-21",8.3704,8.5181,8.3255,8.3683,976800.0],["2006-06-22",8.2249,8.4218,8.2249,8.3341,382000.0],["2006-06-23",8.3469,8.3576,8.2463,8.2699,413600.0],["2006-06-26",8.3041,8.3469,8.2035,8.2121,796000.0],["2006-06-27",8.2292,8.242,8.1136,8.1757,728000.0],["2006-06-28",8.135,8.1864,8.0173,8.12,616000.0],["2006-06-29",8.1414,8.4475,8.073,8.3576,907600.0],["2006-06-30",8.4411,8.6679,8.4411,8.5395,1038400.0],["2006-07-03",8.5609,8.593,8.5074,8.5566,411600.0],["2006-07-05",8.5545,8.5588,8.4753,8.5502,530000.0],["2006-07-06",8.5609,8.7643,8.4582,8.4967,1042000.0],["2006-07-07",8.4646,8.4753,8.0323,8.0901,1272000.0],["2006-07-10",8.0901,8.165,7.3196,8.0259,4689600.0],["2006-07-11",7.8332,7.9852,7.8118,7.8803,1486400.0],["2006-07-12",7.8589,7.8825,7.6685,7.7048,1731600.0],["2006-07-13",7.7048,7.7476,7.6406,7.6513,2062800.0],["2006-07-14",7.6513,7.6513,7.4373,7.5229,830000.0],["2006-07-17",7.54,7.5978,7.4608,7.5336,1472800.0],["2006-07-18",7.5315,7.5764,7.2768,7.3795,1151600.0],["2006-07-19",7.3902,7.5978,7.3303,7.4908,1216800.0],["2006-07-20",7.493,7.5614,7.4801,7.4908,487200.0],["2006-07-21",7.4887,7.4908,6.8017,7.0799,2772800.0],["2006-07-24",7.1912,7.2854,7.1805,7.2425,1886800.0],["2006-07-25",7.2425,7.2961,7.1698,7.2639,1230400.0],["2006-07-26",7.2982,7.3881,7.234,7.3838,933600.0],["2006-07-27",7.3838,7.5079,7.3645,7.4801,1098800.0],["2006-07-28",7.4908,7.5251,7.4587,7.5251,584000.0],["2006-07-31",7.5186,7.6642,7.4523,7.6449,755600.0],["2006-08-01",7.662,7.769,7.6342,7.6984,1826400.0],["2006-08-02",7.7027,7.7262,7.0628,7.0628,3349600.0],["2006-08-03",7.2126,7.3389,6.9344,6.9344,4724000.0],["2006-08-04",7.0628,7.1377,6.4014,6.5791,3971200.0],["2006-08-07",6.6133,6.624,6.2516,6.3672,4279600.0],["2006-08-08",6.3565,6.4271,6.2645,6.3779,1676400.0],["2006-08-09",6.4207,6.4656,6.2238,6.2773,1211200.0],["2006-08-10",6.1703,6.1874,5.9498,6.1724,1996000.0],["2006-08-11",6.1703,6.2366,5.9349,6.2088,2153200.0],["2006-08-14",6.196,6.3993,6.196,6.3993,1653600.0],["2006-08-15",6.4849,6.547,6.4421,6.4999,1973200.0],["2006-08-16",6.5705,6.6989,6.5491,6.6904,1766000.0],["2006-08-17",6.7225,6.8466,6.6518,6.7952,2290000.0],["2006-08-18",6.8166,6.8359,6.731,6.776,1060800.0],["2006-08-21",6.7867,6.838,6.6476,6.7032,834400.0],["2006-08-22",6.838,6.8487,6.5941,6.7075,738800.0],["2006-08-23",6.761,6.7738,6.5298,6.6283,612000.0],["2006-08-24",6.639,6.6775,6.5598,6.6668,892000.0],["2006-08-25",6.517,6.8594,6.517,6.8423,1031200.0],["2006-08-28",6.7781,6.8808,6.7653,6.8594,438400.0],["2006-08-29",6.8808,6.8958,6.7353,6.8937,1375200.0],["2006-08-30",6.9344,7.0499,6.9044,7.0414,860800.0],["2006-08-31",7.0307,7.0307,6.8509,6.9921,732800.0],["2006-09-01",7.0135,7.1334,6.9686,7.0863,667600.0],["2006-09-05",7.0735,7.1805,7.0264,7.1698,1220800.0],["2006-09-06",7.1056,7.127,7.0392,7.0692,570800.0],["2006-09-07",7.0264,7.0264,6.868,6.9472,1741600.0],["2006-09-08",6.9879,7.1484,6.9879,7.0649,630800.0],["2006-09-11",7.0114,7.1227,6.9044,7.0777,706000.0],["2006-09-12",7.0628,7.2447,7.0499,7.1826,664000.0],["2006-09-13",7.1805,7.2062,7.0927,7.1163,1439200.0],["2006-09-14",7.0949,7.0949,6.9879,6.9986,1268000.0],["2006-09-15",6.9964,6.9964,6.8188,6.8487,2489200.0],["2006-09-18",6.8487,7.0692,6.8316,6.9986,1991200.0],["2006-09-19",7.4908,7.7904,7.478,7.7177,4695600.0],["2006-09-20",7.7177,8.0152,7.7048,7.9039,2634000.0],["2006-09-21",7.8975,7.906,7.8118,7.8547,1108800.0],["2006-09-22",7.8161,7.8975,7.8033,7.8461,613600.0],["2006-09-25",7.8547,7.9017,7.7262,7.8611,675200.0],["2006-09-26",7.8397,7.9189,7.769,7.906,1351200.0],["2006-09-27",7.9189,8.1757,7.8333,8.1543,2628400.0],["2006-09-28",8.1543,8.1543,8.0259,8.0537,970000.0],["2006-09-29",8.0558,8.1222,7.9574,8.1072,859200.0],["2006-10-02",8.0965,8.1158,8.0152,8.0259,810400.0],["2006-10-03",8.0259,8.0259,7.9274,7.951,838800.0],["2006-10-04",7.951,8.1778,7.9445,8.1329,710800.0],["2006-10-05",8.1543,8.2206,8.0815,8.1885,310400.0],["2006-10-06",8.1457,8.1543,8.058,8.1243,587200.0],["2006-10-09",8.0922,8.1222,8.0366,8.0794,230400.0],["2006-10-10",7.9831,8.2164,7.9702,8.1907,563600.0],["2006-10-11",8.1714,8.1971,8.0986,8.1693,262800.0],["2006-10-12",8.1543,8.1907,8.0494,8.058,497200.0],["2006-10-13",8.0558,8.0794,7.9403,7.9595,966800.0],["2006-10-16",7.9595,7.9617,7.8525,7.8632,2057600.0],["2006-10-17",7.906,7.9189,7.7904,7.9124,1497600.0],["2006-10-18",7.9338,8.0451,7.9338,8.043,536400.0],["2006-10-19",8.0537,8.0708,7.9445,8.0601,617200.0],["2006-10-20",8.0045,8.0259,7.8868,7.936,403600.0],["2006-10-23",7.8825,7.9146,7.7262,7.8161,573200.0],["2006-10-24",7.8011,7.8118,7.7048,7.7262,758000.0],["2006-10-25",7.7262,7.7369,7.692,7.6941,1080400.0],["2006-10-26",7.7262,7.7797,7.6107,7.7155,616800.0],["2006-10-27",7.7476,7.7904,7.6214,7.6578,434400.0],["2006-10-30",7.6299,7.7391,7.5422,7.7262,1409200.0],["2006-10-31",7.769,7.8354,7.7155,7.8333,802800.0],["2006-11-01",7.8332,7.9274,7.7626,7.8354,1409600.0],["2006-11-02",7.7583,7.8611,7.7434,7.8589,777200.0],["2006-11-03",7.8675,7.9617,7.8033,7.9617,673200.0],["2006-11-06",7.9724,8.2099,7.951,8.1864,1622400.0],["2006-11-07",8.5588,8.7621,8.1329,8.1457,6276800.0],["2006-11-08",8.165,8.3448,8.1543,8.272,1291200.0],["2006-11-09",8.2827,8.3362,8.1757,8.2934,1389200.0],["2006-11-10",8.2934,8.3469,8.2656,8.3341,5954400.0],["2006-11-13",8.3255,8.4753,8.3041,8.4753,1489200.0],["2006-11-14",8.4218,8.5288,8.4111,8.5138,1053200.0],["2006-11-15",8.5117,8.5395,8.4882,8.5352,1586800.0],["2006-11-16",8.5395,8.8477,8.4625,8.8434,3870800.0],["2006-11-17",8.8413,8.8413,8.6615,8.715,1830800.0],["2006-11-20",8.6615,8.6915,8.6251,8.6294,788800.0],["2006-11-21",8.5866,8.7921,8.5866,8.7535,1146000.0],["2006-11-22",8.7428,8.7985,8.7022,8.7578,1119600.0],["2006-11-24",8.6572,8.7578,8.6572,8.7,162000.0],["2006-11-27",8.6465,8.6572,8.4026,8.4325,876800.0],["2006-11-28",8.3897,8.4325,8.2955,8.3726,948800.0],["2006-11-29",8.3683,8.4839,8.3683,8.4753,578400.0],["2006-11-30",8.3469,8.486,8.2399,8.3383,1222800.0],["2006-12-01",8.2998,8.3341,8.2399,8.2891,612800.0],["2006-12-04",8.2891,8.4689,8.2891,8.4133,993200.0],["2006-12-05",8.4325,8.8306,8.4325,8.8285,2076000.0],["2006-12-06",8.7428,8.7428,8.5631,8.6572,1050400.0],["2006-12-07",8.6893,8.6979,8.5245,8.5459,481200.0],["2006-12-08",8.5245,8.5395,8.4154,8.531,658400.0],["2006-12-11",8.5823,8.8071,8.5823,8.6465,783200.0],["2006-12-12",8.6444,8.6465,8.5502,8.6144,286400.0],["2006-12-13",8.593,8.6037,8.4539,8.5973,580800.0],["2006-12-14",8.5716,8.715,8.5716,8.7107,551200.0],["2006-12-15",8.7321,8.822,8.7107,8.8156,804800.0],["2006-12-18",8.7964,8.7964,8.5802,8.7065,999600.0],["2006-12-19",8.7022,8.7493,8.608,8.715,551600.0],["2006-12-20",8.6808,8.6958,8.5074,8.5952,958000.0],["2006-12-21",8.5738,8.593,8.5074,8.5459,497600.0],["2006-12-22",8.5459,8.5609,8.486,8.5566,398000.0],["2006-12-26",8.5566,8.5631,8.4753,8.5588,573600.0],["2006-12-27",8.5395,8.5716,8.5267,8.5395,397200.0],["2006-12-28",8.5288,8.5288,8.4496,8.4817,488800.0],["2006-12-29",8.4882,8.6444,8.4882,8.5952,418000.0],["2007-01-03",8.4882,8.5459,8.3662,8.4154,1508800.0],["2007-01-04",8.4111,8.4304,8.302,8.4111,1163200.0],["2007-01-05",8.1265,8.1265,6.2602,6.3651,44857600.0],["2007-01-08",6.5277,6.9237,6.4421,6.9237,10202800.0],["2007-01-09",6.9536,7.1527,6.8145,6.8701,5500800.0],["2007-01-10",6.9237,6.9237,6.7974,6.8616,5234000.0],["2007-01-11",6.898,6.99,6.7546,6.868,2644800.0],["2007-01-12",6.9493,6.9493,6.7888,6.8509,2586400.0],["2007-01-16",6.8509,6.9022,6.7738,6.8466,2463600.0],["2007-01-17",6.8081,6.9129,6.7439,6.8466,2644000.0],["2007-01-18",6.838,6.9429,6.746,6.8445,1879600.0],["2007-01-19",6.8402,7.0392,6.8295,7.0071,1810800.0],["2007-01-22",7.0735,7.1056,6.8937,6.9921,1958000.0],["2007-01-23",7.0093,7.0628,6.9665,7.0371,1347200.0],["2007-01-24",7.0414,7.1313,7.0178,7.1163,1709200.0],["2007-01-25",7.127,7.2447,7.1184,7.234,2182400.0],["2007-01-26",7.234,7.234,7.0692,7.1034,1433600.0],["2007-01-29",7.1034,7.1676,7.0307,7.0949,1536400.0],["2007-01-30",7.0842,7.0842,6.9686,7.0093,3450400.0],["2007-01-31",7.0114,7.1719,6.9686,7.02,3288800.0],["2007-02-01",7.0628,7.0842,6.9558,7.0028,2124400.0],["2007-02-02",7.0414,7.1548,7.0307,7.0842,2413600.0],["2007-02-05",8.4689,8.6508,8.4218,8.5866,33994000.0],["2007-02-06",8.5609,8.6358,8.5031,8.5181,18647600.0],["2007-02-07",8.4111,8.4197,8.165,8.2378,25927200.0],["2007-02-08",8.2378,8.2741,8.1971,8.2078,8643600.0],["2007-02-09",8.2078,8.2699,8.1907,8.2035,6524800.0],["2007-02-12",8.2078,8.2185,8.1329,8.1864,6178000.0],["2007-02-13",8.1757,8.1757,8.12,8.1564,4660400.0],["2007-02-14",8.165,8.1821,8.1222,8.1286,5482000.0],["2007-02-15",8.1329,8.1457,7.9574,8.0323,4517200.0],["2007-02-16",8.0259,8.0772,8.0087,8.058,7190400.0],["2007-02-20",8.0516,8.0644,8.0109,8.0152,8566400.0],["2007-02-21",8.0173,8.058,8.0045,8.0302,3805200.0],["2007-02-22",8.0473,8.0665,8.0259,8.028,2521200.0],["2007-02-23",8.028,8.0922,8.0259,8.0858,3128800.0],["2007-02-26",8.0687,8.0901,8.0302,8.0794,2126000.0],["2007-02-27",8.12,8.1992,7.9724,8.0259,6263600.0],["2007-02-28",8.0259,8.0944,7.9873,8.058,3708400.0],["2007-03-01",8.058,8.0794,7.9895,8.028,2172400.0],["2007-03-02",8.0173,8.0516,7.9831,8.0451,1076400.0],["2007-03-05",8.0494,8.0665,7.8611,7.8889,4077200.0],["2007-03-06",7.891,7.9574,7.8868,7.9189,3005600.0],["2007-03-07",7.9189,7.9809,7.9189,7.9617,1295200.0],["2007-03-08",7.9617,8.0558,7.9531,7.9873,1989200.0],["2007-03-09",7.9873,8.1414,7.9831,8.0794,4808800.0],["2007-03-12",8.0794,8.1393,8.0451,8.1093,1722000.0],["2007-03-13",8.0879,8.0986,8.0045,8.0516,2289600.0],["2007-03-14",8.0259,8.1329,7.9809,8.0237,3466400.0],["2007-03-15",8.0237,8.0473,7.9788,8.0045,1624000.0],["2007-03-16",8.0045,8.1115,8.0023,8.0473,1409600.0],["2007-03-19",8.1115,8.1436,8.0473,8.1414,2430400.0],["2007-03-20",8.1543,8.3833,8.1543,8.3704,9115600.0],["2007-03-21",8.3469,8.3704,8.2463,8.364,3018400.0],["2007-03-22",8.3212,8.3919,8.287,8.379,1533600.0],["2007-03-23",8.5631,8.6679,8.424,8.4753,6826800.0],["2007-03-26",8.4753,8.5267,8.4518,8.5117,2736400.0],["2007-03-27",8.5074,8.5352,8.4989,8.5181,1602000.0],["2007-03-28",8.4967,8.6679,8.4903,8.6294,4023200.0],["2007-03-29",8.6465,8.6658,8.5759,8.6187,1861200.0],["2007-03-30",8.3255,8.4753,8.302,8.3876,11652400.0],["2007-04-02",8.3897,8.4411,8.3469,8.4004,1743600.0],["2007-04-03",9.1045,9.1045,8.3576,8.379,2902800.0],["2007-04-04",8.3191,8.3683,8.242,8.3212,3182000.0],["2007-04-05",8.3362,8.7236,8.2463,8.6187,22549200.0],["2007-04-09",8.242,8.2741,8.1115,8.1992,16804800.0],["2007-04-10",8.2078,8.6658,8.2078,8.3041,7957600.0],["2007-04-11",8.2506,8.364,8.2078,8.3426,2503200.0],["2007-04-12",8.3169,8.4496,8.3105,8.4004,2084400.0],["2007-04-13",8.394,8.4732,8.3897,8.4539,763200.0],["2007-04-16",8.486,8.5588,8.4668,8.5074,886400.0],["2007-04-17",8.5074,8.5074,8.3555,8.3983,555600.0],["2007-04-18",8.4004,8.4004,8.2827,8.302,1918000.0],["2007-04-19",8.3041,8.5096,8.2806,8.5096,11146400.0],["2007-04-20",8.5181,8.6209,8.516,8.5845,11246400.0],["2007-04-23",8.6572,8.6572,8.4882,8.531,1780000.0],["2007-04-24",8.531,8.5609,8.4989,8.5502,2656800.0],["2007-04-25",8.6144,8.6958,8.5545,8.623,7708000.0],["2007-04-26",8.8574,8.8833,8.7434,8.8747,8579600.0],["2007-04-27",8.9155,8.9155,8.7026,8.7413,3774400.0],["2007-04-30",8.765,8.8144,8.6101,8.623,1377600.0],["2007-05-01",8.6445,8.6897,8.4961,8.6036,3056000.0],["2007-05-02",8.6251,8.7972,8.4961,8.7176,3704800.0],["2007-05-03",8.6897,8.6961,8.6144,8.6703,1213600.0],["2007-05-04",8.3885,8.4918,8.1519,8.2767,13285200.0],["2007-05-07",8.281,8.3047,8.1541,8.2595,4146400.0],["2007-05-08",8.3455,8.3455,8.2014,8.2896,3787200.0],["2007-05-09",8.2595,8.4079,8.2487,8.3434,7918400.0],["2007-05-10",8.3606,8.3885,8.2832,8.3369,4423200.0],["2007-05-11",8.2939,8.3885,8.2939,8.3799,1851600.0],["2007-05-14",8.3455,8.4574,8.3348,8.438,4776000.0],["2007-05-15",8.4316,8.509,8.4122,8.4724,5142800.0],["2007-05-16",8.5886,8.5886,8.4918,8.4961,4117200.0],["2007-05-17",8.4961,8.5434,8.4896,8.5068,3348400.0],["2007-05-18",8.4982,8.5391,8.4853,8.4961,2194800.0],["2007-05-21",8.4638,8.5714,8.4294,8.5628,4626400.0],["2007-05-22",8.58,8.666,8.5068,8.6445,3944800.0],["2007-05-23",8.6359,8.6596,8.5714,8.5843,5559200.0],["2007-05-24",8.5585,8.638,8.4961,8.5262,4115200.0],["2007-05-25",8.5284,8.6359,8.5025,8.6015,3204800.0],["2007-05-29",8.6359,8.6617,8.6187,8.6574,3814400.0],["2007-05-30",8.6036,8.6725,8.5821,8.6682,4443200.0],["2007-05-31",8.6682,8.6768,8.5929,8.6574,3465600.0],["2007-06-01",8.6682,8.7176,8.6639,8.7133,3977600.0],["2007-06-04",8.552,8.765,8.5499,8.7262,4616800.0],["2007-06-05",8.7262,8.7413,8.6208,8.638,2354800.0],["2007-06-06",8.6058,8.6574,8.5821,8.6058,2533600.0],["2007-06-07",8.58,8.6058,8.3692,8.4703,2683600.0],["2007-06-08",8.4251,8.5735,8.4101,8.5606,1668400.0],["2007-06-11",8.5606,8.6165,8.5413,8.5843,1121600.0],["2007-06-12",8.5843,8.5993,8.4703,8.481,1255600.0],["2007-06-13",8.481,8.4961,8.4144,8.4531,896400.0],["2007-06-14",8.4746,8.5692,8.4746,8.5499,1974400.0],["2007-06-15",8.5692,8.6273,8.4961,8.6036,3518800.0],["2007-06-18",8.6015,8.7026,8.537,8.552,1772800.0],["2007-06-19",8.5499,8.5692,8.4853,8.5025,1205600.0],["2007-06-20",8.5025,8.5155,8.4122,8.4316,2804000.0],["2007-06-21",8.4122,8.466,8.2745,8.4294,2328800.0],["2007-06-22",8.4359,8.5929,8.2982,8.5821,11906800.0],["2007-06-25",8.5176,8.5499,8.4165,8.4552,4486800.0],["2007-06-26",8.4853,8.5477,8.3928,8.4961,3352400.0],["2007-06-27",8.4961,8.5757,8.4402,8.4767,2304800.0],["2007-06-28",8.4853,8.5154,8.466,8.4939,2048800.0],["2007-06-29",8.4961,8.595,8.4961,8.5284,2453200.0],["2007-07-02",8.5155,8.6381,8.5155,8.6337,3692800.0],["2007-07-03",8.595,8.6789,8.5821,8.6402,1750000.0],["2007-07-05",8.6402,8.6875,8.4531,8.6682,1606000.0],["2007-07-06",8.6682,8.7155,8.6381,8.6918,2317200.0],["2007-07-09",8.7069,8.9241,8.666,8.7542,3186800.0],["2007-07-10",8.7348,8.8187,8.7348,8.765,2009200.0],["2007-07-11",8.7112,8.7972,8.6789,8.7284,1564800.0],["2007-07-12",8.7499,8.9263,8.7499,8.894,2820400.0],["2007-07-13",8.9048,9.122,8.8854,9.0876,5311600.0],["2007-07-16",9.0876,9.4511,9.0876,9.3565,7410000.0],["2007-07-17",9.3328,9.4468,9.3177,9.3887,6086800.0],["2007-07-18",9.421,9.4425,9.35,9.4382,2978800.0],["2007-07-19",9.4382,9.4812,9.4124,9.4403,3164000.0],["2007-07-20",9.421,9.4575,9.3414,9.3995,2101600.0],["2007-07-23",9.3909,9.5629,9.2274,9.535,2512800.0],["2007-07-24",9.5264,9.5479,9.3995,9.4705,2706800.0],["2007-07-25",9.3565,9.6038,9.1026,9.1564,3658800.0],["2007-07-26",9.0532,9.1199,8.8596,8.9865,3226400.0],["2007-07-27",8.9478,9.0037,8.8316,8.8316,1532400.0],["2007-07-30",8.8316,8.9306,8.8144,8.8747,1840000.0],["2007-07-31",8.8639,8.9994,8.7391,8.8144,2209200.0],["2007-08-01",8.8295,8.8725,8.6424,8.7607,3091600.0],["2007-08-02",8.7843,9.036,8.6208,9.036,2734000.0],["2007-08-03",9.1457,9.2489,8.9155,9.0854,3655600.0],["2007-08-06",9.0768,9.165,8.9284,9.0123,3645200.0],["2007-08-07",9.0338,9.1779,8.5198,8.808,9328000.0],["2007-08-08",8.7305,8.7714,8.5391,8.5391,5607200.0],["2007-08-09",8.5391,8.6187,7.9627,8.1606,6831200.0],["2007-08-10",8.0767,8.5778,8.0702,8.3434,6352400.0],["2007-08-13",8.4101,8.8725,8.4101,8.7004,4411200.0],["2007-08-14",8.7004,8.7434,8.4832,8.5434,4218000.0],["2007-08-15",8.6789,8.6983,8.2789,8.2832,3656800.0],["2007-08-16",8.2272,8.3606,8.0552,8.2573,4867200.0],["2007-08-17",8.3993,8.5993,7.9928,8.3498,5506000.0],["2007-08-20",8.3348,8.4789,8.1197,8.2702,3530800.0],["2007-08-21",8.2702,8.4251,8.2552,8.3735,1538800.0],["2007-08-22",8.3885,8.5391,8.3584,8.4961,2523600.0],["2007-08-23",8.5585,8.7112,8.5176,8.651,5247600.0],["2007-08-24",8.765,9.0446,8.765,9.0403,9679600.0],["2007-08-27",9.0338,9.1951,8.9628,9.15,3420000.0],["2007-08-28",9.0725,9.107,8.8811,8.9349,3526800.0],["2007-08-29",9.0019,9.1121,8.963,9.1121,2805200.0],["2007-08-30",9.0689,9.138,9.0127,9.0559,1530400.0],["2007-08-31",9.0991,9.3585,9.0235,9.1748,6400800.0],["2007-09-04",9.1748,9.1769,8.9068,8.9219,4333200.0],["2007-09-05",8.9089,9.0473,8.8657,8.95,5723600.0],["2007-09-06",9.0235,9.0451,8.9089,8.9695,3376000.0],["2007-09-07",8.9414,9.0775,8.9154,9.0624,3668000.0],["2007-09-10",9.0473,9.1316,8.9327,9.0516,1685600.0],["2007-09-11",9.0516,9.2461,9.0516,9.1942,2212000.0],["2007-09-12",9.164,9.2656,9.1164,9.1575,1542400.0],["2007-09-13",9.1986,9.272,9.0775,9.0862,1519600.0],["2007-09-14",9.0278,9.0775,8.816,8.9284,2340000.0],["2007-09-17",8.883,8.9587,8.7879,8.8052,2121600.0],["2007-09-18",8.8052,9.0667,8.7966,9.0257,1698000.0],["2007-09-19",9.0754,9.3023,8.9803,9.2764,3291600.0],["2007-09-20",9.2915,9.6805,9.2353,9.6805,7207200.0],["2007-09-21",9.6179,9.6697,9.4017,9.4968,3020800.0],["2007-09-24",9.5422,9.7821,9.5357,9.7583,5324400.0],["2007-09-25",9.687,9.7194,9.6287,9.6849,2441600.0],["2007-09-26",9.6849,9.7799,9.5854,9.7756,2286400.0],["2007-09-27",9.7259,9.8772,9.674,9.8102,2540400.0],["2007-09-28",9.8642,9.8642,9.7238,9.8253,2480800.0],["2007-10-01",9.8275,9.9507,9.754,9.8859,5399200.0],["2007-10-02",9.8534,9.888,9.7173,9.8578,3870000.0],["2007-10-03",9.8318,9.9312,9.6805,9.7432,1833200.0],["2007-10-04",9.7324,9.7735,9.5962,9.6416,2214800.0],["2007-10-05",9.7108,9.7583,9.5789,9.5962,1203200.0],["2007-10-08",9.6351,9.7216,9.6179,9.7,1236400.0],["2007-10-09",9.7238,9.7238,9.4795,9.6092,2955200.0],["2007-10-10",9.5595,9.7497,9.5595,9.6611,1880800.0],["2007-10-11",9.7389,9.7583,9.6179,9.6827,1408000.0],["2007-10-12",9.6827,9.8902,9.6827,9.8815,3185600.0],["2007-10-15",9.7713,9.888,9.6892,9.7735,2227600.0],["2007-10-16",9.6805,9.7238,9.5833,9.6157,2964000.0],["2007-10-17",9.6719,9.7108,9.4968,9.5962,2183600.0],["2007-10-18",9.5703,9.8189,9.5681,9.7583,1888000.0],["2007-10-19",9.7367,9.78,9.4795,9.5509,1684000.0],["2007-10-22",9.5098,9.6676,9.4168,9.5379,1332000.0],["2007-10-23",9.5638,9.5638,9.2937,9.3109,2449600.0],["2007-10-24",9.3109,9.4558,9.0883,9.2029,3279200.0],["2007-10-25",9.1856,9.2742,9.0927,9.1921,3036800.0],["2007-10-26",9.2245,9.298,9.0775,9.2439,2013200.0],["2007-10-29",9.2396,9.3434,9.0775,9.2569,4377600.0],["2007-10-30",9.2288,9.2785,9.1229,9.2223,2537600.0],["2007-10-31",9.1877,9.7108,9.1856,9.5292,5346800.0],["2007-11-01",9.4017,9.553,9.1964,9.2742,3283600.0],["2007-11-02",9.3455,9.406,9.231,9.3693,1675600.0],["2007-11-05",9.272,9.2937,7.9364,8.3643,32956800.0],["2007-11-06",8.6669,8.7166,8.2368,8.5048,13628800.0],["2007-11-07",8.5134,8.5134,7.6294,8.1503,24378000.0],["2007-11-08",8.28,8.5566,8.226,8.2822,5968000.0],["2007-11-09",8.2411,8.6172,8.2152,8.4615,5449200.0],["2007-11-12",8.3686,8.5221,7.9493,7.9947,4645200.0],["2007-11-13",8.0941,8.1136,7.7505,7.9039,7250000.0],["2007-11-14",8.012,8.2995,7.8304,8.2238,4950800.0],["2007-11-15",8.2562,8.6928,8.2044,8.5912,7605600.0],["2007-11-16",8.5566,8.7058,8.4832,8.628,4285200.0],["2007-11-19",8.6453,8.736,8.6193,8.6561,5532400.0],["2007-11-20",8.803,8.803,8.2778,8.3989,4806400.0],["2007-11-21",8.4075,8.4075,8.1049,8.2476,2873200.0],["2007-11-23",8.3837,8.3837,8.2541,8.3189,931600.0],["2007-11-26",8.36,8.6453,8.3146,8.3751,2672400.0],["2007-11-27",8.4875,8.561,8.3924,8.4961,1387200.0],["2007-11-28",8.5396,8.9219,8.4396,8.8937,5462000.0],["2007-11-29",8.8633,8.948,8.7742,8.8828,4155200.0],["2007-11-30",8.9284,9.1239,8.8937,9.0957,5566000.0],["2007-12-03",9.0175,9.0848,8.9154,8.9545,3270400.0],["2007-12-04",8.9502,9.15,8.9241,9.0805,3454800.0],["2007-12-05",9.1522,9.1783,8.9284,9.011,3988000.0],["2007-12-06",9.0153,9.1783,9.0153,9.1305,4875600.0],["2007-12-07",9.1305,9.3738,9.0153,9.2608,21330400.0],["2007-12-10",9.3325,9.3368,9.15,9.2022,2506000.0],["2007-12-11",9.2478,9.2478,8.7242,8.8111,4020000.0],["2007-12-12",9.1022,9.1891,8.8698,9.0501,4299600.0],["2007-12-13",9.0392,9.1609,8.8806,9.1609,2574000.0],["2007-12-14",9.1652,9.1869,9.0066,9.0653,2330400.0],["2007-12-17",8.9719,9.0523,8.835,8.8806,1188400.0],["2007-12-18",8.7981,8.7981,8.4853,8.7112,3709600.0],["2007-12-19",8.6721,8.7655,8.6134,8.6895,1780800.0],["2007-12-20",8.6721,8.7546,8.3202,8.6091,4539200.0],["2007-12-21",8.7155,8.7155,8.4918,8.4918,2223200.0],["2007-12-24",8.5418,8.6982,8.5048,8.6525,1058000.0],["2007-12-26",8.7307,8.7307,8.5135,8.7047,890000.0],["2007-12-27",8.6786,8.7177,8.6612,8.6851,910400.0],["2007-12-28",8.8155,8.8155,8.6569,8.7221,1088400.0],["2007-12-31",8.6373,8.822,8.6373,8.7503,1202800.0],["2008-01-02",8.8372,8.8372,8.4961,8.5548,2284400.0],["2008-01-03",8.6591,8.6612,8.318,8.3549,2329200.0],["2008-01-04",8.2941,8.507,8.2398,8.3419,4224800.0],["2008-01-07",8.368,8.5526,8.2354,8.3093,4860800.0],["2008-01-08",8.3701,8.6373,8.3701,8.5179,3741200.0],["2008-01-09",8.5613,8.7481,8.5265,8.6352,4130400.0],["2008-01-10",8.5265,8.7568,8.4766,8.5874,1610400.0],["2008-01-11",8.9089,9.1435,8.683,9.1131,8686400.0],["2008-01-14",9.1783,9.1783,8.8481,8.935,1463600.0],["2008-01-15",8.9588,9.0045,8.507,8.5504,3166400.0],["2008-01-16",8.4874,8.746,8.4874,8.6569,1378000.0],["2008-01-17",8.7373,9.0001,8.3071,8.457,3108800.0],["2008-01-18",8.381,8.7764,8.381,8.6482,3438400.0],["2008-01-22",8.2854,8.5461,8.179,8.3158,5761200.0],["2008-01-23",8.255,8.394,8.1572,8.3137,2483200.0],["2008-01-24",8.3202,8.7307,8.3202,8.633,3139200.0],["2008-01-25",8.7351,8.8785,8.4049,8.5483,3668400.0],["2008-01-28",8.5656,8.6895,8.4722,8.6895,1699200.0],["2008-01-29",8.6895,8.7655,8.5961,8.6134,1917200.0],["2008-01-30",8.6134,8.6764,8.4549,8.5504,2174000.0],["2008-01-31",8.5265,8.7047,8.5048,8.6048,2024000.0],["2008-02-01",8.6026,8.8263,8.57,8.7807,2773200.0],["2008-02-04",8.8676,8.9914,8.759,8.9675,2182400.0],["2008-02-05",8.8958,8.9349,8.7481,8.8633,1599600.0],["2008-02-06",8.8459,8.9002,8.6265,8.6721,1218800.0],["2008-02-07",8.6026,8.7394,8.5374,8.7003,996400.0],["2008-02-08",8.6786,8.9067,8.6569,8.8176,992000.0],["2008-02-11",8.7764,8.7981,8.646,8.7307,949600.0],["2008-02-12",8.7633,8.7742,8.6308,8.6895,886000.0],["2008-02-13",8.6786,8.696,8.5548,8.5765,1354800.0],["2008-02-14",8.5982,8.6395,8.4722,8.4983,1637200.0],["2008-02-15",8.507,8.6243,8.4831,8.5722,2956000.0],["2008-02-19",8.6525,9.2108,8.6525,8.9871,6876400.0],["2008-02-20",8.8546,9.1153,8.7981,9.087,4634400.0],["2008-02-21",9.0696,9.2239,9.0696,9.1239,2582000.0],["2008-02-22",9.1239,9.3412,9.1131,9.3412,4032000.0],["2008-02-25",9.3412,9.3434,9.1717,9.3216,2551200.0],["2008-02-26",9.3216,9.3825,9.2804,9.3412,2313200.0],["2008-02-27",9.7122,9.8213,9.3848,9.3848,11350000.0],["2008-02-28",9.4285,9.6555,9.3106,9.4132,4770800.0],["2008-02-29",9.3717,9.3957,9.1164,9.1295,3218400.0],["2008-03-03",9.219,9.7449,9.1338,9.7122,4481200.0],["2008-03-04",9.758,9.793,9.5114,9.6402,4991200.0],["2008-03-05",9.6402,10.0505,9.6184,10.0505,5860000.0],["2008-03-06",9.9217,10.0178,9.8104,9.8322,4060800.0],["2008-03-07",9.6642,10.188,9.6642,10.1662,4207600.0],["2008-03-10",10.1924,10.1924,9.7733,9.7995,3537200.0],["2008-03-11",9.8759,9.9763,9.5507,9.7122,4286800.0],["2008-03-12",9.8017,10.3277,9.6707,10.2688,6789600.0],["2008-03-13",10.1465,10.3037,10.1465,10.2338,4508400.0],["2008-03-14",10.2884,10.332,10.0199,10.1967,1802400.0],["2008-03-17",10.1029,10.1269,9.7646,9.8584,3110400.0],["2008-03-18",10.0942,10.236,10.0112,10.1662,4012400.0],["2008-03-19",10.2317,10.3561,10.1967,10.2906,3461200.0],["2008-03-20",10.3648,10.4761,10.1749,10.4739,5299600.0],["2008-03-24",10.4761,10.583,10.3539,10.4674,7492000.0],["2008-03-25",10.5197,10.7162,10.4041,10.6005,9392800.0],["2008-03-26",10.5961,10.8449,10.4412,10.7511,6258400.0],["2008-03-27",10.8035,10.8886,10.6049,10.6158,3992800.0],["2008-03-28",10.2447,10.4543,9.8999,10.0614,12978000.0],["2008-03-31",10.0941,10.4303,9.9326,10.367,4999600.0],["2008-04-01",10.3561,10.8035,10.3146,10.6682,6694800.0],["2008-04-02",10.6769,10.7489,10.5612,10.6987,4878800.0],["2008-04-03",10.6812,10.8035,10.6049,10.7555,5036400.0],["2008-04-04",10.8253,11.1505,10.7816,10.9126,4833200.0],["2008-04-07",10.9759,11.0676,10.7707,10.8908,3072000.0],["2008-04-08",10.8624,11.0108,10.6769,10.9126,2452400.0],["2008-04-09",10.9955,10.9955,10.5285,10.666,3169200.0],["2008-04-10",10.5394,10.8253,10.463,10.607,3203200.0],["2008-04-11",10.2688,10.3102,9.6751,10.0265,14967200.0],["2008-04-14",10.0701,10.367,10.0701,10.2033,5374800.0],["2008-04-15",10.2076,10.3604,10.0614,10.1072,3997600.0],["2008-04-16",10.1138,10.4564,10.1138,10.3801,4642000.0],["2008-04-17",10.3997,10.7969,10.3997,10.7053,4580800.0],["2008-04-18",10.8166,10.9322,10.6376,10.6965,4196000.0],["2008-04-21",10.5809,10.6834,10.2404,10.3233,2970800.0],["2008-04-22",10.332,10.332,8.9963,9.5092,19535600.0],["2008-04-23",9.2386,9.9065,9.2386,9.6446,6790000.0],["2008-04-24",9.6249,9.7209,9.4023,9.6074,3153600.0],["2008-04-25",9.6009,9.6009,8.442,8.7475,18958800.0],["2008-04-28",8.7366,9.112,8.7301,9.0269,8106400.0],["2008-04-29",9.0662,9.4656,9.0356,9.2582,6794400.0],["2008-04-30",9.4067,9.8715,9.3303,9.5551,9082400.0],["2008-05-01",9.7013,9.7013,8.8436,9.3783,14636000.0],["2008-05-02",9.494,9.5529,8.8305,9.1448,7752400.0],["2008-05-05",9.3172,9.5507,8.9702,9.5507,7626000.0],["2008-05-06",9.5442,9.6489,9.3914,9.5703,3905600.0],["2008-05-07",9.6031,9.8061,9.5638,9.5791,5900800.0],["2008-05-08",9.6031,9.7864,9.5791,9.6555,4344400.0],["2008-05-09",9.4459,9.5638,9.3499,9.4634,2520400.0],["2008-05-12",9.483,9.5223,8.9985,9.4721,5263200.0],["2008-05-13",9.5442,9.7646,9.3586,9.5071,3266000.0],["2008-05-14",9.5529,9.5834,9.3936,9.4372,4280400.0],["2008-05-15",9.4743,9.7231,9.4721,9.6642,3382000.0],["2008-05-16",9.5965,9.758,9.1251,9.1513,4506400.0],["2008-05-19",8.944,9.0596,8.741,8.7672,11248000.0],["2008-05-20",8.6559,8.8807,8.311,8.5118,15170800.0],["2008-05-21",8.6122,8.944,8.4376,8.5708,15886400.0],["2008-05-22",8.6559,8.7584,8.215,8.5249,17162000.0],["2008-05-23",8.5118,8.6209,8.3678,8.5271,4637200.0],["2008-05-27",8.6275,8.6952,8.4158,8.5315,5210400.0],["2008-05-28",8.6433,8.7092,8.4481,8.5929,4994400.0],["2008-05-29",8.6126,8.6412,8.4547,8.5227,4114800.0],["2008-05-30",8.5337,8.6104,8.3867,8.4547,3370400.0],["2008-06-02",8.5468,8.6982,8.402,8.5446,3605600.0],["2008-06-03",8.639,8.639,8.3998,8.5753,3121200.0],["2008-06-04",8.4722,8.549,8.413,8.5205,2873600.0],["2008-06-05",8.5556,8.7728,8.5227,8.753,3876400.0],["2008-06-06",8.753,8.8342,8.3735,8.6499,2416400.0],["2008-06-09",8.6653,8.6828,8.3998,8.4086,4418800.0],["2008-06-10",8.4086,8.4986,8.3538,8.4679,3074800.0],["2008-06-11",8.4108,8.5095,8.2923,8.334,3690000.0],["2008-06-12",8.3955,8.4284,7.9172,7.9567,5717200.0],["2008-06-13",7.9326,8.3296,7.8317,8.288,7823200.0],["2008-06-16",8.3099,8.3274,8.0423,8.2836,4641200.0],["2008-06-17",8.2551,8.4613,8.1234,8.4393,4412800.0],["2008-06-18",8.424,8.4284,8.0818,8.1849,5104800.0],["2008-06-19",8.2046,8.3165,8.13,8.2221,2802800.0],["2008-06-20",8.0072,8.2287,7.9326,8.0291,4096400.0],["2008-06-23",8.0291,8.266,8.0291,8.1914,3141200.0],["2008-06-24",8.2068,8.6741,8.0818,8.3231,4656800.0],["2008-06-25",8.3889,8.4459,8.2375,8.3494,3258400.0],["2008-06-26",8.4569,8.6741,8.3998,8.4832,5194800.0],["2008-06-27",8.4854,8.6104,8.3494,8.4744,8311600.0],["2008-06-30",8.5556,8.5995,8.2287,8.5008,4722800.0],["2008-07-01",8.4108,8.6609,8.3911,8.4876,4509600.0],["2008-07-02",8.5578,8.5907,8.2814,8.3231,3491200.0],["2008-07-03",8.413,8.5008,8.3077,8.3823,1534000.0],["2008-07-07",8.3406,8.3582,8.1037,8.187,3610000.0],["2008-07-08",8.2156,8.3274,8.1761,8.277,5602400.0],["2008-07-09",8.4942,8.5117,8.2573,8.3889,4150800.0],["2008-07-10",8.424,8.424,8.1168,8.2814,4179200.0],["2008-07-11",8.2046,8.4196,8.1607,8.2902,3327600.0],["2008-07-14",8.3757,8.3867,8.1958,8.2682,2738400.0],["2008-07-15",8.2265,8.4459,8.1849,8.3669,2776400.0],["2008-07-16",8.413,8.7311,8.3516,8.6784,3924400.0],["2008-07-17",8.6258,9.0097,8.6258,9.0097,5210000.0],["2008-07-18",9.0426,9.058,8.7618,8.7859,3576000.0],["2008-07-21",8.9066,9.2071,8.8759,9.115,5796400.0],["2008-07-22",9.1611,9.6525,8.9943,9.6042,8049200.0],["2008-07-23",9.5318,9.7424,9.3848,9.4616,5077600.0],["2008-07-24",9.4112,9.5011,9.3848,9.4331,3660400.0],["2008-07-25",9.4375,9.4879,9.3783,9.4243,2284800.0],["2008-07-28",9.4836,9.602,9.398,9.4221,2252000.0],["2008-07-29",9.4572,9.6898,9.3914,9.5867,2771600.0],["2008-07-30",9.6174,9.817,9.4726,9.5581,3392400.0],["2008-07-31",9.4836,9.6371,9.3804,9.4748,3245200.0],["2008-08-01",9.4836,9.5581,9.3497,9.4397,2552800.0],["2008-08-04",9.455,9.7336,9.4331,9.6152,4620800.0],["2008-08-05",9.6086,9.8104,9.5143,9.523,5658400.0],["2008-08-06",9.8258,10.0912,9.5647,10.0912,11974000.0],["2008-08-07",10.1175,10.1197,9.5889,9.8214,6253600.0],["2008-08-08",9.8675,10.0781,9.7622,9.9749,2788800.0],["2008-08-11",10.01,10.1022,9.9749,10.0122,3624400.0],["2008-08-12",10.0166,10.3084,9.9925,10.2557,5907600.0],["2008-08-13",10.304,10.3742,10.0583,10.1834,3392400.0],["2008-08-14",10.1702,10.1965,10.0386,10.1768,2317600.0],["2008-08-15",10.2097,10.2163,9.8631,10.1088,2950800.0],["2008-08-18",10.1746,10.3106,9.9574,10.1022,3059600.0],["2008-08-19",10.032,10.179,9.7709,9.8302,5090400.0],["2008-08-20",9.7951,9.9969,9.6766,9.9618,3017200.0],["2008-08-21",9.9662,10.2909,9.828,10.2316,6740400.0],["2008-08-22",10.4203,10.7055,10.3545,10.6572,7314000.0],["2008-08-25",10.7057,10.7387,10.307,10.3642,4285600.0],["2008-08-26",10.3136,10.351,10.0558,10.1506,6245200.0],["2008-08-27",10.0977,10.2607,10.0977,10.2431,2700000.0],["2008-08-28",10.2783,10.3907,10.0448,10.3268,2958800.0],["2008-08-29",10.2431,10.4391,10.1924,10.3752,2749200.0],["2008-09-02",10.4259,10.6704,10.2673,10.3048,4641600.0],["2008-09-03",10.2365,10.2431,9.9898,10.1506,3996800.0],["2008-09-04",10.0691,10.1726,9.9633,10.0801,2648400.0],["2008-09-05",10.0008,10.0228,9.5822,9.8532,5225600.0],["2008-09-08",9.9127,10.0162,9.6946,9.9787,4208800.0],["2008-09-09",10.025,10.025,9.7298,9.7298,4460800.0],["2008-09-10",9.7541,9.862,9.6329,9.7452,5880000.0],["2008-09-11",9.5624,9.7717,9.5228,9.5977,3006000.0],["2008-09-12",9.5492,9.6615,9.3399,9.3994,3354400.0],["2008-09-15",9.3113,9.417,9.0337,9.21,3204800.0],["2008-09-16",9.0734,9.362,8.9963,9.1681,3018000.0],["2008-09-17",9.1307,9.1659,8.6328,8.6989,3608000.0],["2008-09-18",8.776,8.8553,8.331,8.6945,5485600.0],["2008-09-19",9.0558,9.373,8.9787,9.1461,5756800.0],["2008-09-22",9.1593,9.1593,8.8707,8.8972,2704800.0],["2008-09-23",8.8553,9.1395,8.7892,9.0514,5814000.0],["2008-09-24",9.1329,9.1505,8.9434,9.0337,3883600.0],["2008-09-25",9.0888,9.2981,9.0337,9.1196,4696800.0],["2008-09-26",9.0139,9.0249,8.7672,8.8223,3402800.0],["2008-09-29",8.809,8.8443,8.4147,8.5073,3098800.0],["2008-09-30",8.591,8.7231,8.4125,8.7055,4374800.0],["2008-10-01",8.6791,8.6989,8.4632,8.5755,2099600.0],["2008-10-02",8.5469,8.5469,8.3112,8.3685,3614000.0],["2008-10-03",8.3971,8.5359,8.2297,8.2297,2713600.0],["2008-10-06",8.2077,8.3244,7.7098,8.027,4690000.0],["2008-10-07",8.1328,8.1328,7.5578,7.5578,3795600.0],["2008-10-08",7.5578,7.831,7.3442,7.4697,5525200.0],["2008-10-09",7.4477,7.6526,6.6349,6.7516,5731600.0],["2008-10-10",6.4873,6.6349,5.9476,6.0687,9331200.0],["2008-10-13",6.4983,6.6921,6.3948,6.6459,1128800.0],["2008-10-14",6.9278,7.0005,6.6811,6.7957,4319600.0],["2008-10-15",6.8331,6.8331,6.2273,6.2824,2680800.0],["2008-10-16",6.3595,6.6635,6.0049,6.6613,3916400.0],["2008-10-17",6.7208,6.7208,6.3485,6.3992,2507200.0],["2008-10-20",6.5093,6.7076,6.3992,6.7076,1298800.0],["2008-10-21",6.7076,6.7847,6.571,6.6547,2060000.0],["2008-10-22",6.6239,6.6239,5.9983,6.2207,3146400.0],["2008-10-23",6.278,6.278,5.1436,5.4476,10720000.0],["2008-10-24",5.3044,5.3044,4.7162,4.7162,6490800.0],["2008-10-27",4.6281,4.6501,4.3395,4.4893,7590800.0],["2008-10-28",4.5466,5.3969,4.4981,5.3881,7186800.0],["2008-10-29",5.2757,5.604,5.1854,5.3925,3442800.0],["2008-10-30",5.5335,5.6899,5.0995,5.1678,4369200.0],["2008-10-31",5.2273,5.4101,4.8792,5.3815,4950400.0],["2008-11-03",5.4189,5.7273,5.3264,5.6062,5248400.0],["2008-11-04",4.5356,4.5973,3.7954,4.2867,19934000.0],["2008-11-05",4.2713,4.5047,4.1809,4.3395,7828800.0],["2008-11-06",4.4012,4.4761,4.1699,4.3748,6078800.0],["2008-11-07",4.4166,4.5092,4.377,4.4431,4981200.0],["2008-11-10",4.5158,4.5752,4.247,4.3572,3831200.0],["2008-11-11",4.2977,4.2977,4.0774,4.0862,5732400.0],["2008-11-12",4.0069,4.0906,3.8219,3.8395,5347600.0],["2008-11-13",3.91,4.2096,3.6567,4.1743,6306800.0],["2008-11-14",4.1215,4.1281,3.8483,3.8681,4747200.0],["2008-11-17",3.8792,3.8836,3.5906,3.5928,4777200.0],["2008-11-18",3.639,3.7448,3.5509,3.6479,4263200.0],["2008-11-19",3.6853,3.6853,3.3945,3.4144,7348800.0],["2008-11-20",3.3923,3.5025,3.2602,3.313,6870400.0],["2008-11-21",3.4046,3.4738,3.2304,3.4135,5094800.0],["2008-11-24",3.5229,3.7037,3.4224,3.6189,3670000.0],["2008-11-25",3.6367,3.8377,3.6367,3.7528,4514400.0],["2008-11-26",3.6457,4.2194,3.6457,4.1524,3604800.0],["2008-11-28",4.0899,4.1212,3.8845,3.9694,2844000.0],["2008-12-01",3.8533,3.8622,3.7126,3.7372,3558400.0],["2008-12-02",3.8935,3.9381,3.7305,3.9024,4503200.0],["2008-12-03",3.7439,3.8801,3.6189,3.8287,3249600.0],["2008-12-04",3.7729,3.8912,3.63,3.697,2029200.0],["2008-12-05",3.6769,3.9805,3.5899,3.9805,2283200.0],["2008-12-08",4.0922,4.2842,4.0832,4.1346,3362000.0],["2008-12-09",4.0609,4.2417,3.9381,4.119,3490000.0],["2008-12-10",4.1234,4.244,4.052,4.1547,2494400.0],["2008-12-11",4.1458,4.177,3.7952,3.8779,4277200.0],["2008-12-12",3.8176,3.9091,3.697,3.8555,2518000.0],["2008-12-15",3.8265,3.8957,3.7126,3.7707,2805600.0],["2008-12-16",3.7618,3.9225,3.7372,3.8801,6554800.0],["2008-12-17",3.8511,4.2484,3.8332,4.1971,6913200.0],["2008-12-18",4.1859,4.465,4.1859,4.2953,6062400.0],["2008-12-19",4.2931,4.4337,4.081,4.2083,3522800.0],["2008-12-22",4.1591,4.4561,4.1591,4.3645,3175200.0],["2008-12-23",4.3355,4.4449,4.2484,4.3556,3550000.0],["2008-12-24",4.3043,4.4203,4.2351,4.3489,1118400.0],["2008-12-26",4.369,4.561,4.3288,4.5297,1124000.0],["2008-12-29",4.494,4.5543,4.4203,4.5476,3082400.0],["2008-12-30",4.5922,4.6302,4.4985,4.6012,2667600.0],["2008-12-31",4.6592,4.8646,4.619,4.8401,3014800.0],["2009-01-02",4.8445,4.8869,4.6816,4.8557,3099200.0],["2009-01-05",4.782,5.0254,4.6949,5.0008,3145600.0],["2009-01-06",5.0187,5.2374,4.9785,5.1347,2978800.0],["2009-01-07",5.1236,5.1236,4.8535,4.9495,2558000.0],["2009-01-08",4.974,5.0231,4.7262,4.9986,1797600.0],["2009-01-09",5.012,5.0946,4.8512,4.9115,1866400.0],["2009-01-12",4.9026,4.9115,4.7597,4.8802,2272000.0],["2009-01-13",4.8423,4.8869,4.7396,4.7999,2043200.0],["2009-01-14",4.724,4.8043,4.6101,4.7173,2520800.0],["2009-01-15",4.6882,4.753,4.4873,4.6927,2611200.0],["2009-01-16",4.8311,4.8311,4.5766,4.6972,2544400.0],["2009-01-20",4.6391,4.7307,4.3467,4.3757,2472400.0],["2009-01-21",4.436,4.6525,4.4092,4.6369,2400400.0],["2009-01-22",4.561,4.5766,4.3846,4.4516,2112000.0],["2009-01-23",4.3601,4.532,4.2752,4.465,2486000.0],["2009-01-26",4.4717,4.5632,4.398,4.4226,1830400.0],["2009-01-27",4.4203,4.6615,4.407,4.5833,2060400.0],["2009-01-28",4.5833,4.7061,4.5833,4.686,1537600.0],["2009-01-29",4.6905,4.6905,4.5119,4.5744,2135200.0],["2009-01-30",4.6548,4.6771,4.4918,4.5789,3746400.0],["2009-02-02",4.5565,4.657,4.5297,4.5766,1588800.0],["2009-02-03",4.5766,4.6994,4.5253,4.6682,1710000.0],["2009-02-04",4.6704,4.8847,4.6682,4.6949,1410000.0],["2009-02-05",4.6838,4.7106,4.5476,4.6168,4128800.0],["2009-02-06",4.6481,4.7775,4.6056,4.6949,1686400.0],["2009-02-09",4.6949,4.7418,4.6615,4.6704,1422800.0],["2009-02-10",4.6369,4.6793,4.5119,4.5989,1740400.0],["2009-02-11",4.5989,4.6726,4.5744,4.6101,1337200.0],["2009-02-12",4.5878,4.7485,4.4717,4.7307,2592800.0],["2009-02-13",4.6816,4.7374,4.5766,4.619,1557600.0],["2009-02-17",4.4829,4.5052,4.3757,4.4003,1620400.0],["2009-02-18",4.4025,4.5431,4.3244,4.5052,1768800.0],["2009-02-19",4.4762,4.561,4.2618,4.2909,2989600.0],["2009-02-20",4.244,4.3534,4.1904,4.302,2403600.0],["2009-02-23",4.3444,4.3534,4.0252,4.0475,3630800.0],["2009-02-24",4.0431,4.1524,4.0185,4.0922,3262400.0],["2009-02-25",3.9046,3.9046,3.1501,3.2416,15503200.0],["2009-02-26",3.2594,3.5363,3.2594,3.2639,5582400.0],["2009-02-27",3.2639,3.2639,2.9878,3.0874,9262400.0],["2009-03-02",3.0036,3.0511,2.9538,3.0172,6003200.0],["2009-03-03",3.0738,3.1937,3.067,3.1711,4930800.0],["2009-03-04",3.1756,3.2458,3.1575,3.1666,3290000.0],["2009-03-05",3.0964,3.1168,2.8814,2.8972,3078000.0],["2009-03-06",2.9108,3.0059,2.8361,2.9289,4834800.0],["2009-03-09",2.9131,2.9176,2.7433,2.7795,2843200.0],["2009-03-10",2.8067,2.9334,2.8067,2.8565,3666800.0],["2009-03-11",2.852,3.024,2.8452,2.9968,5311600.0],["2009-03-12",2.9923,3.1258,2.9493,3.0353,4608800.0],["2009-03-13",3.076,3.2073,3.033,3.1779,5326400.0],["2009-03-16",3.1688,3.239,3.0715,3.0919,1980400.0],["2009-03-17",3.0964,3.11,2.9878,3.0511,2483200.0],["2009-03-18",3.0444,3.1123,3.0104,3.0874,2733200.0],["2009-03-19",3.1326,3.1937,3.0896,3.1779,2283600.0],["2009-03-20",3.1621,3.1688,2.9674,3.0579,3418400.0],["2009-03-23",3.0828,3.3499,3.0828,3.3477,2876400.0],["2009-03-24",3.3318,3.3477,3.239,3.2707,3298000.0],["2009-03-25",3.3228,3.5197,3.2911,3.4948,3662800.0],["2009-03-26",3.5876,3.7347,3.4857,3.7143,4520400.0],["2009-03-27",3.6962,3.7076,3.5717,3.5763,2825200.0],["2009-03-30",3.4857,3.5106,3.3341,3.3907,2580000.0],["2009-03-31",3.4586,3.4676,3.368,3.3907,3887200.0],["2009-04-01",3.368,3.5966,3.3296,3.5808,3138000.0],["2009-04-02",3.6532,3.8728,3.6374,3.8524,3834400.0],["2009-04-03",3.8524,3.8999,3.8026,3.8818,2144000.0],["2009-04-06",3.8818,3.9724,3.8094,3.8886,3184400.0],["2009-04-07",3.8366,3.8502,3.7098,3.7098,2754400.0],["2009-04-08",3.7189,3.7596,3.5899,3.7302,2490000.0],["2009-04-09",3.8049,4.0176,3.8026,3.9927,2444400.0],["2009-04-13",3.9905,4.2598,3.9158,4.2055,3566400.0],["2009-04-14",4.201,4.2893,4.0788,4.2553,4236400.0],["2009-04-15",4.2033,4.2847,3.995,4.072,3713600.0],["2009-04-16",4.072,4.2281,4.0312,4.1286,3808400.0],["2009-04-17",4.1082,4.253,4.0833,4.2168,2174800.0],["2009-04-20",4.1942,4.1942,3.9316,3.9339,3059600.0],["2009-04-21",3.9022,4.0878,3.9022,4.0788,2258000.0],["2009-04-22",4.0765,4.2734,3.9837,4.2078,3974000.0],["2009-04-23",4.1851,4.5156,4.1602,4.4884,5138800.0],["2009-04-24",4.502,4.7555,4.4409,4.7148,4789200.0],["2009-04-27",4.6333,4.6582,4.3232,4.3391,6797600.0],["2009-04-28",4.3277,4.4296,4.1897,4.2078,5026000.0],["2009-04-29",4.287,4.6808,4.2485,4.5473,4719600.0],["2009-04-30",4.6401,4.6899,4.4817,4.4862,3659600.0],["2009-05-01",4.4771,4.6288,4.4771,4.5971,3796000.0],["2009-05-04",4.6627,5.2558,4.6627,5.1833,9160400.0],["2009-05-05",5.7492,5.8397,5.2399,5.5455,12635600.0],["2009-05-06",5.5817,5.8171,5.4572,5.7288,4010800.0],["2009-05-07",5.808,5.8827,5.5817,5.6768,4801600.0],["2009-05-08",5.7967,6.0253,5.7515,5.9348,3466800.0],["2009-05-11",5.8035,5.9325,5.8035,5.8556,2277200.0],["2009-05-12",5.919,5.9439,5.8058,5.9008,2484400.0],["2009-05-13",5.8578,5.8578,5.5975,5.6473,4678000.0],["2009-05-14",5.5975,5.8035,5.5885,5.7786,2979600.0],["2009-05-15",5.7786,5.9778,5.7786,5.8669,2324800.0],["2009-05-18",5.885,6.0797,5.842,6.0774,2496400.0],["2009-05-19",6.0502,6.186,5.9506,6.1702,2314800.0],["2009-05-20",6.2842,6.4598,6.2067,6.3389,2666000.0],["2009-05-21",6.2546,6.3184,6.12,6.2135,2049600.0],["2009-05-22",6.2112,6.4438,6.1793,6.3572,1956400.0],["2009-05-26",6.2728,6.592,6.2318,6.4757,2582400.0],["2009-05-27",6.4415,6.5989,6.4028,6.5282,2392000.0],["2009-05-28",6.5784,6.6855,6.4438,6.5122,2163600.0],["2009-05-29",6.535,6.6604,6.4552,6.6604,2893200.0],["2009-06-01",6.6604,6.9477,6.6604,6.8771,3132400.0],["2009-06-02",6.8543,7.0458,6.795,6.9477,3657600.0],["2009-06-03",6.9181,6.9728,6.8109,6.909,3418000.0],["2009-06-04",6.893,6.9637,6.7129,6.9455,2707200.0],["2009-06-05",7.0526,7.0777,6.7881,7.007,1966400.0],["2009-06-08",7.0116,7.0116,6.7836,6.8611,2382400.0],["2009-06-09",6.8999,7.0937,6.8588,7.0504,2703200.0],["2009-06-10",7.1256,7.1575,6.8725,7.0002,2742000.0],["2009-06-11",7.039,7.0846,6.8429,6.8702,2400800.0],["2009-06-12",6.8907,7.1712,6.8041,7.1188,2639600.0],["2009-06-15",7.0937,7.0937,6.7722,6.7859,2111600.0],["2009-06-16",6.7631,6.8406,6.4643,6.4985,2488400.0],["2009-06-17",6.5419,6.5419,6.2454,6.3275,3527200.0],["2009-06-18",6.3275,6.5715,6.1793,6.5715,2699600.0],["2009-06-19",6.6012,6.7699,6.5715,6.6217,1435600.0],["2009-06-22",6.5373,6.5373,6.3344,6.4028,2490400.0],["2009-06-23",6.4894,6.551,6.2135,6.266,1935600.0],["2009-06-24",6.2705,6.4142,6.2546,6.3503,2152800.0],["2009-06-25",6.3617,6.8725,6.3389,6.8725,3044400.0],["2009-06-26",6.8406,7.1712,6.7653,7.1644,4304800.0],["2009-06-29",7.1598,7.2419,7.0458,7.1279,3785200.0],["2009-06-30",7.1302,7.2921,7.0093,7.1917,4408000.0],["2009-07-01",7.2145,7.2852,7.1347,7.2624,2197600.0],["2009-07-02",7.1689,7.2077,6.909,6.9819,2412400.0],["2009-07-06",6.9728,7.007,6.795,6.9569,2888400.0],["2009-07-07",6.9067,6.9705,6.8087,6.8816,3146800.0],["2009-07-08",6.9272,6.9455,6.8201,6.9409,3174000.0],["2009-07-09",6.9295,6.9523,6.8132,6.8885,3009600.0],["2009-07-10",6.8064,7.0025,6.5943,6.6969,3685600.0],["2009-07-13",6.7516,6.9067,6.6878,6.8064,2360400.0],["2009-07-14",6.8474,7.0572,6.8474,6.9956,2602800.0],["2009-07-15",7.1461,7.4175,7.0663,7.4083,3312800.0],["2009-07-16",7.3901,7.495,7.3468,7.4197,1829600.0],["2009-07-17",7.4562,7.5018,7.194,7.2282,1640800.0],["2009-07-20",7.3582,7.4927,7.2898,7.3582,1755200.0],["2009-07-21",7.4767,7.4882,7.1689,7.3171,1782000.0],["2009-07-22",7.2122,7.3331,7.1666,7.2122,1813200.0],["2009-07-23",7.2989,7.5224,7.1666,7.3855,2468800.0],["2009-07-24",7.3399,7.4403,7.2715,7.3947,1403600.0],["2009-07-27",7.4243,7.4243,7.1712,7.2966,1382400.0],["2009-07-28",7.2966,7.479,7.21,7.4038,2853200.0],["2009-07-29",7.2966,7.3947,7.1188,7.2077,3314000.0],["2009-07-30",7.2761,7.7504,7.2624,7.6546,3370400.0],["2009-07-31",7.7002,7.9647,7.6842,7.8461,3343600.0],["2009-08-03",7.9351,8.1791,7.7435,8.1562,5214800.0],["2009-08-04",7.178,7.4403,7.0412,7.137,13113200.0],["2009-08-05",7.1758,7.3331,7.0002,7.3103,4536000.0],["2009-08-06",7.2738,7.4152,7.2305,7.2761,2399200.0],["2009-08-07",7.422,7.4539,7.194,7.3285,3312800.0],["2009-08-10",7.3377,7.4106,7.2943,7.3445,1737200.0],["2009-08-11",7.2966,7.3149,7.1826,7.2784,2151200.0],["2009-08-12",7.2305,7.536,7.1826,7.5178,2880000.0],["2009-08-13",7.5953,7.6136,7.511,7.5885,2387200.0],["2009-08-14",7.5657,7.6044,7.5132,7.5976,2232000.0],["2009-08-17",7.4038,7.4973,7.3787,7.4425,1558000.0],["2009-08-18",7.4106,7.5246,7.3764,7.4175,2164400.0],["2009-08-19",7.3035,7.4129,7.2807,7.3855,1601200.0],["2009-08-20",7.3855,7.4768,7.3559,7.3992,1659200.0],["2009-08-21",7.4311,7.5292,7.3924,7.5224,1532400.0],["2009-08-24",7.5246,7.6067,7.4813,7.5338,1406800.0],["2009-08-25",7.5246,7.5999,7.3969,7.4539,1381600.0],["2009-08-26",7.4218,7.4379,7.1442,7.1718,2458400.0],["2009-08-27",7.2039,7.2245,7.0158,7.0777,2160000.0],["2009-08-28",7.158,7.1924,6.9515,7.0479,1686000.0],["2009-08-31",6.9951,7.0226,6.9263,6.9469,2144800.0],["2009-09-01",6.9423,7.08,6.8873,6.9332,2327200.0],["2009-09-02",6.885,6.9538,6.8322,6.8322,1719200.0],["2009-09-03",6.8391,6.8965,6.6969,6.8896,1338000.0],["2009-09-04",6.9286,6.9767,6.846,6.9538,1350000.0],["2009-09-08",6.9745,7.2153,6.9056,7.1305,2546000.0],["2009-09-09",7.1144,7.4471,7.0616,7.3645,2438000.0],["2009-09-10",7.3301,7.5159,7.3301,7.4952,1201200.0],["2009-09-11",7.5113,7.5136,7.2429,7.3255,1839600.0],["2009-09-14",7.2406,7.3966,7.2085,7.3737,1460000.0],["2009-09-15",7.3324,7.4104,7.2934,7.3943,1477200.0],["2009-09-16",7.4448,7.8302,7.3966,7.8096,3424400.0],["2009-09-17",7.7889,7.8784,7.4723,7.4975,2614800.0],["2009-09-18",7.587,7.6467,7.4402,7.6398,979600.0],["2009-09-21",7.2704,7.6398,7.2704,7.5687,1133600.0],["2009-09-22",7.5824,7.5824,7.3714,7.4975,2337200.0],["2009-09-23",7.4952,7.5365,7.4081,7.431,1451600.0],["2009-09-24",7.4746,7.5342,7.236,7.3048,1476800.0],["2009-09-25",7.2199,7.3438,7.1993,7.3163,802800.0],["2009-09-28",7.3232,7.4012,7.2521,7.3622,1306400.0],["2009-09-29",7.4104,7.47,7.3599,7.4104,2269600.0],["2009-09-30",7.4631,7.571,7.1993,7.5113,1853200.0],["2009-10-01",7.5228,7.5916,7.3025,7.3461,1797200.0],["2009-10-02",7.2934,7.5136,7.2199,7.431,1777200.0],["2009-10-05",7.4998,7.6834,7.4081,7.6558,2065200.0],["2009-10-06",7.6857,7.9541,7.6467,7.86,2770400.0],["2009-10-07",7.8141,7.8807,7.782,7.844,1769600.0],["2009-10-08",7.9151,8.1216,7.8876,8.1009,2268000.0],["2009-10-09",8.1216,8.4382,8.0872,8.3212,3986400.0],["2009-10-12",8.3946,8.4244,8.1973,8.2546,2396400.0],["2009-10-13",8.2478,8.4657,8.2042,8.4313,3657600.0],["2009-10-14",8.4703,8.5575,8.3969,8.507,3939200.0],["2009-10-15",8.4473,8.5437,8.3671,8.5437,1991200.0],["2009-10-16",8.5208,8.5781,8.4703,8.5345,1816400.0],["2009-10-19",8.5231,8.6194,8.429,8.5276,1792800.0],["2009-10-20",8.5276,8.8305,8.5276,8.8144,4528000.0],["2009-10-21",8.8259,8.9911,8.764,8.7846,2542000.0],["2009-10-22",8.7548,8.8878,8.7181,8.8443,2224800.0],["2009-10-23",8.819,8.8305,8.6722,8.7181,2229600.0],["2009-10-26",8.7708,8.9062,8.5299,8.5437,2520000.0],["2009-10-27",8.5437,8.5598,8.1973,8.2294,2832400.0],["2009-10-28",8.2202,8.2202,7.6925,7.7155,4553600.0],["2009-10-29",7.743,8.0367,7.7155,7.9747,2673600.0],["2009-10-30",7.9931,8.0298,7.6535,7.7201,2877200.0],["2009-11-02",7.6903,7.9518,7.6604,7.9472,3031200.0],["2009-11-03",8.4864,8.6378,8.1055,8.6102,9140400.0],["2009-11-04",8.6102,8.8695,8.6102,8.7341,3956400.0],["2009-11-05",8.7938,9.0507,8.7685,9.0507,3596000.0],["2009-11-06",9.014,9.154,8.9475,9.1012,4842800.0],["2009-11-09",9.1677,9.1884,9.1219,9.1769,3350000.0],["2009-11-10",9.17,9.4316,9.1631,9.3834,4481200.0],["2009-11-11",9.4889,9.6289,9.4178,9.5899,3173600.0],["2009-11-12",9.6105,9.6197,9.4706,9.5486,2273600.0],["2009-11-13",9.6197,9.6243,9.5119,9.6082,1846800.0],["2009-11-16",9.6358,9.9524,9.6151,9.8996,2618800.0],["2009-11-17",9.8767,10.0258,9.8216,9.9982,2700400.0],["2009-11-18",10.0189,10.1061,9.8973,10.012,1772400.0],["2009-11-19",9.8927,9.8927,9.7046,9.7941,2814000.0],["2009-11-20",9.7367,9.8078,9.6633,9.7275,2627200.0],["2009-11-23",9.8243,10.0802,9.8243,10.0341,2425600.0],["2009-11-24",10.0502,10.0502,9.822,9.9719,1346800.0],["2009-11-25",10.0272,10.0387,9.8866,9.9949,1601200.0],["2009-11-27",9.799,9.8243,9.5892,9.7759,792000.0],["2009-11-30",9.7736,9.8013,9.5892,9.6676,3593600.0],["2009-12-01",9.8036,10.2416,9.7852,10.1378,3238000.0],["2009-12-02",10.1286,10.1955,9.9165,9.9673,2539600.0],["2009-12-03",9.9673,10.0134,9.8336,9.8589,2415200.0],["2009-12-04",9.9972,10.124,9.8036,9.9926,2289600.0],["2009-12-07",10.0272,10.0779,9.9534,9.9857,2260000.0],["2009-12-08",9.9696,10.0479,9.822,9.9696,1430400.0],["2009-12-09",9.8866,9.8866,9.6814,9.8082,2575200.0],["2009-12-10",9.8474,9.9327,9.7736,9.852,2154800.0],["2009-12-11",9.6307,9.6814,9.3772,9.4901,5011200.0],["2009-12-14",9.5385,9.6768,9.5385,9.6284,4616400.0],["2009-12-15",9.55,9.7391,9.5085,9.6745,3709200.0],["2009-12-16",9.6653,9.822,9.6192,9.7114,3088000.0],["2009-12-17",9.6123,9.6791,9.4647,9.5085,4372400.0],["2009-12-18",9.5662,9.5662,9.3495,9.4394,3304800.0],["2009-12-21",9.3564,9.5754,9.2734,9.3887,3458000.0],["2009-12-22",9.3933,9.4601,9.278,9.3403,2733200.0],["2009-12-23",9.3449,9.4417,9.255,9.278,4196800.0],["2009-12-24",9.3241,9.4647,9.3057,9.414,704800.0],["2009-12-28",9.4279,9.5039,9.2458,9.285,1688800.0],["2009-12-29",9.3725,9.4371,9.3334,9.4048,1874000.0],["2009-12-30",9.4163,9.421,9.3541,9.391,1217200.0],["2009-12-31",9.3472,9.4186,9.338,9.3518,1263200.0],["2010-01-04",9.4117,9.6238,9.4117,9.527,2407600.0],["2010-01-05",9.5546,9.7529,9.4901,9.6999,2875200.0],["2010-01-06",9.7621,9.9465,9.7621,9.8797,2792400.0],["2010-01-07",9.8681,9.9419,9.8451,9.9142,2543200.0],["2010-01-08",9.8704,10.0917,9.8704,10.0733,3038400.0],["2010-01-11",10.0848,10.0848,9.9627,10.0456,2381200.0],["2010-01-12",9.9811,10.0502,9.8082,9.9096,2491600.0],["2010-01-13",9.8681,9.9465,9.7114,9.9258,2744400.0],["2010-01-14",9.9258,10.0157,9.8681,9.9258,4126800.0],["2010-01-15",9.965,10.373,9.9511,10.2692,4874400.0],["2010-01-19",10.2784,10.4098,10.2485,10.3799,3815200.0],["2010-01-20",10.3637,10.4145,10.0917,10.1148,1937600.0],["2010-01-21",10.1494,10.2208,9.7967,9.8105,1736400.0],["2010-01-22",9.7967,9.8174,9.4786,9.5155,1838800.0],["2010-01-25",9.5846,9.6238,9.4763,9.497,1537200.0],["2010-01-26",9.4509,9.4901,9.3034,9.421,1440000.0],["2010-01-27",9.3933,9.4256,9.2204,9.3357,1388400.0],["2010-01-28",9.414,9.5477,9.3449,9.4694,2472800.0],["2010-01-29",9.4924,9.4924,8.9507,8.9553,2595600.0],["2010-02-01",9.0245,9.1028,8.9415,9.1005,2454800.0],["2010-02-02",9.1605,9.4163,9.0936,9.3841,1452800.0],["2010-02-03",9.3357,9.3933,9.2204,9.2642,1067600.0],["2010-02-04",9.1582,9.2066,8.8885,8.8931,1612000.0],["2010-02-05",8.8862,8.9784,8.7087,8.8631,1986800.0],["2010-02-08",8.8401,8.8401,8.6764,8.7617,1418800.0],["2010-02-09",8.8285,8.8424,8.6349,8.7294,1896800.0],["2010-02-10",8.7294,8.7571,8.5427,8.5819,1945600.0],["2010-02-11",8.6049,8.7917,8.5565,8.7732,2451600.0],["2010-02-12",8.7156,8.9254,8.6073,8.9254,2148400.0],["2010-02-16",9.0199,9.1997,8.9738,9.1651,1571600.0],["2010-02-17",9.2342,9.3426,9.1513,9.2204,1700800.0],["2010-02-18",9.255,9.4486,9.2458,9.4279,1787200.0],["2010-02-19",9.3795,9.391,9.2158,9.2365,1975600.0],["2010-02-22",9.2896,9.2896,8.847,9.089,4072000.0],["2010-02-23",9.0383,9.0844,8.7248,8.817,4683200.0],["2010-02-24",8.8355,9.0867,8.6395,8.9922,7509600.0],["2010-02-25",8.8931,9.0544,8.7594,9.0222,2806800.0],["2010-02-26",8.999,9.3535,8.8623,9.2793,4323200.0],["2010-03-01",9.2492,9.6084,9.1867,9.5806,5125200.0],["2010-03-02",9.569,9.8609,9.569,9.7312,5120800.0],["2010-03-03",9.7752,9.9953,9.7613,9.8748,3408400.0],["2010-03-04",9.9119,9.9744,9.7427,9.7868,1971600.0],["2010-03-05",9.898,9.9721,9.8632,9.9258,1632000.0],["2010-03-08",9.9698,9.9698,9.7729,9.8841,1799600.0],["2010-03-09",9.7983,10.0161,9.7983,10.0138,2183600.0],["2010-03-10",10.0138,10.0138,9.8238,9.9096,1630400.0],["2010-03-11",9.9119,9.9605,9.8192,9.9605,2038000.0],["2010-03-12",10.0185,10.1343,9.986,10.1134,1570400.0],["2010-03-15",10.1111,10.1181,9.9466,10.0069,1193600.0],["2010-03-16",10.0555,10.1111,9.9235,10.0972,1009600.0],["2010-03-17",10.0995,10.1714,10.0324,10.0787,1134400.0],["2010-03-18",10.1019,10.2409,9.9953,10.227,1649600.0],["2010-03-19",9.9281,10.2455,9.8702,9.9281,2842400.0],["2010-03-22",9.9119,9.9744,9.8285,9.9605,1206800.0],["2010-03-23",9.935,10.3104,9.9327,10.2571,2630400.0],["2010-03-24",10.2316,10.2409,10.1366,10.2247,1578800.0],["2010-03-25",10.3034,10.4262,10.2154,10.2895,1971600.0],["2010-03-26",10.2919,10.366,10.1714,10.3382,1638800.0],["2010-03-29",10.4054,10.8201,10.3637,10.6811,4099200.0],["2010-03-30",10.783,10.8062,10.6371,10.7622,2300800.0],["2010-03-31",10.549,10.7969,10.549,10.6857,1825200.0],["2010-04-01",10.7552,11.1005,10.7483,11.0425,2682000.0],["2010-04-05",11.112,11.112,10.702,10.7668,2851600.0],["2010-04-06",10.8734,10.8734,10.6417,10.7807,1971600.0],["2010-04-07",10.7993,10.8317,10.644,10.7599,1266400.0],["2010-04-08",10.7483,10.7483,10.4957,10.6487,1436800.0],["2010-04-09",10.6556,10.7135,10.556,10.6857,1720000.0],["2010-04-12",10.6857,10.6857,10.5189,10.5328,1369200.0],["2010-04-13",10.4865,10.505,10.1552,10.3776,5202800.0],["2010-04-14",10.3961,10.7506,10.3892,10.7298,3088000.0],["2010-04-15",10.6649,10.8294,10.5838,10.6834,2422800.0],["2010-04-16",10.6973,10.7715,10.3243,10.4355,3029200.0],["2010-04-19",10.3799,10.4031,10.1575,10.2525,2676000.0],["2010-04-20",10.2988,10.6579,10.2988,10.6324,2980000.0],["2010-04-21",10.644,10.79,10.5583,10.6463,1464400.0],["2010-04-22",10.5467,10.7923,10.4587,10.783,1867600.0],["2010-04-23",10.7715,11.2348,10.7066,11.2256,5284400.0],["2010-04-26",11.2372,11.2766,11.1074,11.1561,4096400.0],["2010-04-27",11.0286,11.0889,10.7622,10.8201,2784800.0],["2010-04-28",10.9591,11.0564,10.8294,10.9614,2893200.0],["2010-04-29",11.0032,11.2835,11.0032,11.2001,3805200.0],["2010-04-30",11.1538,11.2974,11.1028,11.1792,3335200.0],["2010-05-03",11.3136,11.4642,11.2441,11.3553,4897200.0],["2010-05-04",11.726,12.2798,11.4967,11.5731,11526800.0],["2010-05-05",11.4689,11.543,11.0078,11.1468,4386400.0],["2010-05-06",11.0328,11.2399,10.1906,10.7606,4343200.0],["2010-05-07",10.7978,10.8304,10.4116,10.6745,4241200.0],["2010-05-10",11.2631,11.3422,10.8862,10.9188,2963200.0],["2010-05-11",10.7815,10.9467,10.7094,10.8583,5412400.0],["2010-05-12",10.9002,11.0398,10.835,10.963,2793600.0],["2010-05-13",11.1049,11.4609,11.1003,11.2306,3527600.0],["2010-05-14",11.1654,11.2119,10.8188,10.9397,3082800.0],["2010-05-17",10.9514,11.0561,10.6163,10.8234,3472000.0],["2010-05-18",10.8839,11.0375,10.6605,10.6978,3230000.0],["2010-05-19",10.6326,10.7978,10.3767,10.7652,3832400.0],["2010-05-20",10.4139,10.6536,10.0393,10.1533,7154800.0],["2010-05-21",9.9323,10.4628,9.8486,10.279,5185600.0],["2010-05-24",10.2627,10.3767,10.1487,10.2185,3349200.0],["2010-05-25",10.0254,10.1789,9.8532,10.1324,3562800.0],["2010-05-26",10.1696,10.3697,10.0417,10.0742,2644800.0],["2010-05-27",10.2673,10.6024,10.2441,10.5907,2277600.0],["2010-05-28",10.6559,10.6559,10.4372,10.5047,2018800.0],["2010-06-01",10.393,10.5442,10.3185,10.3278,2184400.0],["2010-06-02",10.3604,10.842,10.3604,10.8304,3033200.0],["2010-06-03",10.8048,11.0119,10.7932,10.9188,1883600.0],["2010-06-04",10.6954,10.749,10.372,10.4116,1792000.0],["2010-06-07",10.4442,10.4488,10.0742,10.0742,1592400.0],["2010-06-08",10.1696,10.1789,9.9346,10.1161,2192400.0],["2010-06-09",10.2022,10.4209,10.1371,10.1952,1411600.0],["2010-06-10",10.386,10.7955,10.3092,10.7676,2069600.0],["2010-06-11",10.6978,10.9863,10.6675,10.9677,3322800.0],["2010-06-14",10.9607,11.0491,10.7722,10.835,2069600.0],["2010-06-15",10.8513,11.1631,10.8048,11.1491,1826000.0],["2010-06-16",11.0281,11.3283,11.0119,11.2259,1975600.0],["2010-06-17",11.2864,11.2864,11.1026,11.1864,1122000.0],["2010-06-18",11.184,11.5493,11.1515,11.4795,3402800.0],["2010-06-21",11.6168,11.6331,11.3213,11.3888,2181600.0],["2010-06-22",11.4144,11.6191,11.2119,11.2236,2319200.0],["2010-06-23",11.205,11.2515,11.0002,11.0654,1716000.0],["2010-06-24",10.9095,11.1073,10.9095,10.9956,1351600.0],["2010-06-25",10.9839,11.1933,10.949,11.1096,2064400.0],["2010-06-28",11.2073,11.2166,10.9932,11.0119,1340800.0],["2010-06-29",10.8723,10.8723,10.6163,10.7652,2878000.0],["2010-06-30",10.6908,11.0235,10.6885,10.7141,1803600.0],["2010-07-01",10.8048,10.8304,10.4581,10.7815,1699200.0],["2010-07-02",11.1305,11.1328,10.6094,10.7047,1198400.0],["2010-07-06",10.8932,10.9118,10.5396,10.6117,1492800.0],["2010-07-07",10.5931,11.1212,10.5442,11.1119,1248000.0],["2010-07-08",11.1677,11.2771,11.0561,11.1933,897200.0],["2010-07-09",11.1561,11.3166,11.1561,11.3166,465200.0],["2010-07-12",11.326,11.3981,11.2096,11.2864,1252800.0],["2010-07-13",11.3632,11.3818,11.2026,11.298,1855200.0],["2010-07-14",11.2189,11.44,11.1235,11.4051,1247600.0],["2010-07-15",11.4911,11.6773,11.3888,11.647,3759600.0],["2010-07-16",11.6098,11.6098,11.3609,11.419,1737600.0],["2010-07-19",11.4469,11.5214,11.2492,11.3841,1182800.0],["2010-07-20",11.3702,11.4423,11.1677,11.4353,1340400.0],["2010-07-21",11.5586,11.6331,11.4539,11.5167,1927600.0],["2010-07-22",11.6331,11.7191,11.4051,11.4562,2130000.0],["2010-07-23",11.4144,11.661,11.3609,11.6563,1154000.0],["2010-07-26",11.5865,11.9867,11.5865,11.9355,1998400.0],["2010-07-27",12.0332,12.0495,11.889,11.8983,1357200.0],["2010-07-28",11.882,11.9588,11.7075,11.7634,1128000.0],["2010-07-29",11.7889,11.8634,11.5074,11.6843,994400.0],["2010-07-30",11.4981,11.6749,11.4469,11.5493,1525200.0],["2010-08-02",11.6866,11.7238,11.4237,11.4446,2834800.0],["2010-08-03",12.3543,12.9872,12.2147,12.7801,13550000.0],["2010-08-04",12.7615,13.1477,12.5055,13.1174,6718400.0],["2010-08-05",13.0756,13.1151,12.7382,12.8313,2121200.0],["2010-08-06",12.7708,13.1756,12.7708,13.143,2724400.0],["2010-08-09",13.3059,13.3873,13.2035,13.3175,1465200.0],["2010-08-10",13.203,13.4577,13.1049,13.2544,2924000.0],["2010-08-11",13.0675,13.0768,12.8408,12.8665,3270000.0],["2010-08-12",12.703,12.7567,12.5908,12.7497,2523200.0],["2010-08-13",12.6726,12.939,12.6445,12.7473,1710400.0],["2010-08-16",12.6632,12.9226,12.6001,12.9086,1704400.0],["2010-08-17",12.9483,13.4554,12.9109,13.2614,3326800.0],["2010-08-18",13.2334,13.3105,13.1282,13.1282,1473200.0],["2010-08-19",13.1096,13.1096,12.8572,12.9647,1546400.0],["2010-08-20",12.9483,12.9904,12.8525,12.9553,1070400.0],["2010-08-23",12.9857,13.3853,12.9857,13.0488,3568800.0],["2010-08-24",12.8876,12.9577,12.6539,12.7684,2845600.0],["2010-08-25",12.6656,12.7216,12.4389,12.6352,2920800.0],["2010-08-26",12.5627,12.8455,12.4132,12.4295,1770000.0],["2010-08-27",12.5557,12.9857,12.3478,12.8642,2700000.0],["2010-08-30",12.8595,12.9577,12.6679,12.8735,2623200.0],["2010-08-31",12.7801,13.1423,12.6959,12.988,3905600.0],["2010-09-01",13.1656,13.2638,13.0208,13.175,2956400.0],["2010-09-02",13.203,13.2614,13.1166,13.1306,1754800.0],["2010-09-03",13.2264,13.3269,13.1563,13.1913,2863200.0],["2010-09-07",13.2007,13.3479,13.1399,13.161,2878800.0],["2010-09-08",13.1633,13.7592,13.1633,13.5746,4314400.0],["2010-09-09",13.7592,13.8924,13.5419,13.5652,3484400.0],["2010-09-10",13.6634,13.6751,13.4507,13.4577,1838000.0],["2010-09-13",13.6026,13.9742,13.5536,13.9508,3206800.0],["2010-09-14",13.9975,14.0186,13.7919,13.8176,2191200.0],["2010-09-15",13.7382,13.9158,13.6844,13.8129,1451200.0],["2010-09-16",13.7685,13.9181,13.6587,13.834,754400.0],["2010-09-17",13.8994,13.9695,13.626,13.7592,2116800.0],["2010-09-20",13.8433,14.049,13.8199,14.0396,2037200.0],["2010-09-21",13.9975,14.0233,13.7755,13.9041,1754800.0],["2010-09-22",13.9228,13.9975,13.7311,13.8153,1096800.0],["2010-09-23",13.6727,13.7966,13.3783,13.5652,2075200.0],["2010-09-24",13.6377,14.0373,13.6377,13.9672,1634400.0],["2010-09-27",13.9625,14.0092,13.7358,13.7452,1938000.0],["2010-09-28",13.8433,13.9999,13.6003,13.9672,1561600.0],["2010-09-29",13.9602,14.1728,13.848,13.8503,3368000.0],["2010-09-30",13.8784,14.1261,13.7592,14.1027,3009200.0],["2010-10-01",14.1331,14.3621,14.0887,14.2172,2021200.0],["2010-10-04",14.2172,14.2476,13.9041,14.07,1534400.0],["2010-10-05",14.1237,14.4369,14.1237,14.4299,2392400.0],["2010-10-06",14.4205,14.6682,14.3177,14.3598,2496000.0],["2010-10-07",14.4299,14.7897,14.4135,14.7687,2201200.0],["2010-10-08",14.764,15.1706,14.7196,15.0748,2821600.0],["2010-10-11",15.0678,15.3062,15.0678,15.1776,1982000.0],["2010-10-12",15.1496,15.2664,15.1192,15.2524,2554000.0],["2010-10-13",15.3599,15.5001,15.1052,15.1543,2432800.0],["2010-10-14",15.1566,15.3856,15.1426,15.2688,2486400.0],["2010-10-15",15.4043,15.423,15.1753,15.229,1534400.0],["2010-10-18",15.2524,15.3506,15.0982,15.1309,1962400.0],["2010-10-19",14.958,15.0468,14.5514,14.6308,2859200.0],["2010-10-20",14.6752,15.0094,14.6589,14.958,1958000.0],["2010-10-21",15.0538,15.0959,14.6752,14.7874,2445600.0],["2010-10-22",14.8481,14.8925,14.778,14.8832,1049600.0],["2010-10-25",14.9603,15.0468,14.8061,14.8295,1113600.0],["2010-10-26",14.7874,14.8949,14.6285,14.7126,1587600.0],["2010-10-27",14.6589,14.944,14.6402,14.7851,1837200.0],["2010-10-28",14.8879,14.9276,14.7149,14.7734,1452000.0],["2010-10-29",14.778,14.9323,14.771,14.9229,1242800.0],["2010-11-01",15.0678,15.2898,14.8552,15.1776,4331200.0],["2010-11-02",14.757,14.7944,14.0793,14.6635,9048800.0],["2010-11-03",14.6635,14.8668,14.5934,14.8575,4535600.0],["2010-11-04",15.0865,15.3342,14.972,15.3108,3012400.0],["2010-11-05",15.3015,15.4814,15.2548,15.3482,2024400.0],["2010-11-08",15.2594,15.6544,15.1893,15.5749,2454400.0],["2010-11-09",15.5842,15.6847,15.3365,15.3786,2360400.0],["2010-11-10",15.3411,15.4631,15.2355,15.4631,1451200.0],["2010-11-11",15.3317,15.9322,15.3317,15.8689,2370000.0],["2010-11-12",15.8243,15.8923,15.6132,15.7938,2071200.0],["2010-11-15",15.8173,15.951,15.7703,15.8008,1533600.0],["2010-11-16",15.6789,15.6812,15.4138,15.5217,2151200.0],["2010-11-17",15.5147,15.8008,15.4607,15.7352,1114400.0],["2010-11-18",15.8782,16.0143,15.8782,15.9322,1632000.0],["2010-11-19",15.9275,16.1386,15.8337,16.1339,1506800.0],["2010-11-22",16.1152,16.3005,16.0941,16.2489,1820000.0],["2010-11-23",16.1269,16.1339,15.9041,16.012,1687600.0],["2010-11-24",16.0894,16.1785,16.0542,16.1457,1100800.0],["2010-11-26",16.0941,16.3028,16.0683,16.155,355200.0],["2010-11-29",16.0495,16.4271,15.9979,16.3662,1856800.0],["2010-11-30",16.148,16.3521,16.0683,16.0987,7535200.0],["2010-12-01",16.27,16.5022,16.1316,16.2395,3512800.0],["2010-12-02",16.1855,16.7227,16.1855,16.6336,2366400.0],["2010-12-03",16.5913,16.6922,16.5233,16.6054,854400.0],["2010-12-06",16.4694,16.5069,15.836,16.3873,3415600.0],["2010-12-07",16.5327,16.6383,16.2676,16.2888,1910400.0],["2010-12-08",16.3357,16.3544,16.1644,16.1973,2210400.0],["2010-12-09",16.2888,16.3709,16.1738,16.1973,1835200.0],["2010-12-10",16.216,16.3099,16.1597,16.1902,1667600.0],["2010-12-13",16.2676,16.2747,16.0096,16.0237,1583600.0],["2010-12-14",16.0026,16.2653,15.9838,16.1339,1496400.0],["2010-12-15",16.141,16.1879,15.9791,16.1245,2249200.0],["2010-12-16",16.1292,16.2278,15.9533,15.9885,1623600.0],["2010-12-17",16.0378,16.1879,16.012,16.0518,1545200.0],["2010-12-20",16.1269,16.1457,15.9533,16.0213,1213200.0],["2010-12-21",16.0401,16.1832,15.9908,16.1128,856400.0],["2010-12-22",16.1527,16.2958,16.0049,16.2489,1110000.0],["2010-12-23",16.2067,16.2676,16.0847,16.1855,883200.0],["2010-12-27",16.0941,16.1855,15.9815,16.1527,1069200.0],["2010-12-28",16.1996,16.1996,16.0096,16.0917,853600.0],["2010-12-29",16.0987,16.2629,16.0987,16.1386,726800.0],["2010-12-30",16.1386,16.2442,16.0776,16.1269,561600.0],["2010-12-31",16.1175,16.1363,15.965,16.0378,728800.0],["2011-01-03",16.0964,16.2911,16.0964,16.1504,1294000.0],["2011-01-04",16.1128,16.1762,15.9017,16.0307,1759200.0],["2011-01-05",15.9463,16.1855,15.8853,16.1199,1600000.0],["2011-01-06",16.1011,16.3263,16.0331,16.2325,829200.0],["2011-01-07",16.3028,16.3943,16.0448,16.2301,716800.0],["2011-01-10",16.1457,16.4834,16.1058,16.3404,1375200.0],["2011-01-11",16.4201,16.4201,16.0401,16.2629,1360000.0],["2011-01-12",16.3286,16.4623,16.2606,16.27,1146800.0],["2011-01-13",16.2512,16.2981,16.0847,16.2723,1086000.0],["2011-01-14",16.2301,16.3005,15.9228,16.0964,1894400.0],["2011-01-18",16.0237,16.0307,15.2027,15.456,5030000.0],["2011-01-19",15.4044,15.449,14.7992,14.9564,4947600.0],["2011-01-20",14.9095,15.1088,14.818,15.0408,2013200.0],["2011-01-21",15.1135,15.4114,15.1135,15.259,1985600.0],["2011-01-24",14.9353,15.2332,14.6632,15.0948,2642000.0],["2011-01-25",15.0737,15.4349,15.0314,15.4068,2380000.0],["2011-01-26",15.4677,15.6531,15.4631,15.5194,1944800.0],["2011-01-27",15.5217,15.7328,15.4349,15.7187,1817600.0],["2011-01-28",15.7399,15.775,15.2989,15.32,1149600.0],["2011-01-31",15.3434,15.456,15.1863,15.3247,1364800.0],["2011-02-01",15.3739,15.8337,15.3739,15.8055,974000.0],["2011-02-02",15.761,15.958,15.7211,15.7445,1485200.0],["2011-02-03",15.7516,15.8384,15.6061,15.768,1210000.0],["2011-02-04",15.7492,15.7774,15.5663,15.714,823200.0],["2011-02-07",15.6976,15.8829,15.6038,15.7774,1759600.0],["2011-02-08",15.761,16.0096,15.7586,15.9908,1030400.0],["2011-02-09",15.8595,16.2325,15.8219,16.2231,2491200.0],["2011-02-10",16.1808,16.2137,15.8736,15.9674,1716800.0],["2011-02-11",15.9064,16.0307,15.836,15.9674,1416400.0],["2011-02-14",15.9627,16.1363,15.9392,16.0659,846000.0],["2011-02-15",16.0284,16.0683,15.6953,15.707,1318000.0],["2011-02-16",15.761,15.8008,15.5428,15.7586,1718400.0],["2011-02-17",15.8595,16.0987,15.768,16.0307,3515600.0],["2011-02-18",16.1152,16.3732,16.0917,16.3122,2104000.0],["2011-02-22",16.1363,16.4201,16.0565,16.3849,2445600.0],["2011-02-23",17.6164,18.2122,16.8212,18.0387,10061600.0],["2011-02-24",17.858,18.1278,17.6399,18.0668,5600000.0],["2011-02-25",18.102,18.4163,17.9495,18.3436,2512400.0],["2011-02-28",18.3436,18.6532,18.299,18.3929,2591600.0],["2011-03-01",18.3718,18.3718,17.4968,17.6915,3960400.0],["2011-03-02",17.715,18.0434,17.5953,17.8276,2403200.0],["2011-03-03",17.9003,18.0011,17.8135,17.9589,2909600.0],["2011-03-04",18.0225,18.0836,17.8389,18.0177,2435600.0],["2011-03-07",17.9989,18.0413,17.54,17.653,2611600.0],["2011-03-08",17.7706,18.2907,17.7448,18.2813,3486400.0],["2011-03-09",18.2366,19.1097,18.2131,18.9026,4290000.0],["2011-03-10",18.6673,18.8626,18.4437,18.6367,4172000.0],["2011-03-11",18.4814,18.7402,18.2978,18.6791,2470000.0],["2011-03-14",18.712,18.7191,18.3049,18.4767,2008000.0],["2011-03-15",18.0342,18.4319,17.7706,18.286,2715600.0],["2011-03-16",18.2531,18.4225,18.0036,18.0931,2309600.0],["2011-03-17",18.286,18.3566,18.0601,18.0695,1828000.0],["2011-03-18",18.1919,18.2507,18.0177,18.0625,1860800.0],["2011-03-21",18.2531,19.0627,18.1142,18.9779,4160800.0],["2011-03-22",19.0085,19.0603,18.712,18.9826,3115600.0],["2011-03-23",18.9309,19.298,18.8273,19.1121,2878000.0],["2011-03-24",19.1874,19.2415,18.8344,18.9473,2968400.0],["2011-03-25",18.9568,19.178,18.8815,19.0297,2120800.0],["2011-03-28",19.0603,19.331,19.0603,19.1027,1736800.0],["2011-03-29",19.1262,19.2486,19.0203,19.0556,1634400.0],["2011-03-30",19.1662,19.4204,19.145,19.2533,1445200.0],["2011-03-31",19.2698,19.3262,19.0956,19.1474,764000.0],["2011-04-01",19.1897,19.2839,18.9756,19.1215,2188800.0],["2011-04-04",19.1097,19.2509,19.0038,19.0627,1528400.0],["2011-04-05",19.0603,19.4839,19.0603,19.4627,1392400.0],["2011-04-06",19.5263,19.7216,19.3474,19.5192,1973200.0],["2011-04-07",19.411,19.6322,19.378,19.5898,1389600.0],["2011-04-08",19.5851,19.804,19.5381,19.6416,1126800.0],["2011-04-11",19.5757,19.8369,19.4698,19.7357,1488000.0],["2011-04-12",19.5263,19.924,19.4957,19.7993,1306800.0],["2011-04-13",19.8864,20.1664,19.8063,20.0746,1824400.0],["2011-04-14",20.004,20.004,19.7687,19.9146,1516800.0],["2011-04-15",19.9428,20.2723,19.8111,20.2723,1654800.0],["2011-04-18",20.1876,20.1876,19.8369,20.1029,1616000.0],["2011-04-19",20.0746,20.3759,19.9852,20.3359,1261200.0],["2011-04-20",20.5688,20.5688,20.1335,20.23,2249600.0],["2011-04-21",20.357,20.4018,20.2205,20.2394,1344400.0],["2011-04-25",20.197,20.3335,20.077,20.1805,1393600.0],["2011-04-26",20.2347,20.7289,20.1923,20.7195,1724800.0],["2011-04-27",20.8489,21.256,20.8301,21.1784,2852000.0],["2011-04-28",21.1807,21.1807,20.9689,21.1337,2178000.0],["2011-04-29",21.169,21.2278,21.1195,21.129,1656000.0],["2011-05-02",21.329,21.8044,21.1807,21.2396,5684000.0],["2011-05-03",22.8587,24.5508,22.8587,24.0566,12977200.0],["2011-05-04",23.9083,23.9389,23.4494,23.5859,4923600.0],["2011-05-05",23.5036,24.5955,23.4235,24.3508,4016000.0],["2011-05-06",24.572,24.8238,24.3108,24.6732,3141200.0],["2011-05-09",24.7109,25.1062,24.6426,24.9815,3716400.0],["2011-05-10",25.0639,25.5157,24.998,25.311,3557200.0],["2011-05-11",25.4028,25.5322,24.9015,25.3722,3664800.0],["2011-05-12",25.3698,25.3698,24.845,25.1086,3364000.0],["2011-05-13",25.1415,25.3769,25.0003,25.1227,2375600.0],["2011-05-16",25.1415,25.1462,24.4308,24.5485,2644000.0],["2011-05-17",24.5697,24.7014,24.2872,24.4426,3040400.0],["2011-05-18",24.5838,25.6993,24.2402,25.0827,4406200.0],["2011-05-19",25.2521,25.318,24.5132,24.8191,2780400.0],["2011-05-20",24.7861,24.8521,24.4371,24.5409,2090800.0],["2011-05-23",24.4466,24.8144,23.9278,24.7059,2340200.0],["2011-05-24",24.7578,24.9134,24.4701,24.7154,1668000.0],["2011-05-25",24.6729,25.2294,24.5362,25.1398,2107400.0],["2011-05-26",25.1681,25.6302,25.1445,25.5784,2080400.0],["2011-05-27",25.6774,25.8189,25.4793,25.701,1922000.0],["2011-05-31",26.0358,26.6394,25.8377,26.5404,2555800.0],["2011-06-01",26.5404,26.5922,25.7057,25.7293,2872600.0],["2011-06-02",25.7057,27.0544,25.7057,26.8375,3973600.0],["2011-06-03",26.3423,26.5545,25.9415,26.0499,2579800.0],["2011-06-06",26.0924,26.3517,25.5784,25.6114,1622200.0],["2011-06-07",25.8566,26.0452,25.6302,25.6963,2365400.0],["2011-06-08",25.701,25.8141,24.7248,24.8804,3365800.0],["2011-06-09",25.0691,25.8094,24.9747,25.4652,2996600.0],["2011-06-10",25.3614,25.4652,24.8144,25.1304,1839800.0],["2011-06-13",25.1775,26.0547,25.1775,25.4699,2566400.0],["2011-06-14",25.7057,25.9273,25.6585,25.7293,2102200.0],["2011-06-15",25.8472,26.0122,25.4133,25.4888,1920800.0],["2011-06-16",25.4086,25.7245,24.3711,24.7342,3189400.0],["2011-06-17",24.8663,25.2907,24.7248,24.8993,2072000.0],["2011-06-20",24.9087,25.286,24.7389,25.1775,1479800.0],["2011-06-21",25.2294,26.1018,25.2294,25.932,1822400.0],["2011-06-22",25.9179,26.0028,25.5972,25.6161,1169200.0],["2011-06-23",25.3378,26.0452,25.0832,25.9886,1923800.0],["2011-06-24",25.9792,26.1112,25.7623,25.9037,1743600.0],["2011-06-27",25.9651,26.2857,25.6963,25.9037,1872000.0],["2011-06-28",26.1018,27.144,26.0924,27.1016,2171800.0],["2011-06-29",27.0968,27.691,26.7809,26.9318,2255200.0],["2011-06-30",27.1204,27.3468,26.8422,27.1817,1700800.0],["2011-07-01",27.3373,27.5354,27.0733,27.3232,1731800.0],["2011-07-05",27.493,28.3607,27.3798,27.8891,3080000.0],["2011-07-06",27.9881,28.1673,27.5873,27.8608,2382000.0],["2011-07-07",28.2522,28.7615,27.7759,27.8278,2430800.0],["2011-07-08",27.46,27.9928,27.1864,27.8749,1856000.0],["2011-07-11",27.526,27.8231,27.1204,27.2572,1734400.0],["2011-07-12",27.1204,27.4505,27.1204,27.2949,1552400.0],["2011-07-13",27.5826,28.1154,27.5448,27.5873,1611400.0],["2011-07-14",27.7759,27.8702,27.0497,27.3373,1593400.0],["2011-07-15",27.3798,27.4222,26.9506,27.1676,1230000.0],["2011-07-18",27.0402,27.0402,26.5262,26.9129,1457800.0],["2011-07-19",27.1346,27.6109,27.1251,27.4552,1217800.0],["2011-07-20",27.6722,27.7948,27.2053,27.2336,1042200.0],["2011-07-21",27.4034,27.5213,27.0544,27.3279,1040800.0],["2011-07-22",27.559,27.8655,27.3704,27.7287,1334200.0],["2011-07-25",27.6816,27.7523,27.4081,27.6109,1326400.0],["2011-07-26",27.8278,28.2711,27.7193,27.9221,1619400.0],["2011-07-27",27.7665,27.7665,26.8893,26.9224,2601600.0],["2011-07-28",26.8658,26.8941,26.2008,26.6158,2355800.0],["2011-07-29",25.5878,26.6441,24.9936,26.2763,2958400.0],["2011-08-01",26.9271,26.9318,25.2388,26.1914,5010000.0],["2011-08-02",28.4597,29.8744,27.658,27.6816,12656600.0],["2011-08-03",27.8655,28.8275,27.5495,28.7945,5690000.0],["2011-08-04",28.5446,28.5446,27.3185,27.3421,5203600.0],["2011-08-05",27.7146,27.9834,26.2621,27.5307,4681200.0],["2011-08-08",26.0122,26.5734,24.3287,24.3287,5609000.0],["2011-08-09",24.7201,26.8233,24.4513,26.4649,5942000.0],["2011-08-10",26.1395,26.1537,25.4086,25.4557,5776400.0],["2011-08-11",25.6782,26.6343,25.3279,26.1941,4461200.0],["2011-08-12",26.6012,26.6533,26.0853,26.5207,2530200.0],["2011-08-15",26.8947,27.0698,26.4734,26.7905,1920400.0],["2011-08-16",26.6154,26.6485,25.5599,26.0332,2671600.0],["2011-08-17",26.0663,26.3361,25.5741,25.7208,2370200.0],["2011-08-18",25.2427,25.2427,24.2014,24.3671,3377000.0],["2011-08-19",23.8559,24.618,23.4252,23.6524,3277200.0],["2011-08-22",23.2169,23.8086,22.9092,23.5388,3800000.0],["2011-08-23",23.6666,25.0108,23.4157,24.9209,3159000.0],["2011-08-24",24.9445,25.7776,24.8309,25.7161,2469400.0],["2011-08-25",26.0758,26.2509,25.1433,25.1859,2116000.0],["2011-08-26",25.0108,25.8202,24.3813,25.7445,1629200.0],["2011-08-29",26.1279,26.6249,25.9433,26.3267,1900400.0],["2011-08-30",26.1563,26.7148,25.6214,26.445,2272400.0],["2011-08-31",26.7195,27.2165,26.2557,26.4119,2233600.0],["2011-09-01",26.5633,27.226,26.4781,26.5491,2103000.0],["2011-09-02",26.0095,26.4734,25.7823,26.1894,1625200.0],["2011-09-06",25.4415,26.3125,25.2238,26.2415,2050600.0],["2011-09-07",26.7101,27.0272,26.5113,26.9893,1498000.0],["2011-09-08",26.7858,27.3254,26.7858,27.0698,1874200.0],["2011-09-09",26.9089,26.9704,25.1954,25.4699,3301600.0],["2011-09-12",25.1291,25.3516,24.4192,24.7742,3042400.0],["2011-09-13",24.9587,26.2699,24.9351,25.9622,3076600.0],["2011-09-14",26.4213,26.8379,25.7634,26.4923,2064800.0],["2011-09-15",26.8237,27.2118,26.6864,27.155,2056400.0],["2011-09-16",27.1645,27.6899,27.1645,27.6662,2680400.0],["2011-09-19",27.2307,27.3633,26.7148,27.0225,2420400.0],["2011-09-20",27.0698,28.1821,26.9089,27.4106,2500600.0],["2011-09-21",27.4627,27.865,26.8237,26.8379,2333400.0],["2011-09-22",25.8959,26.2131,25.1055,25.5078,4571600.0],["2011-09-23",25.4226,25.9669,25.1717,25.8723,2935000.0],["2011-09-26",26.2131,27.3301,25.7208,27.2828,4318000.0],["2011-09-27",27.7561,28.3999,27.3349,27.5242,4253800.0],["2011-09-28",27.6709,28.0638,27.0509,27.2686,3316000.0],["2011-09-29",27.9313,28.0023,25.6924,26.4403,5200400.0],["2011-09-30",25.7918,26.4355,25.0866,25.3705,4300200.0],["2011-10-03",25.0866,25.5315,23.9411,24.031,4142800.0],["2011-10-04",23.5624,23.7423,22.4832,23.7044,6800000.0],["2011-10-05",23.8038,24.2772,23.3542,24.0263,4668800.0],["2011-10-06",24.0784,25.2995,24.0736,25.2238,3876800.0],["2011-10-07",25.5125,25.6261,24.476,24.7883,2224200.0],["2011-10-10",25.1055,25.6072,24.8641,25.4747,2440400.0],["2011-10-11",25.3232,26.1137,25.2522,26.0427,1974600.0],["2011-10-12",26.3219,26.7763,26.0853,26.5728,3716600.0],["2011-10-13",26.5444,26.6675,25.9811,26.5113,2135600.0],["2011-10-14",26.7432,27.4532,26.7432,27.2544,1969200.0],["2011-10-17",27.226,27.4295,26.4261,26.5397,1495000.0],["2011-10-18",26.6107,26.9515,26.0805,26.8331,1386800.0],["2011-10-19",26.9799,27.2118,26.2415,26.3077,1611800.0],["2011-10-20",26.3314,26.7053,26.09,26.2651,2111400.0],["2011-10-21",26.6911,27.1361,26.6911,26.8189,1483000.0],["2011-10-24",27.013,27.4201,26.7905,27.2923,2398600.0],["2011-10-25",27.1976,27.3207,26.6059,26.6769,2371800.0],["2011-10-26",27.1929,27.6047,26.6675,27.0461,1926800.0],["2011-10-27",27.7656,28.0307,27.3443,27.9313,2762000.0],["2011-10-28",27.7277,29.3087,27.7277,29.0341,5088200.0],["2011-10-31",29.0341,30.0092,28.4709,29.5169,8438400.0],["2011-11-01",26.09,28.5419,25.8439,27.4674,11350200.0],["2011-11-02",27.8555,28.3005,27.6047,28.2815,3495400.0],["2011-11-03",28.5892,28.8448,28.3147,28.7691,3773200.0],["2011-11-04",28.4803,28.5892,27.8413,28.362,3280800.0],["2011-11-07",28.3147,28.5277,27.7609,27.865,5208600.0],["2011-11-08",27.9123,28.0449,27.2355,27.7845,3102600.0],["2011-11-09",27.2953,27.7323,27.0816,27.1434,2145200.0],["2011-11-10",27.3381,27.5091,26.5734,26.6684,3768600.0],["2011-11-11",26.8584,27.4141,26.7776,27.0626,1785400.0],["2011-11-14",27.0769,27.3096,26.8679,27.1481,2764600.0],["2011-11-15",27.0769,27.6421,27.0484,27.5043,2515400.0],["2011-11-16",28.0173,28.1027,26.7634,26.9201,2996400.0],["2011-11-17",26.9296,27.1196,26.5022,26.5924,3235200.0],["2011-11-18",26.7064,27.3096,26.5022,27.1244,2951200.0],["2011-11-21",26.6352,26.6352,25.4763,25.6045,5402000.0],["2011-11-22",25.7043,25.8705,25.2626,25.6995,3728200.0],["2011-11-23",25.462,25.5618,24.9443,25.2768,2609800.0],["2011-11-25",25.2958,25.5618,25.1153,25.2578,1365000.0],["2011-11-28",25.8087,26.0557,25.3718,25.6378,4508000.0],["2011-11-29",25.7185,25.9607,25.443,25.6045,3116600.0],["2011-11-30",26.5449,27.0721,26.2647,26.2647,11425400.0],["2011-12-01",26.4832,26.8631,26.2172,26.5497,2803400.0],["2011-12-02",26.7776,27.0056,26.3407,26.5354,2284000.0],["2011-12-05",26.9154,27.1718,26.7871,27.0816,3122800.0],["2011-12-06",27.0721,27.2858,26.3692,26.5782,1612000.0],["2011-12-07",26.4024,26.4262,25.8135,26.0272,2009400.0],["2011-12-08",25.8847,26.3074,25.766,25.9512,1975400.0],["2011-12-09",26.0272,26.3597,25.7565,26.203,2661400.0],["2011-12-12",25.956,26.146,25.3718,25.5808,1277200.0],["2011-12-13",25.7755,25.8087,24.6451,24.9206,2710000.0],["2011-12-14",24.6974,24.7401,23.9849,24.1464,2702600.0],["2011-12-15",24.4646,24.7354,24.0752,24.2319,2554600.0],["2011-12-16",24.4266,24.9206,24.2034,24.5359,4120400.0],["2011-12-19",24.5359,24.7449,24.3697,24.4361,1757600.0],["2011-12-20",24.7544,25.1058,24.7544,25.0488,1779600.0],["2011-12-21",24.9681,24.9871,24.4599,24.6879,1887000.0],["2011-12-22",24.6879,25.0773,24.3032,24.4124,1937000.0],["2011-12-23",24.5406,24.5976,24.3032,24.5976,1241600.0],["2011-12-27",24.5169,25.1153,24.5169,25.0298,1311800.0],["2011-12-28",25.0156,25.1581,24.5074,24.6404,1545600.0],["2011-12-29",24.6356,25.0108,24.5834,24.9538,1189800.0],["2011-12-30",24.9301,25.0251,24.5406,24.5406,1252000.0],["2012-01-03",25.0061,25.3385,24.8399,24.9158,2310400.0],["2012-01-04",24.7591,25.1153,24.5834,24.6546,1839800.0],["2012-01-05",24.6546,24.6546,24.0799,24.3317,3553200.0],["2012-01-06",24.4551,24.8968,24.4551,24.6309,2203600.0],["2012-01-09",24.6689,25.1248,24.5834,24.8398,1992200.0],["2012-01-10",25.1581,25.9085,25.1106,25.8942,3263000.0],["2012-01-11",25.7043,26.3549,25.3575,25.6663,2752400.0],["2012-01-12",25.861,26.3834,25.671,26.3834,2768800.0],["2012-01-13",26.3217,26.8489,26.2362,26.8441,3119200.0],["2012-01-17",27.1149,27.4188,26.9011,27.1623,2294200.0],["2012-01-18",27.2668,27.3761,26.9581,27.1576,1919200.0],["2012-01-19",27.1386,27.6753,27.0721,27.5091,1698400.0],["2012-01-20",27.4521,27.5423,27.0674,27.1671,1717400.0],["2012-01-23",27.1908,27.5138,27.0056,27.1244,1614600.0],["2012-01-24",26.9676,27.0579,26.3692,26.8631,2545000.0],["2012-01-25",26.9344,27.4236,26.5639,27.3048,1899800.0],["2012-01-26",27.5281,27.6895,27.0246,27.0674,3073600.0],["2012-01-27",27.0864,27.5328,26.9534,27.3001,2233400.0],["2012-01-30",27.1196,27.3238,26.8869,27.1006,2160200.0],["2012-01-31",27.2146,27.6326,27.2146,27.4901,2934000.0],["2012-02-01",27.623,27.623,27.3096,27.4331,2292000.0],["2012-02-02",27.5661,27.661,27.2288,27.2953,1501600.0],["2012-02-03",27.5423,28.0078,27.3333,27.965,2714800.0],["2012-02-06",27.7845,28.117,27.4806,28.1122,1711800.0],["2012-02-07",28.1407,28.3402,27.9175,28.1217,1396200.0],["2012-02-08",28.212,28.497,28.0695,28.421,1677000.0],["2012-02-09",28.3925,28.4305,28.0268,28.326,1607600.0],["2012-02-10",28.003,28.0268,27.3286,27.9175,2599000.0],["2012-02-13",28.1217,28.8199,27.9793,28.6109,3038400.0],["2012-02-14",28.5207,28.7962,28.155,28.2215,1796200.0],["2012-02-15",28.4162,28.4162,28.117,28.2975,2419000.0],["2012-02-16",28.3402,28.7344,28.1787,28.554,2024600.0],["2012-02-17",28.6537,28.8057,28.4257,28.7867,2364000.0],["2012-02-21",29.1286,29.8791,28.9197,29.6653,6184000.0],["2012-02-22",30.4632,32.0116,30.3968,31.7314,10561800.0],["2012-02-23",31.8549,31.9641,31.4701,31.6174,3586600.0],["2012-02-24",31.6981,31.7931,31.2992,31.5604,2464000.0],["2012-02-27",31.6221,31.7884,30.9524,31.5841,2965400.0],["2012-02-28",31.4654,31.9166,31.1757,31.8074,3529600.0],["2012-02-29",31.6791,32.0591,31.4084,31.4464,2577800.0],["2012-03-01",31.3941,32.1683,31.1852,32.1541,3347200.0],["2012-03-02",32.1398,32.3013,31.9119,32.0401,1920800.0],["2012-03-05",31.9494,32.145,31.5344,31.9494,2449600.0],["2012-03-06",31.6727,31.7204,31.1289,31.2529,2718800.0],["2012-03-07",31.2911,31.7777,30.9762,31.4485,2945600.0],["2012-03-08",31.5201,32.126,31.5153,31.9065,2072000.0],["2012-03-09",31.9161,33.5619,31.9161,33.0563,4759600.0],["2012-03-12",33.1612,33.1612,32.6078,32.7175,2373600.0],["2012-03-13",32.9704,33.3473,32.8606,33.333,1561200.0],["2012-03-14",33.1898,33.3759,33.0753,33.3473,1570000.0],["2012-03-15",33.1898,34.0676,33.1898,33.7528,3321000.0],["2012-03-16",33.6383,33.7623,33.4474,33.6717,2200600.0],["2012-03-19",34.3157,34.3491,34.0533,34.1678,2707400.0],["2012-03-20",34.0819,34.2155,33.872,33.9341,1816000.0],["2012-03-21",33.9341,34.1917,33.8959,33.9341,1728200.0],["2012-03-22",33.8768,33.9579,33.4188,33.5238,2986000.0],["2012-03-23",33.6096,33.853,33.4618,33.748,2517200.0],["2012-03-26",34.0199,34.4016,33.7194,33.9722,2809800.0],["2012-03-27",34.0676,34.3491,33.9245,34.0629,2740600.0],["2012-03-28",34.1726,34.1726,33.1946,33.4761,3350800.0],["2012-03-29",33.1994,33.395,32.8559,33.0467,2299000.0],["2012-03-30",33.3377,33.3616,32.7843,32.832,2882800.0],["2012-04-02",33.1755,33.7289,32.9704,33.4474,3159000.0],["2012-04-03",33.123,33.6764,33.0753,33.6526,2493800.0],["2012-04-04",33.2757,33.5953,32.7509,33.2184,2703800.0],["2012-04-05",32.9895,33.3282,32.7986,33.2614,2066000.0],["2012-04-09",32.8797,33.0515,32.6126,32.7891,1452800.0],["2012-04-10",32.7366,33.0467,32.2691,32.3836,2856200.0],["2012-04-11",32.6984,32.8177,32.2739,32.4694,2841600.0],["2012-04-12",32.6364,32.8559,32.4122,32.7605,2311000.0],["2012-04-13",32.7366,32.9513,32.5935,32.8797,1741200.0],["2012-04-16",32.9513,32.9895,32.2834,32.5649,2327000.0],["2012-04-17",32.7652,33.5715,32.5887,33.3139,1993200.0],["2012-04-18",33.228,34.0867,33.166,33.8386,2419800.0],["2012-04-19",33.8291,34.0533,33.519,33.8291,1572000.0],["2012-04-20",33.9245,34.6735,33.9245,34.5018,2646600.0],["2012-04-23",34.1106,34.8262,33.6669,34.6783,3398000.0],["2012-04-24",34.5733,34.8071,32.3502,32.9656,6338000.0],["2012-04-25",33.1564,33.9913,32.9799,33.4665,4191200.0],["2012-04-26",33.5763,34.5256,33.395,34.4588,2724000.0],["2012-04-27",34.5113,34.8214,33.457,33.6192,4835800.0],["2012-04-30",33.6096,33.8816,33.061,33.5476,4235400.0],["2012-05-01",33.5858,33.7528,24.7743,26.8591,61559400.0],["2012-05-02",28.2283,28.2808,24.884,25.1416,46415200.0],["2012-05-03",25.0844,25.113,21.7306,22.0407,49868000.0],["2012-05-04",22.2506,23.5053,22.2077,22.3937,20909000.0],["2012-05-07",22.4414,22.6704,21.6829,22.4128,17543200.0],["2012-05-08",22.513,23.262,21.2392,21.7306,18000200.0],["2012-05-09",20.7812,22.8708,20.6906,22.5034,21275200.0],["2012-05-10",22.8231,22.8469,21.8451,21.9453,12058800.0],["2012-05-11",21.758,22.315,21.3786,21.7724,7942400.0],["2012-05-14",21.5323,21.5323,20.4326,20.6535,12385000.0],["2012-05-15",20.8024,20.8504,20.2405,20.3798,9298400.0],["2012-05-16",20.6535,23.9621,20.6391,23.7748,36742600.0],["2012-05-17",24.8169,25.1962,21.225,21.4074,30163200.0],["2012-05-18",21.6091,21.9501,20.9945,21.4939,9527000.0],["2012-05-21",21.3882,22.5215,21.1385,22.0701,10124800.0],["2012-05-22",21.9453,22.291,21.369,21.6091,7103600.0],["2012-05-23",21.3546,21.6811,20.9368,21.6235,6039600.0],["2012-05-24",21.71,21.9453,21.4266,21.8156,3687200.0],["2012-05-25",21.83,21.8396,21.2634,21.5371,4807400.0],["2012-05-29",21.6283,21.9693,21.6283,21.9501,4509600.0],["2012-05-30",21.8924,22.6608,21.6139,21.9116,6757200.0],["2012-05-31",22.0029,22.0029,21.3354,21.5083,5064000.0],["2012-06-01",21.1289,21.321,21.0377,21.2106,3148400.0],["2012-06-04",21.1145,21.4891,20.9368,21.4362,3038000.0],["2012-06-05",21.2874,21.6956,21.273,21.5707,2361400.0],["2012-06-06",21.6283,21.8828,21.5035,21.6956,2266200.0],["2012-06-07",21.8972,21.8972,21.369,21.5803,3073000.0],["2012-06-08",21.4939,21.6811,21.2394,21.6283,1960000.0],["2012-06-11",21.7964,21.8492,21.441,21.4651,2357400.0],["2012-06-12",21.4074,21.854,21.225,21.8108,2579400.0],["2012-06-13",21.8156,21.9357,21.5563,21.6619,2420800.0],["2012-06-14",21.7388,22.4639,21.5563,22.0557,3417600.0],["2012-06-15",21.8972,22.2478,21.8732,22.0269,3331800.0],["2012-06-18",22.0269,22.7136,21.878,22.5695,4111400.0],["2012-06-19",22.6608,23.0401,22.5455,22.8673,3854600.0],["2012-06-20",22.8576,23.0401,22.6464,23.0065,2233800.0],["2012-06-21",23.0497,23.0497,22.4831,22.5503,3962400.0],["2012-06-22",22.7904,22.8288,22.5071,22.68,2307800.0],["2012-06-25",22.4543,22.7712,22.3774,22.5695,2845800.0],["2012-06-26",22.4591,22.9873,22.4591,22.632,2010400.0],["2012-06-27",22.7136,23.1938,22.6272,22.8817,2582400.0],["2012-06-28",22.6175,22.9105,22.3198,22.5407,2931800.0],["2012-06-29",22.9489,23.261,22.68,23.2082,4076200.0],["2012-07-02",23.2274,23.7268,23.0977,23.722,3015200.0],["2012-07-03",23.7796,24.2502,23.7748,24.207,1667200.0],["2012-07-05",24.2118,24.8265,24.1926,24.6872,3742200.0],["2012-07-06",24.4903,24.7016,24.4375,24.5768,2752800.0],["2012-07-09",24.524,24.716,24.2646,24.3079,1881600.0],["2012-07-10",24.3175,24.548,23.2226,23.6932,8614200.0],["2012-07-11",23.6644,23.7412,22.7616,22.9393,4047600.0],["2012-07-12",22.8,22.9297,22.3294,22.7136,2528800.0],["2012-07-13",22.7184,23.1506,22.6752,23.1218,1523400.0],["2012-07-16",22.848,23.4051,22.848,23.3907,1519800.0],["2012-07-17",23.4675,24.3271,23.4243,23.7796,2810800.0],["2012-07-18",23.7508,24.3991,23.7316,23.7748,3000000.0],["2012-07-19",23.9477,24.2646,23.7076,24.1686,2438400.0],["2012-07-20",24.1638,24.5576,23.8997,24.1686,2411800.0],["2012-07-23",23.626,23.8853,23.2274,23.8277,2057200.0],["2012-07-24",23.7748,23.8709,23.1698,23.3811,2459800.0],["2012-07-25",23.4243,23.7028,23.0497,23.1938,2046400.0],["2012-07-26",23.6068,24.7112,23.6068,24.5576,2931800.0],["2012-07-27",24.6584,25.955,24.572,25.8349,4058600.0],["2012-07-30",25.9357,26.1374,24.5528,24.8217,7021000.0],["2012-07-31",26.171,27.0786,25.057,26.3583,12346400.0],["2012-08-01",26.3775,26.4111,23.6116,25.4459,15916600.0],["2012-08-02",25.057,25.7149,24.9945,25.3259,3374600.0],["2012-08-03",25.6236,26.1566,25.6236,25.9309,4878800.0],["2012-08-06",25.8829,26.051,25.614,25.7389,1762200.0],["2012-08-07",25.9165,26.051,25.1194,25.2635,6558800.0],["2012-08-08",25.1002,25.225,24.6584,24.9321,2661600.0],["2012-08-09",24.8553,25.2491,24.5912,24.7593,2208200.0],["2012-08-10",24.8269,24.8365,23.6532,24.4356,5194600.0],["2012-08-13",24.3922,25.6528,24.2521,25.4161,4487400.0],["2012-08-14",25.4886,25.6045,25.0056,25.0829,2582000.0],["2012-08-15",24.8848,25.6721,24.8848,25.6238,2044800.0],["2012-08-16",25.619,25.875,25.2374,25.6287,2810600.0],["2012-08-17",25.6094,25.6577,25.0346,25.1408,1957600.0],["2012-08-20",25.0635,25.1408,24.7448,24.9428,1471800.0],["2012-08-21",25.0684,25.0974,24.682,24.7786,1368200.0],["2012-08-22",24.6143,24.7979,24.4791,24.6288,1392200.0],["2012-08-23",24.6337,24.7351,24.3245,24.3728,1613600.0],["2012-08-24",24.3922,24.5419,24.199,24.2762,1383600.0],["2012-08-27",24.3922,24.4646,24.1507,24.1941,1792400.0],["2012-08-28",24.199,24.339,23.9864,24.1603,2008600.0],["2012-08-29",24.2328,24.2328,23.8464,24.0492,1604800.0],["2012-08-30",23.8753,24.0637,23.4503,23.4551,1341000.0],["2012-08-31",23.6628,23.8367,23.1073,23.373,1917800.0],["2012-09-04",23.4551,24.0058,23.3827,24.0058,1682800.0],["2012-09-05",24.0589,24.0782,23.5614,23.6193,1444200.0],["2012-09-06",23.8029,24.1072,23.6435,24.0734,1345600.0],["2012-09-07",24.1168,24.5467,24.0202,24.2376,1934600.0],["2012-09-10",24.17,24.4598,24.1507,24.2956,1166400.0],["2012-09-11",24.368,24.3873,24.112,24.2762,896800.0],["2012-09-12",24.2714,24.3922,24.112,24.2038,892800.0],["2012-09-13",24.2086,24.8317,24.1507,24.7544,2036200.0],["2012-09-14",24.8752,25.3823,24.6047,25.3727,2856000.0],["2012-09-17",25.2471,25.2664,24.7351,24.8124,1601200.0],["2012-09-18",24.6337,24.7592,24.3197,24.3825,2365400.0],["2012-09-19",24.4163,24.4888,23.9478,23.9623,1972400.0],["2012-09-20",23.856,23.856,22.7354,22.7499,3789800.0],["2012-09-21",22.7064,23.0059,22.4601,22.8562,2598200.0],["2012-09-24",22.7016,22.8175,22.3394,22.4601,1729800.0],["2012-09-25",22.4601,22.6533,21.9964,22.0351,3277000.0],["2012-09-26",22.0834,22.1268,21.6342,21.7597,3582600.0],["2012-09-27",21.7839,23.3778,21.7839,22.7064,5049400.0],["2012-09-28",22.5567,23.1122,22.5567,22.8948,3260000.0],["2012-10-01",22.8948,24.4163,22.7837,24.2521,5034200.0],["2012-10-02",24.1893,25.7156,23.4455,25.0394,10556600.0],["2012-10-03",25.1167,25.4065,24.7448,25.2906,2931000.0],["2012-10-04",25.2809,25.6721,25.2181,25.3872,1937600.0],["2012-10-05",25.4355,25.5369,24.7448,25.0539,1950000.0],["2012-10-08",24.9863,25.0587,24.7689,24.9186,1677800.0],["2012-10-09",24.9235,25.107,24.7303,24.9814,1482000.0],["2012-10-10",24.8607,24.9911,23.9285,24.2424,3894200.0],["2012-10-11",24.5129,24.8269,24.3245,24.6047,2203600.0],["2012-10-12",24.6337,24.822,24.4743,24.8124,1213600.0],["2012-10-15",24.8317,25.2568,24.7689,25.2326,1342600.0],["2012-10-16",25.2761,25.4645,25.0974,25.3485,1413400.0],["2012-10-17",25.2906,25.648,25.2326,25.4113,1680600.0],["2012-10-18",25.3727,25.8895,25.2664,25.8122,2351000.0],["2012-10-19",25.5417,25.7301,25.1215,25.2085,2037600.0],["2012-10-22",25.1167,25.5949,25.1167,25.5852,1719200.0],["2012-10-23",25.2036,25.2133,24.6626,25.078,2963800.0],["2012-10-24",24.9814,25.3534,24.4453,24.4743,3051000.0],["2012-10-25",24.6143,25.1408,24.0009,24.1265,3021800.0],["2012-10-26",24.2279,24.5854,23.8512,24.4405,2756600.0],["2012-10-31",25.5755,25.6915,24.5081,24.8027,5457000.0],["2012-11-01",24.682,25.2133,24.6385,24.9138,3664000.0],["2012-11-02",24.8897,24.8897,23.4551,23.629,3216200.0],["2012-11-05",23.7449,23.7884,23.2716,23.3827,2660400.0],["2012-11-06",23.571,23.571,22.8658,23.204,2338200.0],["2012-11-07",22.9818,23.0735,22.3104,22.8224,2230600.0],["2012-11-08",22.7741,22.8127,22.2717,22.2911,2218200.0],["2012-11-09",22.364,23.1467,22.1209,22.4904,3160800.0],["2012-11-12",22.6751,22.9814,22.4175,22.4952,1833200.0],["2012-11-13",22.3299,22.8502,22.2813,22.505,2517600.0],["2012-11-14",22.6994,22.7772,22.1355,22.2424,2501600.0],["2012-11-15",22.2813,22.4029,22.0285,22.1744,2093600.0],["2012-11-16",22.0917,22.1598,21.7514,21.8827,5009400.0],["2012-11-19",22.2181,22.6265,21.9945,22.6071,4631000.0],["2012-11-20",22.6119,22.9863,22.4855,22.9766,4572800.0],["2012-11-21",23.0155,23.7739,22.9522,23.6621,2711400.0],["2012-11-23",23.6183,23.735,23.3995,23.5746,718000.0],["2012-11-26",23.4141,23.5113,23.0495,23.1808,2073800.0],["2012-11-27",23.1905,23.1905,22.5196,22.6168,3484400.0],["2012-11-28",22.5585,22.6168,21.7368,21.8827,5151800.0],["2012-11-29",22.082,22.1987,20.5068,21.9264,15476000.0],["2012-11-30",22.3737,22.5585,22.1258,22.3494,6882200.0],["2012-12-03",22.4564,22.6071,22.0723,22.189,4568600.0],["2012-12-04",22.3397,22.6946,22.2716,22.6314,5168800.0],["2012-12-05",22.6605,22.8696,22.6022,22.6362,2899400.0],["2012-12-06",22.5196,22.6703,22.2133,22.6654,5142000.0],["2012-12-07",22.8599,23.0689,22.6168,22.7481,2687000.0],["2012-12-10",22.6071,22.6119,22.0382,22.1306,4100600.0],["2012-12-11",22.3737,22.6557,22.1598,22.5147,3944400.0],["2012-12-12",22.6703,22.8113,22.189,22.2084,3092800.0],["2012-12-13",22.257,22.3348,21.7854,21.8875,3322400.0],["2012-12-14",21.8778,22.0285,21.3382,21.3625,3998200.0],["2012-12-17",21.5667,21.5667,20.7791,20.8277,6944600.0],["2012-12-18",21.1923,21.1923,20.5311,20.6624,6382200.0],["2012-12-19",20.7742,21.0027,17.4779,18.1537,41412200.0],["2012-12-20",17.969,18.2218,16.068,16.384,69017400.0],["2012-12-21",16.4132,16.4716,12.6551,13.258,86702600.0],["2012-12-24",13.6274,13.7344,11.7848,12.6697,38592400.0],["2012-12-26",12.9322,13.783,12.7912,13.326,28628800.0],["2012-12-27",13.4913,13.9678,13.3941,13.7587,21487600.0],["2012-12-28",13.9483,14.945,13.9094,14.2886,29511400.0],["2012-12-31",14.6484,16.0826,14.4782,16.0146,32691000.0],["2013-01-02",16.4521,16.7973,15.47,15.6548,31687200.0],["2013-01-03",15.7812,18.037,15.5187,17.6724,40291000.0],["2013-01-04",17.7794,18.1829,17.0161,17.9884,28574400.0],["2013-01-07",17.9058,18.4065,17.2883,17.7794,17844000.0],["2013-01-08",17.6578,19.0045,17.5363,18.6448,24186800.0],["2013-01-09",18.5427,20.3707,17.6384,19.4226,89450400.0],["2013-01-10",19.6268,20.9006,18.4892,19.0774,55018400.0],["2013-01-11",19.0677,19.6754,18.7177,19.4567,13768600.0],["2013-01-14",19.4567,21.7514,19.4469,21.4305,28532400.0],["2013-01-15",21.5618,22.5196,21.0999,22.4564,23917200.0],["2013-01-16",22.7724,22.9279,21.4159,21.907,25469400.0],["2013-01-17",21.3916,21.8729,20.7742,21.1583,22163000.0],["2013-01-18",21.3576,21.4451,20.8131,21.1485,10711600.0],["2013-01-22",20.9784,21.5569,20.9298,21.4597,8305800.0],["2013-01-23",21.309,21.4889,19.938,20.9103,13526800.0],["2013-01-24",20.7742,21.1388,20.5992,21.027,6660600.0],["2013-01-25",21.0562,22.2181,20.9103,21.1923,17797400.0],["2013-01-28",21.1194,21.6542,18.8198,19.4567,56308200.0],["2013-01-29",19.5685,19.7289,18.4843,18.8003,17058800.0],["2013-01-30",18.8878,18.951,16.8702,18.0322,34083000.0],["2013-01-31",17.7988,18.742,17.5654,17.6578,12247200.0],["2013-02-01",17.6919,17.7113,16.9188,17.0501,15355200.0],["2013-02-04",15.3582,17.4536,14.9936,17.2786,40768600.0],["2013-02-05",17.1376,17.9641,16.9334,17.3807,9357600.0],["2013-02-06",17.4633,17.8037,17.1716,17.4001,9175400.0],["2013-02-07",17.405,18.2315,17.2932,17.4634,7311800.0],["2013-02-08",17.5071,17.7016,17.1911,17.4293,7238800.0],["2013-02-11",17.4196,17.8134,17.3758,17.546,7630600.0],["2013-02-12",17.5509,17.7064,17.2203,17.5022,7558400.0],["2013-02-13",17.4147,17.7405,17.4147,17.6967,4237000.0],["2013-02-14",17.5849,18.6107,17.5849,18.6059,15570800.0],["2013-02-15",21.4986,21.8438,18.7663,18.8344,75865600.0],["2013-02-19",18.9899,19.763,18.4308,19.3205,25372800.0],["2013-02-20",19.1261,19.8553,18.2947,18.3676,17640200.0],["2013-02-21",18.251,18.4406,17.6238,18.3725,9528800.0],["2013-02-22",18.4017,18.5718,17.8134,17.8863,8599000.0],["2013-02-25",17.9058,18.0662,17.3224,17.3224,6276400.0],["2013-02-26",17.3856,17.862,16.7827,17.5654,6164800.0],["2013-02-27",17.5022,18.2655,17.4779,18.2023,4613800.0],["2013-02-28",18.353,19.6317,18.2704,19.5879,20920000.0],["2013-03-01",19.4508,20.5186,19.3577,19.6418,14737000.0],["2013-03-04",19.6761,20.2443,19.6516,20.112,6015200.0],["2013-03-05",20.1316,20.3227,19.4067,19.9553,6333200.0],["2013-03-06",19.9847,20.3765,19.9308,20.0826,4898200.0],["2013-03-07",20.0924,20.4206,19.8426,20.0826,8385200.0],["2013-03-08",20.5725,20.6557,20.0337,20.3276,6282600.0],["2013-03-11",20.2884,20.5725,20.0875,20.21,3534000.0],["2013-03-12",20.2541,20.7488,19.7545,19.779,9378000.0],["2013-03-13",19.7104,19.9847,18.8679,19.0638,6769600.0],["2013-03-14",19.0687,19.0785,18.574,18.8826,5839600.0],["2013-03-15",18.9806,19.2744,18.7209,18.8532,5745600.0],["2013-03-18",18.623,18.7454,18.383,18.5691,3627800.0],["2013-03-19",18.5691,18.7307,17.7119,18.2752,5687800.0],["2013-03-20",18.3242,18.6132,18.1381,18.1626,3555200.0],["2013-03-21",18.1723,18.5887,18.1723,18.3487,2914000.0],["2013-03-22",18.4173,18.8581,18.3536,18.6916,4094800.0],["2013-03-25",18.7307,19.0197,18.2997,18.3928,4407000.0],["2013-03-26",18.4907,18.5593,18.1479,18.2605,2777000.0],["2013-03-27",18.2311,18.5593,18.045,18.5054,1902800.0],["2013-03-28",18.5887,18.7014,18.2409,18.3438,4572200.0],["2013-04-01",18.3683,18.4515,18.0352,18.1772,2232400.0],["2013-04-02",18.2948,18.765,18.2311,18.623,4028800.0],["2013-04-03",18.5348,19.152,18.4956,19.1079,5342000.0],["2013-04-04",19.103,19.4949,19.0148,19.103,3636600.0],["2013-04-05",18.8924,19.2206,18.7112,19.0001,2248600.0],["2013-04-08",18.9414,19.0148,18.6132,18.8042,1718800.0],["2013-04-09",18.6132,19.0785,17.7364,18.0989,11755600.0],["2013-04-10",18.2654,18.3585,17.6433,18.2213,6741400.0],["2013-04-11",18.2458,19.6222,17.7854,18.7503,21257800.0],["2013-04-12",18.8483,18.9463,18.2213,18.3095,6451600.0],["2013-04-15",18.1283,18.1674,17.2221,17.5013,6945000.0],["2013-04-16",17.5748,17.7413,17.4376,17.6189,2702400.0],["2013-04-17",17.6091,17.6091,17.0066,17.2809,3236800.0],["2013-04-18",17.3837,17.3837,17.0311,17.2123,1857800.0],["2013-04-19",17.227,17.5454,17.08,17.5258,1802000.0],["2013-04-22",17.614,17.7315,17.2417,17.6482,2144800.0],["2013-04-23",17.7952,18.045,17.6776,17.9274,2306600.0],["2013-04-24",18.0107,18.3585,17.9323,18.2556,2734000.0],["2013-04-25",18.3683,18.7601,18.1968,18.5887,4160400.0],["2013-04-26",18.7552,18.9218,18.4956,18.7454,3185800.0],["2013-04-29",18.9806,19.1716,18.7307,18.9806,6572200.0],["2013-04-30",19.2206,19.8769,18.9805,19.4508,9832400.0],["2013-05-01",19.3724,19.9112,19.201,19.2891,3919800.0],["2013-05-02",19.3479,19.6369,19.2842,19.4704,2450000.0],["2013-05-03",19.6173,20.1463,19.5243,20.0826,4419200.0],["2013-05-06",20.259,21.3758,20.2492,20.886,6911600.0],["2013-05-07",21.1652,21.846,21.0231,21.0672,5058000.0],["2013-05-08",21.317,21.5227,20.8909,21.3856,2838000.0],["2013-05-09",21.4003,22.277,21.17,21.8215,6224400.0],["2013-05-10",21.8166,22.1174,21.2297,21.3136,6373600.0],["2013-05-13",21.2051,21.7821,21.0818,21.3185,3444600.0],["2013-05-14",21.2791,22.1568,21.2445,22.1223,4354400.0],["2013-05-15",22.0878,22.4379,21.9941,22.0829,3290600.0],["2013-05-16",21.8955,22.0582,21.6193,21.7673,2164600.0],["2013-05-17",21.7327,22.0632,21.7327,21.9152,2943200.0],["2013-05-20",21.9201,24.4943,21.9004,24.2675,10947000.0],["2013-05-21",24.9875,26.0576,24.2872,24.9234,20906600.0],["2013-05-22",24.9036,25.0762,23.1431,23.2023,9824800.0],["2013-05-23",22.7092,24.1442,22.5908,23.7941,6177400.0],["2013-05-24",23.7941,23.9864,23.3108,23.4982,3165800.0],["2013-05-28",23.7941,23.9519,23.3552,23.4785,4821600.0],["2013-05-29",23.2072,23.4587,22.8374,22.9755,3133600.0],["2013-05-30",22.936,23.3009,22.6993,22.9114,2582400.0],["2013-05-31",22.9952,23.4686,22.8472,23.0149,3496400.0],["2013-06-03",23.0593,23.2122,22.4725,22.6796,2747000.0],["2013-06-04",22.5908,22.7979,21.3728,21.9892,5291600.0],["2013-06-05",21.8758,22.004,21.0078,21.1065,3448400.0],["2013-06-06",21.0719,21.644,20.7563,21.4566,3856800.0],["2013-06-07",21.5552,21.9547,21.3382,21.5158,2445600.0],["2013-06-10",21.5749,21.9645,21.3382,21.6637,1539400.0],["2013-06-11",21.4171,21.6489,21.0867,21.3925,1796200.0],["2013-06-12",21.9744,23.0544,21.9695,22.3245,5037000.0],["2013-06-13",21.9892,23.153,21.861,23.1086,4481400.0],["2013-06-14",23.1776,24.2971,23.1135,23.8335,5628600.0],["2013-06-17",23.9864,24.8001,23.942,24.1146,5447200.0],["2013-06-18",24.085,24.6275,24.0111,24.4352,3740600.0],["2013-06-19",24.4105,24.6571,23.0149,23.6461,4552200.0],["2013-06-20",23.1974,23.656,22.65,22.7782,4821000.0],["2013-06-21",22.9656,23.1185,22.1174,22.4083,5693800.0],["2013-06-24",21.9497,22.0977,21.0966,21.4763,5573400.0],["2013-06-25",21.8067,23.1234,21.6982,23.0149,4499600.0],["2013-06-26",23.0642,23.4489,22.6451,22.7683,3024800.0],["2013-06-27",22.8423,23.5672,22.1963,22.5316,4395200.0],["2013-06-28",22.359,22.6697,22.0237,22.2604,5399600.0],["2013-07-01",22.4379,22.6697,22.1174,22.2703,2041600.0],["2013-07-02",22.4231,23.222,22.364,22.8768,4565800.0],["2013-07-03",22.6451,23.227,22.5267,23.0346,3301400.0],["2013-07-05",23.3009,24.0505,23.1037,23.8631,3927800.0],["2013-07-08",23.9026,24.3563,23.2467,23.4637,4254400.0],["2013-07-09",23.513,24.3119,23.513,24.1146,3419600.0],["2013-07-10",24.6275,25.1502,24.016,24.4105,7226000.0],["2013-07-11",24.8445,24.8543,24.2034,24.4648,3944200.0],["2013-07-12",24.5338,24.6324,24.0702,24.1787,3402000.0],["2013-07-15",24.3119,25.9343,24.3119,25.7913,5415000.0],["2013-07-16",25.6927,26.4077,25.4412,25.6779,5522600.0],["2013-07-17",25.3672,25.8899,24.9382,25.7223,5318800.0],["2013-07-18",26.097,27.4926,26.0675,26.8466,7958400.0],["2013-07-19",26.8565,27.7441,26.7776,27.5173,5514000.0],["2013-07-22",27.7146,29.3123,27.177,29.2877,9699200.0],["2013-07-23",30.0816,30.6882,27.6209,29.1496,22956600.0],["2013-07-24",28.9277,29.0115,27.8674,28.6318,7401800.0],["2013-07-25",28.6022,28.6022,27.8822,28.3359,6137200.0],["2013-07-26",28.0893,29.337,28.04,28.8241,5129200.0],["2013-07-29",29.7759,30.3233,29.1003,29.8696,15503600.0],["2013-07-30",31.8569,32.6608,29.2926,29.6082,31191000.0],["2013-07-31",29.3419,32.7939,29.1003,32.3008,31361600.0],["2013-08-01",32.8136,33.2624,31.8816,32.3106,11485800.0],["2013-08-02",32.2071,32.2909,31.2652,31.6054,6593200.0],["2013-08-05",31.5956,32.8925,31.5758,32.8777,8129000.0],["2013-08-06",33.1145,33.5336,32.2564,32.3106,6951400.0],["2013-08-07",32.3304,32.7693,31.6449,32.138,5694400.0],["2013-08-08",32.8186,33.2377,31.6498,32.7495,6221800.0],["2013-08-09",32.7693,32.9279,32.3235,32.3829,3481000.0],["2013-08-12",32.1997,32.918,32.1997,32.8288,3717800.0],["2013-08-13",32.8288,33.1359,31.7538,32.0114,7562000.0],["2013-08-14",32.0015,32.8882,31.9421,32.7545,4611000.0],["2013-08-15",32.3037,32.8882,32.1105,32.3136,5296400.0],["2013-08-16",32.2046,32.5316,32.1501,32.1699,5233200.0],["2013-08-19",32.1997,32.2046,29.9754,30.8473,8281200.0],["2013-08-20",31.0157,32.1749,30.877,32.0609,5091200.0],["2013-08-21",32.6455,32.8734,31.2138,31.5804,5416600.0],["2013-08-22",31.8281,32.1006,31.2832,31.4516,2278400.0],["2013-08-23",31.4615,32.1452,31.4566,31.8628,3065200.0],["2013-08-26",31.952,32.5613,31.952,32.1897,3473200.0],["2013-08-27",31.7241,31.8034,30.9662,30.981,3172600.0],["2013-08-28",30.8968,30.8968,30.1389,30.2528,3634600.0],["2013-08-29",30.2528,30.5649,29.6534,29.8317,2548600.0],["2013-08-30",29.9804,30.3767,29.2571,30.2231,4236000.0],["2013-09-03",30.4163,30.6392,28.1673,29.6732,9851200.0],["2013-09-04",30.2429,31.8529,29.6732,31.7736,6091400.0],["2013-09-05",31.7736,32.5068,31.2782,31.8034,4761400.0],["2013-09-06",32.269,32.2938,31.4566,31.5804,3524200.0],["2013-09-09",31.739,32.695,31.6498,32.4523,4045000.0],["2013-09-10",32.8536,34.092,32.7594,33.5421,8162200.0],["2013-09-11",32.9328,33.8344,32.3037,33.017,5628200.0],["2013-09-12",32.8932,34.4289,32.165,34.2059,9714200.0],["2013-09-13",34.3942,34.5329,33.4876,34.3546,9153000.0],["2013-09-16",34.6716,35.5385,34.4289,34.9936,11314000.0],["2013-09-17",34.9639,36.6135,34.9639,36.3064,13525600.0],["2013-09-18",36.3163,36.4847,35.4692,36.2964,5901400.0],["2013-09-19",36.4005,36.7671,36.0735,36.3906,4202200.0],["2013-09-20",36.3113,36.4599,34.5329,34.5329,10084000.0],["2013-09-23",34.7558,34.8648,33.2845,34.2258,5668200.0],["2013-09-24",34.2258,34.5824,33.8195,34.1614,4450800.0],["2013-09-25",34.3496,35.598,34.1168,35.0481,4205000.0],["2013-09-26",35.1373,35.375,34.2703,34.4536,3049400.0],["2013-09-27",34.2059,34.3149,33.666,33.7898,3155600.0],["2013-09-30",33.1805,35.276,33.1508,34.5626,11095400.0],["2013-10-01",34.5329,36.1627,34.4883,36.0834,6268800.0],["2013-10-02",35.9051,37.1237,35.9051,36.2073,5235000.0],["2013-10-03",35.5038,35.6574,33.1161,33.8096,15039800.0],["2013-10-04",33.8839,35.1472,33.5818,34.2406,8134200.0],["2013-10-07",33.77,34.0771,33.1112,33.1904,3783400.0],["2013-10-08",33.3935,33.5669,31.0157,31.2782,7925200.0],["2013-10-09",31.3625,31.729,30.5649,31.3526,4459400.0],["2013-10-10",32.051,32.2591,30.7531,31.4714,5857200.0],["2013-10-11",31.6795,31.9272,31.0999,31.739,3555200.0],["2013-10-14",31.2683,32.2789,30.8473,32.056,4003800.0],["2013-10-15",32.2492,32.6752,31.5259,31.6646,3225600.0],["2013-10-16",31.4318,32.1006,31.2089,32.056,2954800.0],["2013-10-17",31.9817,32.4028,31.5309,32.1303,3325800.0],["2013-10-18",31.7043,32.4325,31.7043,32.3235,3162000.0],["2013-10-21",32.5811,32.9923,31.5507,32.1402,3257800.0],["2013-10-22",32.8337,32.8932,31.6696,32.378,2946400.0],["2013-10-23",31.9222,32.1501,31.2436,32.0609,2905000.0],["2013-10-24",32.1997,33.6858,31.8925,33.4827,4502000.0],["2013-10-25",33.8889,33.983,32.591,32.8783,3871800.0],["2013-10-28",33.4629,33.661,32.4771,33.6462,7807000.0],["2013-10-29",33.5273,35.0085,32.5167,33.6511,9525400.0],["2013-10-30",33.8839,33.9781,32.7743,33.2994,3538200.0],["2013-10-31",33.4827,33.5223,31.8083,32.1105,6324000.0],["2013-11-01",32.3483,32.6059,30.9612,31.2782,4804800.0],["2013-11-04",31.1693,31.3724,29.6286,30.8621,5109000.0],["2013-11-05",30.9612,31.8826,30.8225,31.5656,3739800.0],["2013-11-06",31.5061,31.63,30.3519,30.9364,3265200.0],["2013-11-07",31.3297,31.3546,30.3939,30.6627,2490800.0],["2013-11-08",30.583,31.25,30.369,31.0609,2499200.0],["2013-11-11",30.9962,31.3944,30.8618,30.9464,2250600.0],["2013-11-12",30.9912,31.932,30.6876,31.2052,3483600.0],["2013-11-13",31.1256,32.9723,31.1256,32.1759,6190000.0],["2013-11-14",32.2107,32.8529,32.2107,32.7732,3439600.0],["2013-11-15",32.8031,34.7742,32.7832,34.3511,7682200.0],["2013-11-18",34.5204,34.7294,33.2909,33.4502,3575200.0],["2013-11-19",33.6344,33.6344,32.6139,32.8379,3030400.0],["2013-11-20",33.49,35.5159,33.276,34.9634,9851400.0],["2013-11-21",35.1476,35.4861,33.724,34.0575,5694400.0],["2013-11-22",33.6692,36.4268,33.2312,35.6653,9669600.0],["2013-11-25",35.6453,35.8146,34.8987,35.1177,2893200.0],["2013-11-26",35.2571,35.3417,34.4955,34.4955,4303000.0],["2013-11-27",34.7344,35.1426,34.5751,34.6847,2416600.0],["2013-11-29",34.8091,34.9684,34.4109,34.6847,1250200.0],["2013-12-02",34.6847,35.9141,34.4656,35.7648,3429600.0],["2013-12-03",35.8793,38.2437,35.5309,38.1541,9524800.0],["2013-12-04",37.955,37.955,37.3029,37.7957,5331600.0],["2013-12-05",37.7957,38.5225,36.835,38.0446,9416200.0],["2013-12-06",38.2586,38.3034,35.6105,36.2676,10961200.0],["2013-12-09",36.3422,36.845,36.1133,36.2277,3465200.0],["2013-12-10",36.1282,36.4866,35.6005,36.2277,6128800.0],["2013-12-11",36.2875,36.3771,34.5254,34.6797,4608800.0],["2013-12-12",34.7693,34.9584,33.9977,34.1471,3429200.0],["2013-12-13",34.3213,34.4855,33.8783,34.0375,3494400.0],["2013-12-16",34.0973,38.4727,33.8086,37.2482,14492400.0],["2013-12-17",37.8306,39.075,37.1436,37.7111,21127600.0],["2013-12-18",37.8206,39.0153,37.3378,38.8261,6410400.0],["2013-12-19",39.0202,39.7968,38.8858,39.6126,8089800.0],["2013-12-20",39.518,40.6927,39.513,40.1253,6975200.0],["2013-12-23",40.4488,40.5633,39.9013,40.2248,3223400.0],["2013-12-24",39.9859,40.1402,39.075,39.0999,3424000.0],["2013-12-26",39.0999,39.5976,38.7365,39.2094,2813200.0],["2013-12-27",39.6126,39.7818,38.8858,38.9655,2228600.0],["2013-12-30",38.9505,39.0252,38.2138,38.7863,1988600.0],["2013-12-31",38.8012,39.294,38.6569,39.1745,2007600.0],["2014-01-02",39.1497,40.2597,38.9555,39.737,3741400.0],["2014-01-03",39.0899,39.3189,37.5419,38.3731,14917800.0],["2014-01-06",38.3532,38.7664,37.8803,38.4976,3778200.0],["2014-01-07",38.5324,40.1701,38.4378,39.6524,8918200.0],["2014-01-08",39.8216,41.5688,39.6673,40.4787,6567000.0],["2014-01-09",40.9914,40.9914,39.8764,40.5683,5942600.0],["2014-01-10",40.5733,41.0611,40.2796,40.7226,5362400.0],["2014-01-13",40.7176,41.1905,39.5031,39.742,5306200.0],["2014-01-14",39.7669,40.2597,39.4782,40.2149,2477600.0],["2014-01-15",40.0655,40.19,38.4528,39.513,5537000.0],["2014-01-16",37.5568,37.9799,33.9231,35.6553,25361800.0],["2014-01-17",35.9241,36.835,33.9629,34.9435,12114200.0],["2014-01-21",35.6055,36.382,35.2521,36.3074,5037200.0],["2014-01-22",36.4318,37.2432,36.3372,36.6011,4239000.0],["2014-01-23",36.4268,36.7803,31.026,32.813,31523200.0],["2014-01-24",32.5094,32.6587,29.4133,29.8961,17678800.0],["2014-01-27",30.15,33.2511,29.6173,31.8872,12046800.0],["2014-01-28",31.9668,32.7185,30.0205,31.1306,11938000.0],["2014-01-29",30.6826,31.2998,30.4188,31.2699,7357000.0],["2014-01-30",32.0365,33.3357,30.8369,32.2406,5716600.0],["2014-01-31",31.8374,32.3451,31.4243,32.0415,4522600.0],["2014-02-03",32.0415,34.3561,30.9265,34.3561,17767600.0],["2014-02-04",34.834,35.4313,32.5144,33.485,12826400.0],["2014-02-05",33.48,34.0027,31.8623,33.7986,8420600.0],["2014-02-06",33.8285,34.2815,33.4303,33.7638,5468600.0],["2014-02-07",33.8434,33.9878,33.0072,33.5348,4649200.0],["2014-02-10",33.709,33.8484,33.2312,33.4651,5421000.0],["2014-02-11",33.1017,33.6742,32.4298,32.9474,6625400.0],["2014-02-12",32.9325,33.3008,32.4745,32.6488,3382400.0],["2014-02-13",32.4298,33.4452,32.2804,33.3008,3534600.0],["2014-02-14",33.3008,33.4651,32.7234,33.047,3336800.0],["2014-02-18",33.3506,34.4358,33.2063,34.3113,8900000.0],["2014-02-19",34.8838,34.8838,32.6537,32.9425,10259000.0],["2014-02-20",32.9176,33.8882,32.8578,33.3208,4585600.0],["2014-02-21",33.3456,33.714,32.9225,33.2113,3882400.0],["2014-02-24",33.1017,33.5248,32.9773,33.3556,3722000.0],["2014-02-25",33.3506,34.4905,33.2312,34.0226,4366800.0],["2014-02-26",34.0674,34.162,32.8578,33.1615,5203200.0],["2014-02-27",33.271,33.6294,33.1067,33.49,3483400.0],["2014-02-28",33.41,33.725,33.0,33.3,2543600.0],["2014-03-03",32.78,33.105,32.175,32.5,4262000.0],["2014-03-04",32.77,33.15,32.505,32.94,3405000.0],["2014-03-05",32.975,33.33,32.945,33.135,2291600.0],["2014-03-06",33.5,33.615,32.925,32.96,2643200.0],["2014-03-07",33.175,33.215,32.1,32.37,3071800.0],["2014-03-10",32.375,33.25,32.25,33.08,4579400.0],["2014-03-11",33.145,33.495,31.95,32.695,6233800.0],["2014-03-12",33.1,34.705,27.295,30.285,31954400.0],["2014-03-13",29.97,30.075,28.525,28.655,13845400.0],["2014-03-14",28.875,29.495,28.565,29.02,9538600.0],["2014-03-17",29.015,29.95,26.66,26.75,12875800.0],["2014-03-18",26.75,27.365,26.175,26.435,9663000.0],["2014-03-19",26.45,27.17,26.08,26.36,4970800.0],["2014-03-20",26.545,26.645,25.15,25.395,7738000.0],["2014-03-21",25.125,25.175,24.675,24.77,8130800.0],["2014-03-24",26.375,26.945,25.86,26.43,10587800.0],["2014-03-25",26.67,26.845,26.075,26.755,3947400.0],["2014-03-26",26.91,27.25,26.55,26.7,3436000.0],["2014-03-27",26.855,27.945,26.505,27.22,4425200.0],["2014-03-28",27.275,28.2,27.255,27.825,3707200.0],["2014-03-31",27.995,29.09,27.92,28.635,4998400.0],["2014-04-01",28.87,29.175,28.35,29.1,3808000.0],["2014-04-02",29.245,29.44,28.82,29.405,4034200.0],["2014-04-03",29.47,29.9,28.915,29.415,3195000.0],["2014-04-04",29.38,29.5,28.55,28.575,3217000.0],["2014-04-07",28.625,28.95,28.12,28.585,2040000.0],["2014-04-08",28.75,28.935,27.85,28.905,2756800.0],["2014-04-09",29.06,29.99,29.0,29.94,4978800.0],["2014-04-10",29.935,30.245,29.565,29.92,4653600.0],["2014-04-11",29.695,30.65,25.595,25.74,17665800.0],["2014-04-14",26.38,28.28,26.265,26.875,12423600.0],["2014-04-15",27.0,28.065,25.69,27.415,9154200.0],["2014-04-16",27.5,27.985,27.035,27.635,4408600.0],["2014-04-17",27.665,28.39,27.015,27.55,7639200.0],["2014-04-21",27.84,28.735,27.67,28.65,3651000.0],["2014-04-22",28.72,29.495,28.65,29.165,3374200.0],["2014-04-23",29.0,29.275,28.425,28.835,2568800.0],["2014-04-24",28.93,28.955,28.515,28.795,1971400.0],["2014-04-25",28.555,28.995,28.54,28.915,1790600.0],["2014-04-28",28.995,29.7,28.955,29.425,5818200.0],["2014-04-29",29.51,30.96,29.01,30.075,11120600.0],["2014-04-30",30.07,30.5,29.48,29.99,4524600.0],["2014-05-01",29.965,30.75,29.125,29.795,3385600.0],["2014-05-02",29.9,30.1,29.3,29.975,2805800.0],["2014-05-05",29.855,30.41,29.5,30.205,1883000.0],["2014-05-06",29.96,30.255,29.635,29.78,2695000.0],["2014-05-07",30.1,31.215,29.885,30.94,5922800.0],["2014-05-08",30.87,31.25,30.505,30.815,2070800.0],["2014-05-09",30.6,30.995,30.5,30.85,2230400.0],["2014-05-12",30.95,30.975,29.77,30.62,3841600.0],["2014-05-13",30.695,30.86,30.22,30.58,1971600.0],["2014-05-14",30.62,30.805,30.525,30.62,1374200.0],["2014-05-15",30.63,30.835,30.11,30.73,2764400.0],["2014-05-16",30.725,31.08,30.54,30.85,3290400.0],["2014-05-19",30.645,31.495,30.645,31.44,2938600.0],["2014-05-20",31.345,31.64,31.11,31.11,1806800.0],["2014-05-21",31.32,31.9,31.295,31.68,2272800.0],["2014-05-22",31.685,31.93,31.39,31.6,1044600.0],["2014-05-23",31.56,32.07,31.41,31.975,1129200.0],["2014-05-27",32.05,32.445,32.0,32.275,1810200.0],["2014-05-28",32.225,32.75,31.835,32.505,2453800.0],["2014-05-29",32.65,32.79,32.335,32.565,1784000.0],["2014-05-30",32.505,32.66,32.27,32.415,1885000.0],["2014-06-02",32.5,32.845,32.39,32.395,2092000.0],["2014-06-03",32.325,32.615,32.15,32.335,2266800.0],["2014-06-04",32.25,32.625,32.06,32.395,1906800.0],["2014-06-05",32.405,32.75,32.22,32.67,1164600.0],["2014-06-06",32.685,32.965,32.105,32.27,1930400.0],["2014-06-09",32.09,32.09,31.54,31.8,2059800.0],["2014-06-10",31.69,32.17,31.34,31.795,2557400.0],["2014-06-11",31.68,31.835,31.35,31.58,1730600.0],["2014-06-12",31.575,31.72,31.3,31.515,1642600.0],["2014-06-13",31.44,31.785,31.225,31.54,2185800.0],["2014-06-16",31.51,31.915,31.375,31.795,1165000.0],["2014-06-17",31.755,31.895,31.51,31.84,1072400.0],["2014-06-18",31.79,32.355,31.73,32.345,1209400.0],["2014-06-19",32.475,32.82,32.285,32.74,1862400.0],["2014-06-20",32.74,32.955,32.4,32.45,3653200.0],["2014-06-23",32.39,33.26,32.345,32.845,2390600.0],["2014-06-24",32.895,32.99,31.755,31.88,4736200.0],["2014-06-25",31.795,33.405,31.76,32.055,2414600.0],["2014-06-26",31.965,32.315,31.925,32.12,1459000.0],["2014-06-27",32.165,32.745,31.965,32.57,3858200.0],["2014-06-30",32.6,32.69,32.135,32.27,1988600.0],["2014-07-01",32.3,32.6,32.035,32.405,3556600.0],["2014-07-02",32.405,32.91,32.335,32.815,1538000.0],["2014-07-03",32.94,33.05,32.695,33.05,1313200.0],["2014-07-07",32.95,33.35,32.775,33.09,1740200.0],["2014-07-08",33.0,33.0,32.405,32.74,1592000.0],["2014-07-09",32.805,33.225,32.54,32.86,1569000.0],["2014-07-10",32.37,32.53,32.005,32.495,1764600.0],["2014-07-11",32.605,32.8,32.16,32.245,2857400.0],["2014-07-14",32.33,32.5,32.03,32.24,2321000.0],["2014-07-15",32.22,32.495,32.205,32.325,1183200.0],["2014-07-16",32.42,32.42,30.5,30.76,5517000.0],["2014-07-17",30.725,31.015,29.88,29.92,4654800.0],["2014-07-18",29.75,30.625,29.625,30.42,1994800.0],["2014-07-21",30.245,30.315,26.685,27.01,22630600.0],["2014-07-22",27.145,34.115,26.25,33.885,55994000.0],["2014-07-23",33.075,33.325,32.35,33.055,13305600.0],["2014-07-24",33.085,33.575,32.605,32.925,6360200.0],["2014-07-25",33.0,33.555,32.835,33.03,3605200.0],["2014-07-28",33.425,34.845,33.115,33.74,13574200.0],["2014-07-29",29.71,30.98,28.765,29.175,20938400.0],["2014-07-30",29.25,29.35,27.75,27.915,9257600.0],["2014-07-31",27.73,28.095,26.155,26.2,8695000.0],["2014-08-01",26.675,26.75,26.25,26.285,5630600.0],["2014-08-04",26.725,26.725,25.0,25.65,7411600.0],["2014-08-05",25.335,25.825,24.52,24.795,7893000.0],["2014-08-06",24.8,25.07,24.13,24.91,6830000.0],["2014-08-07",25.075,25.21,24.765,25.0,3280000.0],["2014-08-08",25.0,25.86,24.88,25.745,3623000.0],["2014-08-11",26.15,27.69,26.13,26.7,7188800.0],["2014-08-12",26.945,26.945,25.92,26.045,4883600.0],["2014-08-13",26.25,26.545,25.805,25.975,3348800.0],["2014-08-14",26.135,26.305,25.91,26.175,1514400.0],["2014-08-15",26.28,26.32,25.385,25.725,3357200.0],["2014-08-18",25.75,25.875,25.47,25.515,2188400.0],["2014-08-19",25.435,25.965,25.375,25.485,2510400.0],["2014-08-20",25.375,25.43,24.89,25.05,3654200.0],["2014-08-21",25.05,25.19,24.935,24.935,2932800.0],["2014-08-22",24.995,25.115,24.755,24.975,2649400.0],["2014-08-25",25.025,25.31,24.8,24.99,2044800.0],["2014-08-26",24.95,25.015,24.4,24.745,1964200.0],["2014-08-27",24.83,26.075,24.575,25.545,6118800.0],["2014-08-28",25.335,25.755,25.055,25.56,2081600.0],["2014-08-29",25.745,25.755,25.32,25.49,2257400.0],["2014-09-02",25.5,25.5,24.76,24.975,3454200.0],["2014-09-03",24.99,25.245,24.2,24.895,2947400.0],["2014-09-04",24.885,25.1,24.555,24.645,1417200.0],["2014-09-05",24.69,24.93,24.485,24.905,1312600.0],["2014-09-08",24.85,25.03,24.33,24.385,2392200.0],["2014-09-09",24.255,24.35,23.12,23.245,6752800.0],["2014-09-10",23.275,23.275,22.635,22.88,4263000.0],["2014-09-11",22.64,23.3,22.64,23.11,3101800.0],["2014-09-12",22.955,23.115,22.855,23.015,2244200.0],["2014-09-15",22.905,23.125,22.56,22.66,2849600.0],["2014-09-16",22.565,22.6,22.25,22.375,2107000.0],["2014-09-17",22.39,22.745,22.385,22.61,1553800.0],["2014-09-18",22.66,23.07,22.66,22.83,2861400.0],["2014-09-19",22.91,23.0,22.3,22.415,5335800.0],["2014-09-22",22.375,22.375,19.315,20.105,10086600.0],["2014-09-23",20.605,22.495,20.375,22.045,10292200.0],["2014-09-24",22.04,22.625,21.75,22.25,3642800.0],["2014-09-25",22.275,22.39,21.755,21.76,2287400.0],["2014-09-26",21.8,21.99,21.335,21.9,2053000.0],["2014-09-29",21.82,21.98,21.455,21.495,1360200.0],["2014-09-30",21.5,21.99,21.08,21.875,3832200.0],["2014-10-01",21.87,22.115,21.69,21.815,2278000.0],["2014-10-02",21.68,21.955,21.385,21.845,2349200.0],["2014-10-03",21.995,22.54,21.88,22.305,6649800.0],["2014-10-06",22.7,24.52,22.555,23.65,7290200.0],["2014-10-07",23.355,24.01,22.525,22.84,8234600.0],["2014-10-08",22.62,23.0,21.6,22.555,4275200.0],["2014-10-09",22.695,22.73,21.74,21.92,2997800.0],["2014-10-10",21.65,23.25,21.65,23.22,6656600.0],["2014-10-13",23.17,23.55,21.8,21.905,2885600.0],["2014-10-14",22.19,23.975,21.905,23.975,5229600.0],["2014-10-15",23.515,24.175,22.525,23.995,3092600.0],["2014-10-16",23.245,24.1,23.245,23.44,2103200.0],["2014-10-17",23.775,24.145,22.66,22.715,2285400.0],["2014-10-20",23.195,23.555,22.515,23.555,2900800.0],["2014-10-21",23.675,26.605,23.65,26.405,5716600.0],["2014-10-22",26.155,26.2,24.77,24.77,4831400.0],["2014-10-23",25.25,25.705,24.81,25.615,2383800.0],["2014-10-24",25.475,26.28,25.315,25.8,2530600.0],["2014-10-27",25.77,25.8,24.935,25.0,2757600.0],["2014-10-28",25.195,25.25,24.32,24.785,3900400.0],["2014-10-29",25.0,25.415,24.585,24.97,2811400.0],["2014-10-30",25.07,25.375,24.735,25.28,2000600.0],["2014-10-31",25.51,26.475,25.49,26.23,4364800.0],["2014-11-03",26.55,28.37,26.5,27.95,16181800.0],["2014-11-04",23.965,24.35,22.015,22.13,25770200.0],["2014-11-05",22.005,22.13,19.8,19.89,16410000.0],["2014-11-06",20.015,20.43,19.72,19.995,8032600.0],["2014-11-07",20.0,20.14,18.67,18.75,11581200.0],["2014-11-10",18.75,19.195,18.75,19.07,5240000.0],["2014-11-11",19.11,19.24,18.615,18.775,4282200.0],["2014-11-12",18.75,19.1,18.485,18.905,5732400.0],["2014-11-13",18.855,19.035,18.8,18.925,3202400.0],["2014-11-14",18.59,19.375,18.525,19.25,6831600.0],["2014-11-17",19.25,19.35,19.055,19.25,4268400.0],["2014-11-18",19.2,19.295,19.0,19.16,3727400.0],["2014-11-19",19.275,19.55,19.05,19.33,3591200.0],["2014-11-20",19.225,19.98,19.17,19.97,5325200.0],["2014-11-21",20.005,20.9,20.005,20.425,5058200.0],["2014-11-24",20.43,20.685,20.0,20.535,3297000.0],["2014-11-25",20.535,21.08,20.535,20.995,5678200.0],["2014-11-26",21.0,22.055,21.0,21.695,7444400.0],["2014-11-28",21.71,21.835,21.5,21.625,3609600.0],["2014-12-01",21.295,21.45,20.8,20.855,4916600.0],["2014-12-02",20.865,21.57,20.815,21.19,3410000.0],["2014-12-03",21.185,21.34,20.895,21.04,3108400.0],["2014-12-04",20.91,21.425,20.875,21.425,3182000.0],["2014-12-05",21.5,21.5,21.095,21.305,3552000.0],["2014-12-08",21.285,21.325,20.825,20.985,2936000.0],["2014-12-09",20.75,21.295,20.575,20.965,2709000.0],["2014-12-10",20.795,21.05,20.165,20.2,3335800.0],["2014-12-11",20.19,20.625,20.175,20.355,1938600.0],["2014-12-12",20.1,20.36,19.34,19.395,2592000.0],["2014-12-15",19.57,19.645,18.55,18.58,2434400.0],["2014-12-16",18.5,19.165,18.375,18.68,3145800.0],["2014-12-17",18.685,19.08,17.725,18.87,3876200.0],["2014-12-18",19.18,19.35,18.88,18.95,1751200.0],["2014-12-19",18.965,19.45,18.905,18.98,4924600.0],["2014-12-22",19.07,19.08,18.625,18.74,2114600.0],["2014-12-23",18.78,19.035,18.725,18.89,2544800.0],["2014-12-24",18.9,19.04,18.75,18.99,647400.0],["2014-12-26",19.08,19.5,18.935,19.21,1359600.0],["2014-12-29",19.295,19.6,19.065,19.26,1949800.0],["2014-12-30",19.2,19.465,18.985,19.02,1720000.0],["2014-12-31",19.025,19.195,18.55,18.85,2937600.0],["2015-01-02",18.915,19.09,18.55,18.79,1882600.0],["2015-01-05",18.25,18.49,16.165,16.5,7964600.0],["2015-01-06",16.505,16.51,14.715,15.21,13130200.0],["2015-01-07",14.935,16.125,13.8,15.86,12824400.0],["2015-01-08",16.0,17.15,15.9,17.125,7054000.0],["2015-01-09",17.0,17.0,15.85,16.66,5767800.0],["2015-01-12",16.52,16.83,16.25,16.365,3212600.0],["2015-01-13",16.0,16.605,15.63,15.845,2364800.0],["2015-01-14",15.66,15.73,15.305,15.505,2348000.0],["2015-01-15",15.62,15.9,15.375,15.385,1529600.0],["2015-01-16",15.385,15.82,15.3,15.62,14219600.0],["2015-01-20",15.61,15.74,14.635,14.85,4562200.0],["2015-01-21",14.835,15.355,14.795,15.13,3965400.0],["2015-01-22",15.27,15.675,15.065,15.665,2672600.0],["2015-01-23",15.625,16.35,15.25,15.27,5341200.0],["2015-01-26",15.48,15.725,15.145,15.525,2302800.0],["2015-01-27",15.325,15.9,15.25,15.69,1849000.0],["2015-01-28",15.9,15.9,15.305,15.375,2370400.0],["2015-01-29",15.375,15.65,15.25,15.62,1890600.0],["2015-01-30",15.545,15.795,15.2,15.24,3001200.0],["2015-02-02",15.19,15.99,15.01,15.98,3389400.0],["2015-02-03",15.99,16.575,15.89,16.3,3098400.0],["2015-02-04",16.25,16.47,16.16,16.315,2409000.0],["2015-02-05",16.41,16.975,16.27,16.49,3645800.0],["2015-02-06",16.465,16.705,16.235,16.365,1734400.0],["2015-02-09",16.365,17.595,16.36,17.575,3306000.0],["2015-02-10",17.8,17.815,16.88,17.075,3528200.0],["2015-02-11",17.24,18.375,17.1,17.41,3128600.0],["2015-02-12",17.5,17.675,16.76,16.81,3014200.0],["2015-02-13",16.835,17.29,16.27,16.39,4822000.0],["2015-02-17",16.48,17.45,16.25,17.295,4638200.0],["2015-02-18",17.045,17.245,16.675,16.71,2514600.0],["2015-02-19",16.71,17.325,16.69,16.935,2202800.0],["2015-02-20",16.905,17.75,16.905,17.7,3201000.0],["2015-02-23",17.725,17.77,17.015,17.05,2696800.0],["2015-02-24",17.0,17.215,16.405,16.43,3590200.0],["2015-02-25",16.45,16.85,16.325,16.83,3785600.0],["2015-02-26",16.855,17.545,16.49,17.41,8328400.0],["2015-02-27",17.19,17.745,15.505,15.505,21303000.0],["2015-03-02",15.45,15.805,15.19,15.22,5886600.0],["2015-03-03",15.2,15.75,15.135,15.62,3482600.0],["2015-03-04",15.515,15.84,15.16,15.725,3758400.0],["2015-03-05",15.65,15.965,15.25,15.895,4462800.0],["2015-03-06",16.0,16.575,15.925,16.345,7426800.0],["2015-03-09",16.435,16.585,16.31,16.53,3677200.0],["2015-03-10",16.48,16.62,16.225,16.51,2695800.0],["2015-03-11",16.465,16.595,16.4,16.55,2614800.0],["2015-03-12",16.65,16.69,16.485,16.625,3096400.0],["2015-03-13",17.565,19.175,17.39,17.98,20249600.0],["2015-03-16",17.65,17.895,17.035,17.1,4730200.0],["2015-03-17",17.1,17.29,16.665,17.215,2540200.0],["2015-03-18",17.895,19.64,17.415,19.38,13529800.0],["2015-03-19",19.31,19.375,18.725,18.97,3845600.0],["2015-03-20",19.09,21.12,18.965,21.05,12528600.0],["2015-03-23",21.05,24.275,20.99,22.495,22726600.0],["2015-03-24",22.73,23.1,20.625,20.625,9517200.0],["2015-03-25",20.725,21.09,20.36,20.695,5839200.0],["2015-03-26",20.81,21.36,20.58,20.93,4047400.0],["2015-03-27",20.99,22.37,20.81,21.585,4112600.0],["2015-03-30",21.775,22.1,21.28,21.36,3272200.0],["2015-03-31",21.25,21.615,20.75,21.38,2576600.0],["2015-04-01",21.34,21.455,20.99,21.235,1793200.0],["2015-04-02",21.39,21.645,21.15,21.455,2213400.0],["2015-04-06",20.515,21.87,20.495,21.67,6099600.0],["2015-04-07",21.675,22.12,21.355,21.955,2883800.0],["2015-04-08",22.08,22.245,21.375,21.375,4421200.0],["2015-04-09",21.385,22.795,21.315,22.345,5817400.0],["2015-04-10",22.31,22.775,21.835,21.915,3405400.0],["2015-04-13",22.07,22.07,21.385,21.42,3591200.0],["2015-04-14",21.355,21.66,21.23,21.55,2590800.0],["2015-04-15",21.91,22.37,21.62,22.125,4459000.0],["2015-04-16",22.07,22.46,21.905,22.275,3781600.0],["2015-04-17",22.3,22.465,22.115,22.335,5510800.0],["2015-04-20",22.39,22.79,22.075,22.685,2618600.0],["2015-04-21",22.7,23.39,22.585,23.38,3726000.0],["2015-04-22",23.37,23.925,23.125,23.315,5668800.0],["2015-04-23",23.6,23.7,22.38,22.425,6246200.0],["2015-04-24",22.525,22.635,20.205,20.55,10091000.0],["2015-04-27",20.87,21.47,20.575,21.05,3250000.0],["2015-04-28",21.04,21.44,20.975,21.375,2408400.0],["2015-04-29",21.285,21.425,21.015,21.155,1314400.0],["2015-04-30",21.05,21.37,20.655,20.76,2926800.0],["2015-05-01",20.84,21.06,20.555,20.81,1803400.0],["2015-05-04",20.81,21.2,20.725,21.035,2352200.0],["2015-05-05",20.955,21.285,19.755,20.045,7695800.0],["2015-05-06",22.95,24.445,22.875,23.345,16135600.0],["2015-05-07",23.105,24.025,23.05,23.9,5131600.0],["2015-05-08",24.025,24.09,23.505,23.78,2971200.0],["2015-05-11",23.78,23.995,23.33,23.33,4027800.0],["2015-05-12",23.28,23.45,22.86,22.96,2634600.0],["2015-05-13",23.005,23.275,22.77,23.235,2172800.0],["2015-05-14",23.34,23.405,23.155,23.2,3043200.0],["2015-05-15",23.43,23.96,23.255,23.675,2595200.0],["2015-05-18",23.5,23.965,23.5,23.84,3279600.0],["2015-05-19",23.84,25.625,23.755,25.625,7183800.0],["2015-05-20",25.57,26.5,25.44,25.75,6010800.0],["2015-05-21",25.605,26.195,25.58,25.65,2284600.0],["2015-05-22",25.78,26.1,25.35,25.765,2209400.0],["2015-05-26",25.57,25.81,25.335,25.54,2257800.0],["2015-05-27",25.595,26.03,25.375,25.675,1844800.0],["2015-05-28",25.51,25.975,25.51,25.86,1447600.0],["2015-05-29",25.8,26.15,25.53,26.015,2021600.0],["2015-06-01",26.01,26.19,25.515,26.11,2202800.0],["2015-06-02",26.055,26.735,25.975,26.555,3805600.0],["2015-06-03",26.575,26.825,26.255,26.525,1950600.0],["2015-06-04",26.25,27.4,26.25,26.775,3921800.0],["2015-06-05",26.91,26.91,26.33,26.585,2097200.0],["2015-06-08",26.475,26.6,26.165,26.3,2604600.0],["2015-06-09",26.41,26.55,26.075,26.195,2671600.0],["2015-06-10",26.49,26.49,26.105,26.29,3051800.0],["2015-06-11",26.375,26.465,26.2,26.285,2579600.0],["2015-06-12",26.1,26.315,26.1,26.25,1659000.0],["2015-06-15",26.225,26.79,26.1,26.605,1517400.0],["2015-06-16",26.82,26.82,26.2,26.51,2239800.0],["2015-06-17",26.525,27.18,26.5,27.035,2357000.0],["2015-06-18",27.125,27.185,26.81,26.815,2453800.0],["2015-06-19",26.995,27.395,26.805,26.875,3408000.0],["2015-06-22",27.04,27.11,26.92,26.98,1093200.0],["2015-06-23",26.915,27.35,26.805,26.92,1824600.0],["2015-06-24",26.9,27.06,26.83,26.99,2622600.0],["2015-06-25",27.185,27.93,27.055,27.525,4894800.0],["2015-06-26",27.29,27.37,26.755,26.875,4139000.0],["2015-06-29",26.76,27.49,26.54,27.205,1857600.0],["2015-06-30",27.36,27.765,27.285,27.545,2390200.0],["2015-07-01",27.675,27.85,27.565,27.77,1866600.0],["2015-07-02",27.77,27.925,27.675,27.825,1881800.0],["2015-07-06",27.605,27.83,26.695,26.79,6690200.0],["2015-07-07",26.96,26.96,25.53,26.27,6640600.0],["2015-07-08",26.175,26.175,25.085,25.15,2961400.0],["2015-07-09",25.245,25.725,25.025,25.12,2421000.0],["2015-07-10",25.595,25.96,25.37,25.705,1638800.0],["2015-07-13",25.995,26.805,25.76,26.585,1911200.0],["2015-07-14",26.52,26.755,26.385,26.58,1347400.0],["2015-07-15",26.72,26.725,26.135,26.37,1141800.0],["2015-07-16",26.445,27.115,26.385,26.79,2702400.0],["2015-07-17",26.755,26.945,26.515,26.945,1850600.0],["2015-07-20",26.99,27.025,26.01,26.065,1647400.0],["2015-07-21",26.19,26.62,25.445,25.695,1894000.0],["2015-07-22",25.67,25.725,25.43,25.525,1619600.0],["2015-07-23",25.69,25.795,25.295,25.685,1449000.0],["2015-07-24",25.805,25.805,24.365,24.485,2462800.0],["2015-07-27",24.28,24.34,23.585,24.18,3451800.0],["2015-07-28",24.315,25.445,24.235,25.285,1820600.0],["2015-07-29",25.285,27.055,25.145,25.945,4240400.0],["2015-07-30",25.845,26.07,25.43,25.535,2468000.0],["2015-07-31",25.705,25.85,25.185,25.245,2909200.0],["2015-08-03",25.2,25.44,24.65,24.895,3155400.0],["2015-08-04",24.975,25.25,24.675,25.15,1982200.0],["2015-08-05",25.28,25.865,24.5,24.55,4152400.0],["2015-08-06",26.705,29.735,26.705,28.78,13316200.0],["2015-08-07",28.805,30.595,28.665,29.84,10198400.0],["2015-08-10",29.92,30.975,29.775,30.385,4130600.0],["2015-08-11",30.125,30.5,29.24,29.85,3357800.0],["2015-08-12",29.565,30.295,29.5,30.15,2095800.0],["2015-08-13",29.92,30.35,29.7,30.05,1384600.0],["2015-08-14",29.92,30.13,29.58,29.715,1354800.0],["2015-08-17",29.66,30.105,29.505,29.755,1339000.0],["2015-08-18",29.755,29.755,29.34,29.54,1123600.0],["2015-08-19",29.39,29.695,29.0,29.125,2868800.0],["2015-08-20",29.105,29.25,28.75,28.78,2158600.0],["2015-08-21",28.4,28.81,28.165,28.405,2976800.0],["2015-08-24",27.205,27.495,26.67,27.1,3204200.0],["2015-08-25",27.78,28.345,26.96,26.98,3782400.0],["2015-08-26",27.475,27.495,26.095,26.665,2295000.0],["2015-08-27",27.02,29.17,27.02,28.815,2964000.0],["2015-08-28",28.74,28.95,28.435,28.665,1011600.0],["2015-08-31",28.575,28.935,28.37,28.785,1050600.0],["2015-09-01",28.35,28.45,27.255,27.61,1881200.0],["2015-09-02",27.85,28.59,27.81,28.305,1821600.0],["2015-09-03",28.5,28.875,28.23,28.56,1684600.0],["2015-09-04",28.275,28.7,27.975,28.275,1271200.0],["2015-09-08",28.665,28.74,27.665,28.205,2291600.0],["2015-09-09",28.515,28.865,27.525,27.785,2240800.0],["2015-09-10",27.605,28.575,27.555,28.1,1275800.0],["2015-09-11",27.92,28.09,27.645,28.01,1246800.0],["2015-09-14",28.18,28.2,27.785,28.135,1032800.0],["2015-09-15",28.1,28.745,27.94,28.165,1422000.0],["2015-09-16",28.22,28.83,28.21,28.75,1341000.0],["2015-09-17",28.67,29.365,28.385,28.79,2339800.0],["2015-09-18",28.65,28.98,28.335,28.395,2435600.0],["2015-09-21",28.425,29.2,28.32,28.575,1261000.0],["2015-09-22",28.25,28.3,27.74,28.285,2149600.0],["2015-09-23",28.35,28.425,27.545,27.655,1797400.0],["2015-09-24",27.63,27.65,26.505,27.035,2138400.0],["2015-09-25",26.94,27.32,26.55,26.775,1157000.0],["2015-09-28",26.78,26.82,25.665,25.76,1819800.0],["2015-09-29",25.7,27.695,25.55,27.24,3065200.0],["2015-09-30",27.5,27.865,26.89,27.25,2754800.0],["2015-10-01",27.405,27.625,26.85,27.07,1742000.0],["2015-10-02",26.89,27.865,26.72,27.86,1925800.0],["2015-10-05",28.065,29.645,27.96,29.555,3940800.0],["2015-10-06",29.345,29.73,28.83,29.14,1714400.0],["2015-10-07",28.435,28.725,26.13,26.995,5155000.0],["2015-10-08",26.99,28.12,26.885,27.825,1985200.0],["2015-10-09",28.0,28.25,27.45,27.465,1678400.0],["2015-10-12",27.445,27.475,26.93,27.325,1222200.0],["2015-10-13",27.195,28.205,27.07,27.61,1336800.0],["2015-10-14",27.5,28.125,27.5,27.83,1367200.0],["2015-10-15",27.91,28.025,27.2,27.84,1165800.0],["2015-10-16",27.89,27.995,27.44,27.87,895800.0],["2015-10-19",27.72,28.375,27.64,27.94,1033400.0],["2015-10-20",27.825,28.68,27.68,27.78,1661000.0],["2015-10-21",27.895,28.915,27.33,27.405,3397600.0],["2015-10-22",27.54,28.315,27.15,27.49,2501200.0],["2015-10-23",27.655,27.76,27.215,27.5,1745600.0],["2015-10-26",27.5,27.835,27.35,27.385,1728400.0],["2015-10-27",27.25,27.49,26.305,26.71,2360200.0],["2015-10-28",26.72,27.4,26.285,27.345,1647600.0],["2015-10-29",27.17,27.61,26.78,26.815,1445400.0],["2015-10-30",26.76,28.375,26.76,28.02,3632000.0],["2015-11-02",28.07,28.65,28.07,28.455,2490000.0],["2015-11-03",28.35,28.995,27.7,28.925,4443400.0],["2015-11-04",28.325,29.49,27.135,27.96,5038400.0],["2015-11-05",27.725,29.75,27.69,28.735,5069600.0],["2015-11-06",28.96,29.005,27.325,27.53,3001000.0],["2015-11-09",27.455,28.06,27.28,27.715,1443600.0],["2015-11-10",27.57,28.04,27.545,27.585,1462600.0],["2015-11-11",27.725,27.79,26.98,27.425,2001000.0],["2015-11-12",27.265,27.82,27.05,27.105,1759600.0],["2015-11-13",27.06,27.555,26.83,26.945,1971000.0],["2015-11-16",26.945,27.685,26.88,27.625,1435600.0],["2015-11-17",27.5,27.995,25.885,27.215,9168400.0],["2015-11-18",27.215,28.56,27.2,28.51,3562400.0],["2015-11-19",28.5,28.745,28.11,28.245,1642600.0],["2015-11-20",28.4,28.655,28.115,28.365,2164600.0],["2015-11-23",28.29,29.245,28.29,28.91,2053600.0],["2015-11-24",28.9,29.275,28.73,29.065,2144600.0],["2015-11-25",29.0,29.625,28.96,29.095,1747800.0],["2015-11-27",29.075,29.41,28.875,28.99,775000.0],["2015-11-30",28.99,29.405,28.56,28.865,1995400.0],["2015-12-01",28.95,29.175,28.735,28.905,1761000.0],["2015-12-02",29.1,29.165,28.33,28.485,1759400.0],["2015-12-03",28.725,28.75,28.03,28.245,1298000.0],["2015-12-04",28.33,28.455,27.92,28.12,1525400.0],["2015-12-07",27.975,28.46,27.645,27.8,1245400.0],["2015-12-08",27.685,27.975,27.305,27.9,1407200.0],["2015-12-09",27.925,28.42,27.66,27.725,1140200.0],["2015-12-10",27.72,27.815,27.475,27.685,969000.0],["2015-12-11",27.475,27.69,26.775,27.055,2030800.0],["2015-12-14",27.025,27.375,26.455,27.07,1474800.0],["2015-12-15",27.035,27.2,26.825,26.835,1690800.0],["2015-12-16",26.83,27.325,26.565,27.285,1437600.0],["2015-12-17",27.365,27.53,27.05,27.1,1805600.0],["2015-12-18",27.1,27.45,27.045,27.205,1524600.0],["2015-12-21",27.14,27.56,27.055,27.195,1215800.0],["2015-12-22",27.3,27.44,27.015,27.39,1393800.0],["2015-12-23",27.42,27.72,27.37,27.615,1444800.0],["2015-12-24",27.53,27.85,27.53,27.68,562200.0],["2015-12-28",27.5,27.855,27.255,27.385,1024000.0],["2015-12-29",27.42,27.7,27.13,27.575,1160800.0],["2015-12-30",27.39,27.665,26.915,26.93,1361600.0],["2015-12-31",26.89,27.08,26.675,26.81,1273000.0],["2016-01-04",26.75,27.465,26.36,27.465,2469000.0],["2016-01-05",27.49,27.645,26.905,27.0,6849600.0],["2016-01-06",26.76,26.87,25.8,25.93,11385600.0],["2016-01-07",25.485,25.895,24.695,25.375,4232000.0],["2016-01-08",25.45,25.85,25.085,25.185,2983800.0],["2016-01-11",25.32,25.49,24.86,25.155,4111000.0],["2016-01-12",25.25,25.7,25.135,25.45,2530800.0],["2016-01-13",25.555,25.705,24.765,25.075,4035000.0],["2016-01-14",25.07,25.27,24.355,24.78,5248200.0],["2016-01-15",24.385,24.5,23.675,24.25,4895200.0],["2016-01-19",24.48,24.54,22.93,23.23,3312200.0],["2016-01-20",23.005,23.265,22.215,23.07,3262800.0],["2016-01-21",23.045,23.28,22.81,23.05,4180600.0],["2016-01-22",23.44,23.5,23.0,23.105,2565400.0],["2016-01-25",23.07,23.15,22.61,22.625,5684600.0],["2016-01-26",22.84,23.11,22.53,23.025,2338200.0],["2016-01-27",23.02,23.13,22.585,22.595,2078600.0],["2016-01-28",22.74,22.99,22.515,22.62,2325800.0],["2016-01-29",22.755,23.32,22.67,23.105,3366600.0],["2016-02-01",23.875,24.125,23.105,23.93,4706400.0],["2016-02-02",23.8,24.025,23.46,23.665,2526800.0],["2016-02-03",23.79,23.79,22.8,23.195,2751600.0],["2016-02-04",23.155,23.465,22.76,23.27,1401800.0],["2016-02-05",23.27,23.35,22.485,22.505,3706200.0],["2016-02-08",22.335,22.34,21.29,21.71,4253600.0],["2016-02-09",21.39,22.35,21.26,21.995,4807000.0],["2016-02-10",22.13,22.435,21.69,21.99,3079400.0],["2016-02-11",21.64,22.395,21.64,22.175,2877000.0],["2016-02-12",21.855,22.925,21.13,22.32,3275000.0],["2016-02-16",22.59,22.74,22.385,22.675,2233800.0],["2016-02-17",22.81,23.6,22.65,23.095,3008600.0],["2016-02-18",23.185,23.915,22.925,23.875,1861200.0],["2016-02-19",23.76,24.125,23.36,23.875,3087400.0],["2016-02-22",23.98,24.26,23.75,23.89,3671000.0],["2016-02-23",23.865,24.065,22.95,23.055,4145000.0],["2016-02-24",22.81,23.21,22.18,23.105,2297600.0],["2016-02-25",23.05,23.275,22.575,22.88,3482800.0],["2016-02-26",25.97,29.1,25.97,27.575,16602400.0],["2016-02-29",27.61,27.87,26.865,27.375,7491600.0],["2016-03-01",27.4,28.335,27.26,28.085,5723600.0],["2016-03-02",28.085,28.435,27.685,28.19,11611600.0],["2016-03-03",26.715,26.745,25.75,26.21,12816400.0],["2016-03-04",26.375,27.74,26.25,27.695,5854000.0],["2016-03-07",27.525,28.1,27.5,27.755,3100800.0],["2016-03-08",27.67,27.845,27.14,27.32,3299000.0],["2016-03-09",27.49,27.595,26.905,27.535,1820400.0],["2016-03-10",27.71,28.085,27.405,27.855,1424600.0],["2016-03-11",28.0,28.74,27.85,28.51,9522000.0],["2016-03-14",28.3,29.0,28.17,28.55,2297000.0],["2016-03-15",28.38,29.205,28.255,28.845,3757200.0],["2016-03-16",28.865,29.96,28.86,29.68,4968400.0],["2016-03-17",29.68,30.905,29.435,30.825,9938200.0],["2016-03-18",31.0,31.0,30.145,30.59,8439600.0],["2016-03-21",30.52,31.795,30.49,31.485,3349800.0],["2016-03-22",31.37,31.46,30.8,31.21,2612000.0],["2016-03-23",31.115,31.13,30.575,30.735,2045800.0],["2016-03-24",30.54,30.54,29.975,30.38,2462200.0],["2016-03-28",30.295,30.575,30.135,30.39,1282000.0],["2016-03-29",30.22,30.75,30.195,30.685,1812200.0],["2016-03-30",30.89,31.055,30.505,30.69,1758600.0],["2016-03-31",30.69,30.885,30.365,30.78,3938200.0],["2016-04-01",30.505,31.0,30.095,30.985,1878000.0],["2016-04-04",30.86,30.86,29.92,30.355,2498800.0],["2016-04-05",30.055,30.845,30.055,30.59,3416400.0],["2016-04-06",30.63,30.95,30.585,30.94,2395400.0],["2016-04-07",30.665,31.17,30.155,30.69,1669800.0],["2016-04-08",30.79,31.13,30.705,30.905,1371200.0],["2016-04-11",30.925,31.135,30.41,30.475,1654600.0],["2016-04-12",30.355,30.495,29.68,30.26,2938800.0],["2016-04-13",30.18,30.48,29.67,29.745,3635200.0],["2016-04-14",29.92,29.995,29.47,29.495,2141000.0],["2016-04-15",29.545,29.61,28.875,29.095,3261200.0],["2016-04-18",29.04,29.185,28.785,29.07,3447600.0],["2016-04-19",29.18,29.355,28.635,29.055,2107600.0],["2016-04-20",28.965,29.305,28.84,29.18,1723200.0],["2016-04-21",29.015,29.295,28.59,28.915,2752200.0],["2016-04-22",28.955,29.14,28.725,29.1,1308200.0],["2016-04-25",28.96,29.245,28.835,29.225,1392400.0],["2016-04-26",29.215,30.81,29.05,29.97,4660200.0],["2016-04-27",29.94,30.045,29.605,29.85,1780400.0],["2016-04-28",29.69,30.15,29.55,29.865,2294200.0],["2016-04-29",29.865,29.865,28.67,28.975,2450600.0],["2016-05-02",29.03,29.57,28.705,29.29,1748600.0],["2016-05-03",29.185,29.275,28.205,28.675,4261600.0],["2016-05-04",28.66,29.16,28.335,28.955,1625800.0],["2016-05-05",29.0,29.225,28.8,29.16,3934200.0],["2016-05-06",31.875,33.13,31.725,31.81,13452600.0],["2016-05-09",31.76,31.885,30.9,31.255,3408200.0],["2016-05-10",31.26,31.565,30.95,31.365,3712200.0],["2016-05-11",31.365,31.655,30.965,31.2,2039400.0],["2016-05-12",31.25,31.465,30.795,30.995,1313600.0],["2016-05-13",31.09,31.335,30.34,30.5,2636200.0],["2016-05-16",30.695,30.91,30.27,30.785,2236800.0],["2016-05-17",30.645,31.285,30.565,30.57,2473400.0],["2016-05-18",30.5,30.575,29.895,30.03,1904800.0],["2016-05-19",29.855,30.105,29.495,29.76,2689600.0],["2016-05-20",29.8,30.02,29.24,29.99,2388600.0],["2016-05-23",29.845,29.96,29.57,29.71,2642400.0],["2016-05-24",29.8,32.24,29.8,30.975,11657400.0],["2016-05-25",30.965,31.39,30.26,30.355,3500200.0],["2016-05-26",30.41,30.64,29.68,29.765,1452000.0],["2016-05-27",29.91,30.145,29.5,29.57,1713200.0],["2016-05-31",29.705,29.715,28.8,28.945,1726000.0],["2016-06-01",28.945,29.61,28.8,29.605,1909200.0],["2016-06-02",29.665,29.9,29.435,29.815,1779600.0],["2016-06-03",29.665,30.04,29.61,29.885,1494800.0],["2016-06-06",29.945,30.68,29.935,30.64,2470000.0],["2016-06-07",30.45,31.23,30.45,30.885,2561800.0],["2016-06-08",31.04,31.425,30.8,30.85,1568200.0],["2016-06-09",30.855,31.3,30.53,31.22,2047000.0],["2016-06-10",30.98,31.18,30.85,30.945,1861800.0],["2016-06-13",30.735,30.93,30.29,30.31,1378200.0],["2016-06-14",30.21,30.21,29.355,29.52,2321600.0],["2016-06-15",29.725,29.86,29.52,29.61,2408200.0],["2016-06-16",29.57,29.905,29.56,29.88,1151200.0],["2016-06-17",29.825,30.115,29.375,29.485,1765400.0],["2016-06-20",29.75,30.535,29.555,29.905,1677400.0],["2016-06-21",30.02,30.075,29.58,29.66,1790000.0],["2016-06-22",29.685,29.855,29.435,29.585,1200400.0],["2016-06-23",29.825,31.18,29.75,31.165,2368400.0],["2016-06-24",30.17,30.38,28.705,28.75,3314400.0],["2016-06-27",28.705,28.745,27.0,27.02,2873600.0],["2016-06-28",27.24,28.0,27.16,27.985,2876200.0],["2016-06-29",28.195,29.21,28.195,29.15,5864400.0],["2016-06-30",29.16,29.375,28.81,29.265,2692600.0],["2016-07-01",29.37,29.55,29.11,29.375,2085800.0],["2016-07-05",29.28,29.295,28.525,29.125,1891400.0],["2016-07-06",28.935,30.43,28.785,30.21,4720200.0],["2016-07-07",30.21,30.875,29.875,30.065,1693000.0],["2016-07-08",30.265,30.835,30.075,30.52,1561800.0],["2016-07-11",30.59,30.86,30.49,30.49,1654400.0],["2016-07-12",30.71,31.21,30.64,30.935,2005000.0],["2016-07-13",31.18,31.18,29.6,29.705,2065000.0],["2016-07-14",29.865,30.495,29.415,29.68,3982200.0],["2016-07-15",33.155,36.11,32.0,32.625,70637200.0],["2016-07-18",33.0,33.0,31.28,32.39,19581000.0],["2016-07-19",32.25,32.505,31.85,32.29,5832800.0],["2016-07-20",32.29,32.715,32.015,32.5,6567000.0],["2016-07-21",32.28,32.78,32.09,32.22,3692000.0],["2016-07-22",32.06,33.08,32.0,33.065,3121800.0],["2016-07-25",33.135,33.79,33.0,33.5,3668200.0],["2016-07-26",33.55,33.725,33.395,33.67,1519200.0],["2016-07-27",33.725,33.975,33.335,33.545,2484400.0],["2016-07-28",33.555,33.66,33.195,33.5,2477400.0],["2016-07-29",33.205,34.375,33.205,34.005,3054200.0],["2016-08-01",34.005,34.22,33.5,33.99,2247400.0],["2016-08-02",33.98,33.985,33.13,33.395,3436000.0],["2016-08-03",33.49,33.54,32.685,33.52,5907200.0],["2016-08-04",33.855,34.7,32.895,33.77,6669200.0],["2016-08-05",33.75,33.82,33.25,33.545,2119400.0],["2016-08-08",33.5,33.89,33.225,33.535,1649400.0],["2016-08-09",33.55,33.715,33.3,33.625,2543400.0],["2016-08-10",33.495,33.865,32.625,32.69,2385400.0],["2016-08-11",32.895,32.915,32.37,32.5,1689400.0],["2016-08-12",32.575,32.75,32.325,32.405,1468200.0],["2016-08-15",32.465,32.76,32.385,32.42,1624800.0],["2016-08-16",32.305,32.62,32.275,32.495,1680600.0],["2016-08-17",32.405,32.7,31.92,32.35,2404800.0],["2016-08-18",32.48,32.505,31.855,32.025,1846200.0],["2016-08-19",31.865,32.045,31.565,31.655,1766400.0],["2016-08-22",31.655,31.85,31.325,31.75,1643200.0],["2016-08-23",31.87,32.045,31.6,31.76,2480200.0],["2016-08-24",31.76,31.95,30.425,30.655,5442000.0],["2016-08-25",30.71,31.15,30.67,30.965,2285000.0],["2016-08-26",29.515,30.285,28.55,30.25,20752000.0],["2016-08-29",30.885,31.74,30.765,31.65,10924000.0],["2016-08-30",31.51,31.515,30.31,30.385,5266600.0],["2016-08-31",30.385,30.46,30.0,30.375,3635800.0],["2016-09-01",30.5,30.64,30.31,30.585,1973400.0],["2016-09-02",30.64,30.885,30.485,30.675,1207000.0],["2016-09-06",31.175,31.375,30.735,31.36,2647800.0],["2016-09-07",31.22,31.37,31.0,31.205,1795600.0],["2016-09-08",31.045,31.3,31.005,31.095,1297000.0],["2016-09-09",31.0,31.205,30.505,30.54,1507600.0],["2016-09-12",30.455,30.985,30.27,30.84,1682200.0],["2016-09-13",30.535,30.535,29.525,29.92,2014000.0],["2016-09-14",30.695,31.75,30.41,31.08,5452000.0],["2016-09-15",31.05,31.54,30.64,31.355,2685400.0],["2016-09-16",31.25,31.455,30.665,31.015,2657600.0],["2016-09-19",31.185,31.65,30.675,30.72,2743000.0],["2016-09-20",30.725,30.725,30.17,30.225,1520800.0],["2016-09-21",30.31,30.58,30.0,30.465,1433200.0],["2016-09-22",30.615,30.8,30.385,30.465,1208000.0],["2016-09-23",30.205,30.725,30.065,30.615,1333600.0],["2016-09-26",30.5,30.7,30.405,30.565,1074600.0],["2016-09-27",30.465,30.74,30.325,30.585,842200.0],["2016-09-28",30.625,30.825,30.325,30.815,1124000.0],["2016-09-29",30.645,30.945,30.63,30.75,1334600.0],["2016-09-30",30.75,31.175,30.58,30.995,2312400.0],["2016-10-03",30.93,31.94,30.885,31.93,3351200.0],["2016-10-04",31.895,31.92,31.515,31.735,1737400.0],["2016-10-05",31.72,31.88,31.225,31.455,4404800.0],["2016-10-06",31.23,31.9,31.23,31.71,1685800.0],["2016-10-07",31.675,31.845,31.25,31.745,1360200.0],["2016-10-10",31.83,32.19,31.57,31.62,1050600.0],["2016-10-11",31.615,31.675,30.905,31.06,1408000.0],["2016-10-12",31.115,31.23,30.855,31.125,1114200.0],["2016-10-13",30.985,31.345,30.825,31.215,1032200.0],["2016-10-14",31.235,31.645,30.68,30.805,1533000.0],["2016-10-17",30.835,30.97,30.37,30.615,1962200.0],["2016-10-18",30.835,31.3,30.835,31.015,1581000.0],["2016-10-19",31.165,31.25,30.985,31.05,1341800.0],["2016-10-20",31.005,31.54,30.83,31.3,1010600.0],["2016-10-21",31.045,31.475,30.9,31.295,1326800.0],["2016-10-24",31.375,31.835,30.235,30.55,5125200.0],["2016-10-25",30.385,30.81,29.875,29.98,2775400.0],["2016-10-26",30.0,30.185,29.85,29.95,1879000.0],["2016-10-27",30.21,30.21,29.89,29.97,3102400.0],["2016-10-28",30.0,30.285,29.845,30.11,807800.0],["2016-10-31",30.14,30.395,30.055,30.34,1680000.0],["2016-11-01",30.265,30.36,29.11,29.56,3804800.0],["2016-11-02",28.625,28.625,25.94,27.73,20414800.0],["2016-11-03",27.725,28.085,26.765,28.04,8780000.0],["2016-11-04",28.375,28.5,27.245,27.48,5220400.0],["2016-11-07",27.755,27.825,27.17,27.5,3531200.0],["2016-11-08",27.475,27.875,27.21,27.585,3486000.0],["2016-11-09",27.505,28.23,27.505,27.61,3300600.0],["2016-11-10",27.665,27.865,26.6,26.67,3942400.0],["2016-11-11",26.67,26.915,26.335,26.71,3095400.0],["2016-11-14",26.835,26.855,26.28,26.39,2051000.0],["2016-11-15",26.59,26.59,25.98,26.045,2114000.0],["2016-11-16",26.01,26.35,25.88,26.075,2151800.0],["2016-11-17",26.19,26.63,25.98,26.145,1561400.0],["2016-11-18",26.19,26.225,25.37,25.43,2605800.0],["2016-11-21",25.635,26.395,25.49,26.065,3347400.0],["2016-11-22",26.16,26.345,25.515,25.78,1742200.0],["2016-11-23",25.78,25.87,25.265,25.435,1630000.0],["2016-11-25",25.55,25.625,25.265,25.595,586200.0],["2016-11-28",25.62,25.62,24.7,24.73,3269000.0],["2016-11-29",24.725,24.97,24.415,24.625,2074400.0],["2016-11-30",24.82,24.94,24.34,24.515,2067000.0],["2016-12-01",24.555,24.805,23.98,24.115,3727400.0],["2016-12-02",24.165,24.34,23.81,23.995,2352400.0],["2016-12-05",24.075,24.415,23.945,24.34,2516400.0],["2016-12-06",24.31,24.45,23.83,24.215,2710400.0],["2016-12-07",24.195,24.915,23.85,24.725,3582200.0],["2016-12-08",24.725,25.535,24.625,25.425,2621800.0],["2016-12-09",25.365,25.51,25.06,25.185,1827800.0],["2016-12-12",25.2,25.39,24.23,24.29,1849200.0],["2016-12-13",24.42,24.825,24.15,24.45,1764200.0],["2016-12-14",24.415,24.83,24.25,24.56,2156600.0],["2016-12-15",24.5,24.8,24.35,24.435,3262600.0],["2016-12-16",24.31,24.55,24.085,24.145,2444000.0],["2016-12-19",24.175,24.485,24.155,24.295,1514800.0],["2016-12-20",24.315,24.475,24.14,24.29,1231400.0],["2016-12-21",24.36,24.83,24.26,24.605,1943800.0],["2016-12-22",24.9,25.0,24.265,24.5,1579800.0],["2016-12-23",24.5,24.84,24.29,24.62,1043600.0],["2016-12-27",24.62,25.01,24.5,24.765,1205000.0],["2016-12-28",24.72,24.835,24.25,24.295,1264400.0],["2016-12-29",24.32,24.345,24.015,24.255,1263800.0],["2016-12-30",24.26,24.35,23.955,24.07,1935000.0],["2017-01-03",24.36,24.905,24.1,24.595,1791400.0],["2017-01-04",24.625,25.325,24.51,25.275,2485400.0],["2017-01-05",25.275,25.5,24.525,24.765,3241800.0],["2017-01-06",24.765,25.205,24.535,25.155,1252400.0],["2017-01-09",25.15,25.22,24.595,24.765,1263000.0],["2017-01-10",24.78,24.86,24.575,24.78,2623600.0],["2017-01-11",24.8,24.915,24.635,24.87,2142200.0],["2017-01-12",24.875,24.975,24.56,24.97,1365400.0],["2017-01-13",25.035,26.1,25.015,26.0,3863000.0],["2017-01-17",25.985,26.7,25.865,26.62,3016600.0],["2017-01-18",26.575,27.115,26.51,26.65,4509400.0],["2017-01-19",26.65,26.7,26.37,26.57,1812800.0],["2017-01-20",25.545,26.84,25.5,26.505,11010800.0],["2017-01-23",26.56,26.63,26.28,26.58,2814600.0],["2017-01-24",26.65,27.72,26.58,27.7,2280000.0],["2017-01-25",27.7,28.68,27.605,28.635,2644400.0],["2017-01-26",28.7,28.815,28.24,28.39,1396400.0],["2017-01-27",28.435,28.52,28.0,28.145,1239000.0],["2017-01-30",28.04,28.06,27.61,27.845,1342800.0],["2017-01-31",27.925,28.185,27.69,28.1,1947400.0],["2017-02-01",28.25,28.405,28.025,28.225,1127400.0],["2017-02-02",28.375,28.49,28.075,28.21,1024800.0],["2017-02-03",28.34,28.425,28.155,28.3,1215600.0],["2017-02-06",28.23,28.44,27.69,27.95,3763200.0],["2017-02-07",28.135,28.89,27.965,28.48,2340600.0],["2017-02-08",28.3,28.97,28.075,28.825,3315400.0],["2017-02-09",28.825,29.595,28.69,29.52,2392800.0],["2017-02-10",29.6,30.135,29.39,29.995,3001800.0],["2017-02-13",29.995,30.09,29.53,29.98,1387200.0],["2017-02-14",29.95,30.325,29.815,30.075,2756800.0],["2017-02-15",30.245,31.25,30.1,30.865,4025200.0],["2017-02-16",30.825,30.94,30.415,30.53,2339800.0],["2017-02-17",30.37,30.75,30.215,30.615,2244400.0],["2017-02-21",30.4,30.835,30.4,30.57,1763200.0],["2017-02-22",30.535,30.82,30.35,30.37,1413600.0],["2017-02-23",30.4,30.43,29.68,29.7,5476400.0],["2017-02-24",29.0,29.185,27.86,28.36,7465600.0],["2017-02-27",28.36,28.74,28.265,28.595,2427200.0],["2017-02-28",28.485,28.88,28.15,28.245,2664400.0],["2017-03-01",28.2,28.57,28.2,28.345,1923600.0],["2017-03-02",28.305,28.505,28.11,28.13,1317600.0],["2017-03-03",28.19,28.23,27.745,27.995,2260200.0],["2017-03-06",27.87,27.895,27.305,27.35,2391800.0],["2017-03-07",27.27,27.35,26.4,26.55,3525000.0],["2017-03-08",26.55,26.74,26.07,26.195,2376600.0],["2017-03-09",26.195,26.275,25.78,25.96,5171000.0],["2017-03-10",26.0,26.265,25.35,26.135,5129000.0],["2017-03-13",26.68,27.365,26.56,26.835,3099000.0],["2017-03-14",26.66,27.025,26.6,26.965,1874600.0],["2017-03-15",27.125,27.69,27.02,27.55,4154000.0],["2017-03-16",27.47,28.15,27.405,28.11,2521200.0],["2017-03-17",28.11,28.59,28.05,28.225,3490800.0],["2017-03-20",28.185,28.495,28.005,28.425,1769200.0],["2017-03-21",28.54,28.59,27.865,27.895,2957800.0],["2017-03-22",27.855,28.085,27.755,27.93,1272800.0],["2017-03-23",27.93,28.555,27.785,28.46,1677400.0],["2017-03-24",28.425,28.725,28.295,28.51,823200.0],["2017-03-27",28.2,28.71,28.175,28.575,1007000.0],["2017-03-28",28.495,28.79,28.38,28.615,980000.0],["2017-03-29",28.65,29.25,28.615,29.155,1235000.0],["2017-03-30",29.155,29.375,28.99,29.285,1332600.0],["2017-03-31",29.335,29.335,29.03,29.07,1041000.0],["2017-04-03",29.07,29.255,28.56,28.565,1626200.0],["2017-04-04",28.565,28.7,28.405,28.575,972600.0],["2017-04-05",28.725,29.215,28.625,28.84,1751200.0],["2017-04-06",28.9,29.16,28.85,28.935,962400.0],["2017-04-07",28.88,29.2,28.71,29.045,1085200.0],["2017-04-10",29.06,29.655,29.0,29.48,1739400.0],["2017-04-11",29.465,29.585,29.08,29.335,1182200.0],["2017-04-12",29.5,29.525,29.24,29.29,944000.0],["2017-04-13",29.255,29.41,29.07,29.07,669200.0],["2017-04-17",29.19,29.72,29.025,29.71,854600.0],["2017-04-18",29.645,29.94,29.455,29.835,1401400.0],["2017-04-19",29.835,29.995,29.67,29.675,1249400.0],["2017-04-20",29.75,30.24,29.71,30.2,903200.0],["2017-04-21",30.13,30.43,29.875,29.99,1456600.0],["2017-04-24",30.36,30.87,30.005,30.49,1743000.0],["2017-04-25",30.75,31.54,30.72,31.315,3031000.0],["2017-04-26",31.25,31.75,31.12,31.55,1722600.0],["2017-04-27",31.54,31.76,31.31,31.47,1334400.0],["2017-04-28",31.475,31.645,31.215,31.63,1003800.0],["2017-05-01",31.665,31.87,31.565,31.695,1013600.0],["2017-05-02",31.63,31.86,31.295,31.57,1193200.0],["2017-05-03",31.36,31.495,30.92,31.21,1420800.0],["2017-05-04",31.27,31.465,31.015,31.1,2582600.0],["2017-05-05",32.925,34.985,32.925,34.7,13166000.0],["2017-05-08",34.5,36.02,34.41,36.015,4875600.0],["2017-05-09",35.95,36.595,35.73,36.405,3505800.0],["2017-05-10",36.22,36.605,35.93,36.285,1963200.0],["2017-05-11",36.165,36.32,35.625,36.19,2196400.0],["2017-05-12",36.01,36.24,35.755,36.115,1334800.0],["2017-05-15",36.06,36.575,36.0,36.325,1387200.0],["2017-05-16",36.545,36.675,36.05,36.11,2061400.0],["2017-05-17",35.885,36.25,35.7,35.83,1508200.0],["2017-05-18",35.35,35.69,35.07,35.41,1873200.0],["2017-05-19",35.295,35.95,35.28,35.905,1648600.0],["2017-05-22",36.0,36.805,35.91,36.72,1805800.0],["2017-05-23",36.35,36.47,33.865,34.515,7083400.0],["2017-05-24",34.51,36.225,34.04,35.295,2650800.0],["2017-05-25",35.455,35.87,35.41,35.695,1432800.0],["2017-05-26",35.695,36.105,35.5,35.565,963400.0],["2017-05-30",35.495,35.78,35.215,35.585,1060600.0],["2017-05-31",35.5,36.035,35.34,35.89,1414600.0],["2017-06-01",36.0,37.16,36.0,37.055,2166800.0],["2017-06-02",37.015,37.155,36.755,36.96,1178800.0],["2017-06-05",35.205,35.47,33.805,34.495,9412600.0],["2017-06-06",34.345,35.215,34.15,34.865,2785200.0],["2017-06-07",34.91,35.0,34.17,34.54,1575200.0],["2017-06-08",34.48,34.625,34.05,34.44,988600.0],["2017-06-09",34.465,34.96,34.1,34.44,1381200.0],["2017-06-12",34.25,34.7,34.105,34.7,1421200.0],["2017-06-13",34.74,35.595,34.715,35.47,1715400.0],["2017-06-14",35.815,36.125,35.38,35.58,2164000.0],["2017-06-15",35.25,36.06,35.215,35.895,1312600.0],["2017-06-16",35.835,36.08,35.505,35.935,2892400.0],["2017-06-19",35.925,36.595,35.875,36.515,1545600.0],["2017-06-20",36.37,36.61,35.875,35.885,1288800.0],["2017-06-21",35.885,36.39,35.805,36.31,4147400.0],["2017-06-22",35.91,36.645,35.75,36.44,1332600.0],["2017-06-23",36.45,37.12,36.355,37.015,2477400.0],["2017-06-26",37.05,37.245,36.53,36.63,1656600.0],["2017-06-27",36.63,36.645,35.815,35.84,1588000.0],["2017-06-28",36.2,36.315,35.89,35.92,1283600.0],["2017-06-29",35.85,35.865,35.055,35.22,2878000.0],["2017-06-30",35.32,36.09,35.25,35.665,1582600.0],["2017-07-03",35.77,36.13,35.525,35.865,482000.0],["2017-07-05",35.615,36.115,35.5,35.955,918000.0],["2017-07-06",35.78,36.325,35.78,35.94,1348200.0],["2017-07-07",36.0,36.69,35.915,36.255,1748800.0],["2017-07-10",36.355,36.565,36.19,36.395,1983000.0],["2017-07-11",36.395,36.6,36.195,36.41,2167600.0],["2017-07-12",36.65,36.865,36.55,36.62,882200.0],["2017-07-13",36.625,36.725,36.465,36.575,1131000.0],["2017-07-14",36.62,36.995,36.3,36.67,1980800.0],["2017-07-17",36.63,36.925,36.3,36.625,2437200.0],["2017-07-18",36.65,36.8,35.765,36.045,1399000.0],["2017-07-19",36.11,36.335,35.815,35.91,1354000.0],["2017-07-20",36.0,36.04,35.33,35.345,1781200.0],["2017-07-21",35.32,35.4,34.85,35.205,2314000.0],["2017-07-24",35.165,35.37,34.38,34.565,1567400.0],["2017-07-25",34.61,34.885,34.55,34.625,916000.0],["2017-07-26",34.62,34.62,33.695,34.005,1729400.0],["2017-07-27",34.095,34.095,33.335,33.8,1492000.0],["2017-07-28",33.6,33.875,33.41,33.62,1025400.0],["2017-07-31",33.73,34.0,33.23,33.255,1809200.0],["2017-08-01",33.3,33.36,32.555,33.26,4523400.0],["2017-08-02",31.79,33.1,31.305,32.61,6431000.0],["2017-08-03",32.56,32.755,32.265,32.725,2955000.0],["2017-08-04",32.82,33.135,32.585,32.97,1846200.0],["2017-08-07",32.925,33.53,32.815,33.425,1239200.0],["2017-08-08",33.425,33.885,33.28,33.535,1644400.0],["2017-08-09",33.33,33.495,32.795,33.13,1530800.0],["2017-08-10",33.015,33.13,32.6,32.71,1882800.0],["2017-08-11",32.645,33.21,32.645,32.94,1357400.0],["2017-08-14",33.125,33.345,30.355,31.21,7883600.0],["2017-08-15",31.195,31.555,30.75,31.225,3457600.0],["2017-08-16",31.285,31.79,31.175,31.565,2937200.0],["2017-08-17",31.5,31.84,31.09,31.105,1307600.0],["2017-08-18",31.055,31.155,30.645,30.975,1544000.0],["2017-08-21",33.5,34.695,33.31,34.02,14447200.0],["2017-08-22",34.215,34.85,33.87,34.68,4948400.0],["2017-08-23",34.5,34.535,34.275,34.485,2850600.0],["2017-08-24",34.5,34.595,34.215,34.485,3097800.0],["2017-08-25",34.59,34.625,34.375,34.445,1309600.0],["2017-08-28",34.48,34.5,34.25,34.405,1840400.0],["2017-08-29",34.4,34.4,34.155,34.33,1819600.0],["2017-08-30",34.21,34.64,34.15,34.605,1772600.0],["2017-08-31",34.655,34.655,34.43,34.505,1788200.0],["2017-09-01",34.615,34.84,34.41,34.7,1392200.0],["2017-09-05",34.65,34.695,34.25,34.485,1399400.0],["2017-09-06",34.51,34.615,34.325,34.605,800000.0],["2017-09-07",34.625,34.88,34.43,34.83,1134800.0],["2017-09-08",34.75,34.75,34.455,34.525,1203600.0],["2017-09-11",34.73,34.79,34.35,34.505,1066800.0],["2017-09-12",34.495,34.725,34.39,34.6,1374600.0],["2017-09-13",34.585,34.645,34.34,34.485,1745800.0],["2017-09-14",34.43,34.51,34.125,34.22,2742000.0],["2017-09-15",34.115,34.49,34.06,34.245,4146600.0],["2017-09-18",34.27,34.27,33.57,33.745,2314400.0],["2017-09-19",33.77,33.965,33.43,33.605,1781600.0],["2017-09-20",33.655,33.895,33.52,33.83,862200.0],["2017-09-21",33.75,33.835,33.615,33.71,670600.0],["2017-09-22",33.76,33.96,33.68,33.785,593200.0],["2017-09-25",33.75,34.12,33.605,33.7,1330200.0],["2017-09-26",33.695,33.89,33.65,33.77,432600.0],["2017-09-27",33.7,33.995,33.675,33.85,918400.0],["2017-09-28",33.725,33.93,33.725,33.93,539600.0],["2017-09-29",33.93,34.085,33.86,33.915,1075400.0],["2017-10-02",34.0,34.035,33.705,33.82,1818400.0],["2017-10-03",33.775,33.905,33.7,33.755,9883000.0],["2017-10-04",33.835,33.965,33.435,33.75,1766400.0],["2017-10-05",33.785,33.975,33.74,33.85,2046600.0],["2017-10-06",34.1,37.875,34.05,37.625,15168800.0],["2017-10-09",37.67,39.82,37.5,38.42,8157600.0],["2017-10-10",38.22,39.055,38.035,38.85,2753000.0],["2017-10-11",38.585,39.065,38.535,38.65,1836200.0],["2017-10-12",38.75,38.865,38.465,38.62,12622600.0],["2017-10-13",38.8,38.85,38.45,38.835,10165800.0],["2017-10-16",38.865,39.75,38.865,39.38,8725800.0],["2017-10-17",39.19,39.345,38.405,38.79,8089200.0],["2017-10-18",38.79,39.0,37.55,37.665,2924800.0],["2017-10-19",37.56,38.0,37.335,37.755,1754200.0],["2017-10-20",37.775,37.89,37.205,37.31,1545200.0],["2017-10-23",37.39,37.52,36.74,36.845,1913800.0],["2017-10-24",36.85,36.855,36.235,36.33,1773800.0],["2017-10-25",36.375,36.375,35.785,35.95,1175600.0],["2017-10-26",35.955,36.26,35.54,35.615,1187600.0],["2017-10-27",35.49,36.15,34.965,35.995,1356000.0],["2017-10-30",35.95,36.205,35.63,36.145,1452000.0],["2017-10-31",36.065,36.36,35.875,36.31,1895800.0],["2017-11-01",36.5,36.58,35.36,35.42,2399200.0],["2017-11-02",35.155,35.475,34.3,35.235,3428600.0],["2017-11-03",33.505,34.475,33.0,34.205,4968000.0],["2017-11-06",34.3,34.39,33.11,33.3,3139200.0],["2017-11-07",33.3,33.3,32.525,33.13,2012600.0],["2017-11-08",33.205,33.615,32.605,32.88,2082600.0],["2017-11-09",32.71,32.91,32.46,32.68,2990200.0],["2017-11-10",32.625,32.835,32.44,32.745,1237800.0],["2017-11-13",32.69,32.755,32.35,32.425,1420800.0],["2017-11-14",32.35,32.695,32.27,32.515,1260600.0],["2017-11-15",32.26,32.68,32.125,32.525,1211400.0],["2017-11-16",32.68,33.175,32.63,32.73,1634400.0],["2017-11-17",32.575,33.025,32.575,32.835,2727800.0],["2017-11-20",32.9,33.3,32.695,33.055,1086400.0],["2017-11-21",33.08,33.645,33.08,33.61,1203200.0],["2017-11-22",33.595,34.54,33.595,34.045,1536200.0],["2017-11-24",34.035,34.225,33.99,33.99,411400.0],["2017-11-27",34.045,34.545,33.905,34.525,1051000.0],["2017-11-28",34.645,35.32,34.585,35.17,1332400.0],["2017-11-29",35.15,35.305,34.85,34.905,1228600.0],["2017-11-30",35.06,35.115,34.605,35.07,1115800.0],["2017-12-01",34.98,35.11,34.365,34.83,1329600.0],["2017-12-04",35.065,35.065,33.755,33.83,2023800.0],["2017-12-05",33.81,34.025,33.505,33.995,1279800.0],["2017-12-06",33.87,34.17,33.735,33.82,1570800.0],["2017-12-07",33.69,34.765,33.535,34.6,1524800.0],["2017-12-08",34.645,35.035,34.55,34.785,1710000.0],["2017-12-11",34.705,34.945,34.335,34.905,2254200.0],["2017-12-12",34.94,35.125,34.66,35.005,1749800.0],["2017-12-13",34.99,35.5,34.99,35.275,1896200.0],["2017-12-14",35.21,35.415,35.025,35.025,1388800.0],["2017-12-15",35.21,35.715,33.22,33.515,3758600.0],["2017-12-18",33.515,34.215,33.515,34.1,1682800.0],["2017-12-19",34.17,34.4,33.87,34.03,1092400.0],["2017-12-20",34.075,34.38,33.865,34.115,1175600.0],["2017-12-21",34.125,34.59,34.125,34.405,2902000.0],["2017-12-22",34.355,34.825,34.295,34.795,1667800.0],["2017-12-26",34.75,35.36,34.74,35.295,817200.0],["2017-12-27",35.32,35.465,34.9,35.0,2825800.0],["2017-12-28",35.015,35.195,34.22,34.245,2623000.0],["2017-12-29",34.245,34.43,33.56,33.86,1229000.0],["2018-01-02",33.86,34.64,33.755,34.56,932800.0],["2018-01-03",34.565,34.8,34.315,34.415,1211000.0],["2018-01-04",34.51,34.91,34.335,34.75,1224000.0],["2018-01-05",34.89,35.28,34.755,35.135,899200.0],["2018-01-08",35.03,35.075,34.55,34.875,1210000.0],["2018-01-09",34.875,35.24,34.655,35.135,908400.0],["2018-01-10",35.02,35.02,34.28,34.45,1450800.0],["2018-01-11",34.385,34.86,34.165,34.675,673200.0],["2018-01-12",34.6,35.175,34.6,35.11,1235200.0],["2018-01-16",35.25,35.65,35.18,35.575,1896600.0],["2018-01-17",35.625,35.88,35.465,35.725,1256400.0],["2018-01-18",35.725,35.985,35.52,35.81,1502800.0],["2018-01-19",35.875,36.6,35.79,36.485,1892400.0],["2018-01-22",36.325,37.56,36.325,37.5,1715600.0],["2018-01-23",37.435,38.75,37.28,38.68,4582400.0],["2018-01-24",38.83,39.145,38.575,39.105,1348400.0],["2018-01-25",39.235,39.375,38.77,39.275,1739800.0],["2018-01-26",39.27,40.065,39.27,39.985,2032200.0],["2018-01-29",39.895,41.82,39.895,41.645,5574800.0],["2018-01-30",41.23,41.685,40.34,41.475,4410600.0],["2018-01-31",41.75,42.03,41.26,41.495,3279400.0],["2018-02-01",41.515,42.48,41.5,41.905,2685000.0],["2018-02-02",41.87,41.87,40.86,40.93,2713600.0],["2018-02-05",40.6,41.37,39.705,39.94,2802800.0],["2018-02-06",39.45,40.745,39.27,40.59,3612600.0],["2018-02-07",40.36,41.4,40.1,41.29,2184600.0],["2018-02-08",41.435,41.485,40.31,40.31,1730200.0],["2018-02-09",40.445,40.9,39.45,40.575,1656000.0],["2018-02-12",40.73,41.29,40.51,41.095,4651200.0],["2018-02-13",41.23,41.23,40.07,40.52,4650600.0],["2018-02-14",40.47,41.715,40.4,41.585,1769600.0],["2018-02-15",41.66,42.03,41.205,41.94,1521600.0],["2018-02-16",41.8,42.43,41.505,41.86,1552600.0],["2018-02-20",41.545,41.99,41.285,41.475,1302000.0],["2018-02-21",41.5,41.98,41.385,41.47,1185000.0],["2018-02-22",41.57,41.98,41.415,41.565,2179200.0],["2018-02-23",41.925,43.72,41.44,42.815,5690800.0],["2018-02-26",42.775,43.425,42.5,43.15,4152400.0],["2018-02-27",43.04,43.625,42.715,43.32,3073400.0],["2018-02-28",43.575,47.965,43.575,46.05,12776400.0],["2018-03-01",46.04,46.53,45.415,45.89,10505400.0],["2018-03-02",45.885,47.5,45.71,47.36,5906400.0],["2018-03-05",47.31,47.635,46.76,47.135,3152800.0],["2018-03-06",47.785,48.545,46.595,48.42,4020600.0],["2018-03-07",48.195,49.42,47.85,49.065,3476600.0],["2018-03-08",49.245,49.8,49.195,49.58,1501800.0],["2018-03-09",49.7,49.835,49.095,49.765,2136400.0],["2018-03-12",49.86,50.155,49.4,49.995,2509000.0],["2018-03-13",49.995,50.225,49.705,49.775,1614000.0],["2018-03-14",49.895,50.155,49.3,49.35,1900600.0],["2018-03-15",49.155,49.59,48.74,48.775,1675200.0],["2018-03-16",48.855,49.145,48.48,48.56,2006600.0],["2018-03-19",48.355,48.975,47.865,47.89,1616800.0],["2018-03-20",47.89,48.445,47.82,48.06,982800.0],["2018-03-21",48.25,50.095,47.76,48.94,4893800.0],["2018-03-22",48.74,49.37,48.365,48.765,2102200.0],["2018-03-23",48.855,49.625,48.81,48.95,2474600.0],["2018-03-26",49.415,49.94,48.725,48.96,3026000.0],["2018-03-27",49.225,49.5,48.025,48.185,2018200.0],["2018-03-28",48.195,48.915,48.085,48.585,1991800.0],["2018-03-29",48.84,49.345,48.475,48.735,1513600.0],["2018-04-02",48.6,49.06,48.03,48.69,3129200.0],["2018-04-03",49.04,49.265,48.61,48.625,1837600.0],["2018-04-04",47.99,48.965,47.775,48.855,1556000.0],["2018-04-05",48.945,49.96,48.695,49.695,5614200.0],["2018-04-06",49.6,50.795,48.97,49.25,1789600.0],["2018-04-09",49.315,49.94,49.195,49.255,1367000.0],["2018-04-10",49.895,50.2,49.22,49.705,891200.0],["2018-04-11",49.475,50.66,48.905,50.47,1863400.0],["2018-04-12",50.605,50.825,50.37,50.77,1396200.0],["2018-04-13",50.815,50.975,50.125,50.33,973400.0],["2018-04-16",50.64,51.1,50.64,50.73,788800.0],["2018-04-17",50.8,51.69,50.78,51.51,1984400.0],["2018-04-18",52.275,52.485,51.63,51.815,1971600.0],["2018-04-19",51.55,51.95,51.205,51.605,1427600.0],["2018-04-20",51.705,52.055,51.245,51.52,1626800.0],["2018-04-23",51.525,51.905,50.915,51.155,1374200.0],["2018-04-24",51.37,51.92,50.785,51.0,2816000.0],["2018-04-25",51.0,52.07,50.82,51.65,1895200.0],["2018-04-26",51.855,53.195,51.755,52.93,2185800.0],["2018-04-27",53.005,53.185,52.29,53.01,1560800.0],["2018-04-30",53.165,53.62,52.295,52.865,1250800.0],["2018-05-01",52.845,53.24,52.495,52.97,1288400.0],["2018-05-02",52.835,53.355,52.63,52.785,1302000.0],["2018-05-03",52.8,53.165,52.425,53.125,1807400.0],["2018-05-04",52.76,55.75,52.17,55.5,3554400.0],["2018-05-07",55.5,56.745,55.45,56.48,2847600.0],["2018-05-08",56.32,56.69,54.89,55.21,2212000.0],["2018-05-09",55.315,55.67,54.9,55.585,1465000.0],["2018-05-10",55.99,56.0,55.56,55.73,1050400.0],["2018-05-11",55.73,55.965,55.255,55.765,802600.0],["2018-05-14",55.965,56.34,55.39,55.585,1138000.0],["2018-05-15",55.05,55.5,54.76,55.0,1501400.0],["2018-05-16",55.0,55.64,54.74,55.05,6037400.0],["2018-05-17",54.85,54.87,53.07,53.22,2916800.0],["2018-05-18",53.26,53.8,53.12,53.7,1145900.0],["2018-05-21",53.99,54.13,53.56,53.69,1662100.0],["2018-05-22",54.1,54.47,53.69,54.0,2651800.0],["2018-05-23",53.85,54.27,53.66,54.0,1602500.0],["2018-05-24",54.0,54.19,52.91,53.86,1472800.0],["2018-05-25",50.0,51.5,48.25,48.7,6844100.0],["2018-05-29",48.36,50.1,48.15,49.06,3595900.0],["2018-05-30",49.44,49.96,49.2,49.57,1434700.0],["2018-05-31",49.52,50.93,49.52,50.77,2391300.0],["2018-06-01",50.83,51.22,50.03,50.7,1693100.0],["2018-06-04",51.15,51.72,50.71,51.61,1039200.0],["2018-06-05",51.55,52.25,51.5,52.08,1756900.0],["2018-06-06",52.23,52.61,52.04,52.37,764000.0],["2018-06-07",52.33,52.48,51.45,52.13,918300.0],["2018-06-08",52.26,55.98,52.26,53.4,2416900.0],["2018-06-11",53.3,53.77,52.61,53.09,6597300.0],["2018-06-12",53.19,53.87,53.19,53.62,822300.0],["2018-06-13",53.58,53.58,52.77,53.2,757300.0],["2018-06-14",53.56,54.38,53.09,54.0,1083000.0],["2018-06-15",53.92,54.8,53.7,54.06,1792200.0],["2018-06-18",53.82,54.12,53.52,54.07,1035000.0],["2018-06-19",53.58,54.05,53.58,53.95,581900.0],["2018-06-20",54.36,54.58,53.8,54.3,1096500.0],["2018-06-21",54.47,54.85,53.63,53.92,1089800.0],["2018-06-22",53.84,54.23,53.7,54.06,2093200.0],["2018-06-25",54.1,54.32,53.27,53.6,1220600.0],["2018-06-26",53.71,54.69,53.47,54.04,1645200.0],["2018-06-27",54.08,54.52,53.56,53.78,1069700.0],["2018-06-28",53.73,54.03,53.17,53.73,1059000.0],["2018-06-29",54.0,54.3,53.68,53.72,1111100.0],["2018-07-02",53.43,53.65,52.9,53.39,821800.0],["2018-07-03",53.57,53.97,53.09,53.26,1133500.0],["2018-07-05",53.61,53.71,52.84,53.23,1131500.0],["2018-07-06",53.3,53.99,53.21,53.55,1597700.0],["2018-07-09",53.69,54.43,53.54,54.16,1675000.0],["2018-07-10",54.37,54.98,54.24,54.73,1191800.0],["2018-07-11",54.47,54.47,53.9,53.9,905300.0],["2018-07-12",54.27,54.44,53.8,54.09,1184200.0],["2018-07-13",54.03,54.26,53.61,53.93,573000.0],["2018-07-16",53.99,54.12,53.53,53.68,856200.0],["2018-07-17",53.54,54.07,53.52,53.81,1174900.0],["2018-07-18",53.81,54.04,53.03,53.18,771400.0],["2018-07-19",52.88,52.99,52.5,52.51,1368700.0],["2018-07-20",52.49,53.12,51.98,52.65,1265100.0],["2018-07-23",52.7,52.7,51.98,52.24,856000.0],["2018-07-24",52.3,52.5,51.6,51.86,817600.0],["2018-07-25",52.05,53.52,52.05,53.19,938500.0],["2018-07-26",53.11,53.52,52.6,53.03,682100.0],["2018-07-27",53.05,53.05,52.1,52.24,740300.0],["2018-07-30",52.09,52.67,51.79,51.96,1199000.0],["2018-07-31",51.79,52.55,51.48,51.63,1668700.0],["2018-08-01",51.36,51.86,50.51,51.08,1967700.0],["2018-08-02",52.29,58.13,52.29,57.74,7077200.0],["2018-08-03",57.97,60.41,57.97,59.0,2503500.0],["2018-08-06",59.37,59.91,58.54,59.4,1744500.0],["2018-08-07",59.66,59.89,58.92,59.2,1895300.0],["2018-08-08",59.2,59.61,58.05,58.47,1719500.0],["2018-08-09",58.18,59.1,57.53,58.55,944400.0],["2018-08-10",58.46,58.81,57.43,57.45,1562700.0],["2018-08-13",57.05,57.73,56.5,56.64,839100.0],["2018-08-14",57.08,57.88,56.37,57.45,1171200.0],["2018-08-15",56.91,58.53,56.42,57.2,1373600.0],["2018-08-16",57.3,57.87,56.76,56.91,1085600.0],["2018-08-17",56.98,57.16,55.92,56.07,1924700.0],["2018-08-20",56.11,56.3,55.6,56.16,744200.0],["2018-08-21",56.07,56.99,56.07,56.82,1349900.0],["2018-08-22",56.79,58.13,56.7,57.5,740200.0],["2018-08-23",57.19,57.7,56.98,57.16,597600.0],["2018-08-24",57.59,57.72,56.97,57.56,1081000.0],["2018-08-27",57.67,57.85,57.1,57.4,347900.0],["2018-08-28",57.75,58.55,57.59,58.0,809000.0],["2018-08-29",58.5,58.6,57.65,57.82,444000.0],["2018-08-30",57.74,57.88,56.65,56.95,617300.0],["2018-08-31",56.8,57.05,56.25,56.59,563000.0],["2018-09-04",56.49,57.13,56.12,56.2,791600.0],["2018-09-05",56.01,56.54,55.11,56.24,1105800.0],["2018-09-06",55.91,56.23,55.28,55.3,924600.0],["2018-09-07",55.0,55.25,54.24,54.43,1307000.0],["2018-09-10",54.58,55.03,54.22,54.3,1000800.0],["2018-09-11",54.29,55.0,54.01,54.54,1332900.0],["2018-09-12",54.64,55.99,54.56,55.9,1193900.0],["2018-09-13",55.99,56.29,55.51,55.89,842100.0],["2018-09-14",55.87,56.27,55.05,55.62,687600.0],["2018-09-17",55.66,55.9,55.09,55.11,640800.0],["2018-09-18",55.0,55.6,54.65,54.76,1400500.0],["2018-09-19",54.79,55.03,54.0,54.21,1212700.0],["2018-09-20",54.64,55.68,54.35,55.01,1099700.0],["2018-09-21",55.04,55.39,54.62,54.98,1770000.0],["2018-09-24",54.94,55.38,54.74,55.14,436300.0],["2018-09-25",55.18,55.68,54.62,54.69,699000.0],["2018-09-26",54.73,55.57,54.73,54.91,591600.0],["2018-09-27",55.07,55.39,54.63,55.0,417600.0],["2018-09-28",54.97,55.39,54.48,54.55,708200.0],["2018-10-01",54.7,54.94,54.28,54.81,829400.0],["2018-10-02",54.78,54.78,53.86,54.04,1156600.0],["2018-10-03",54.24,54.48,53.9,54.3,1180100.0],["2018-10-04",54.09,54.26,53.57,53.98,1169900.0],["2018-10-05",54.13,54.31,52.97,53.03,1454600.0],["2018-10-08",52.94,52.94,51.78,52.25,1415000.0],["2018-10-09",52.25,52.36,51.7,52.14,1004600.0],["2018-10-10",51.89,51.95,50.79,50.99,1195200.0],["2018-10-11",51.27,52.76,51.18,52.0,2448800.0],["2018-10-12",52.85,53.09,51.78,52.61,973200.0],["2018-10-15",52.69,53.35,52.34,52.99,1035200.0],["2018-10-16",53.42,54.6,53.14,54.23,1112000.0],["2018-10-17",54.11,55.27,53.8,54.82,3032500.0],["2018-10-18",54.5,54.94,53.93,54.23,748500.0],["2018-10-19",54.58,55.35,54.28,54.47,716400.0],["2018-10-22",54.75,55.51,54.35,55.24,1499700.0],["2018-10-23",54.65,54.85,53.73,54.65,1153000.0],["2018-10-24",54.73,55.36,53.94,53.97,903800.0],["2018-10-25",54.25,54.97,53.74,54.11,1042800.0],["2018-10-26",53.56,54.09,53.26,53.76,873000.0],["2018-10-29",54.24,54.88,53.86,54.29,1557100.0],["2018-10-30",54.07,55.0,53.94,54.69,1335800.0],["2018-10-31",54.31,55.27,52.0,53.26,2225200.0],["2018-11-01",53.02,54.16,52.38,53.4,1288600.0],["2018-11-02",53.62,54.06,53.08,53.48,795100.0],["2018-11-05",53.36,54.05,53.12,53.34,814200.0],["2018-11-06",53.42,55.26,53.42,55.19,1364400.0],["2018-11-07",55.25,55.6,54.68,55.2,632800.0],["2018-11-08",55.08,55.38,54.72,55.09,1299200.0],["2018-11-09",54.69,55.65,54.52,54.68,549300.0],["2018-11-12",54.58,54.96,53.78,54.33,1129400.0],["2018-11-13",54.61,55.31,54.19,55.02,821300.0],["2018-11-14",55.0,55.45,54.53,54.72,726000.0],["2018-11-15",54.57,54.96,53.89,54.79,837500.0],["2018-11-16",54.8,55.55,54.64,55.02,779300.0],["2018-11-19",55.0,55.03,54.2,54.38,764700.0],["2018-11-20",53.85,54.93,53.84,54.53,808700.0],["2018-11-21",54.83,55.2,54.21,54.37,796700.0],["2018-11-23",54.1,55.02,53.56,54.41,365300.0],["2018-11-26",54.49,54.68,54.12,54.47,668400.0],["2018-11-27",54.55,55.17,54.25,54.72,1137600.0],["2018-11-28",54.66,55.39,54.6,55.19,545000.0],["2018-11-29",55.04,57.39,55.04,56.87,3717800.0],["2018-11-30",56.85,57.56,56.85,57.25,1790100.0],["2018-12-03",57.57,57.83,56.68,57.56,849200.0],["2018-12-04",57.56,57.81,56.0,56.46,1215700.0],["2018-12-06",56.02,56.55,55.43,56.54,1195200.0],["2018-12-07",56.64,57.12,56.19,56.47,1470100.0],["2018-12-10",56.16,57.23,56.03,57.0,1274000.0],["2018-12-11",57.35,57.8,57.03,57.16,962800.0],["2018-12-12",57.7,58.83,57.19,57.97,1082300.0],["2018-12-13",57.9,58.3,57.82,58.12,1228200.0],["2018-12-14",57.69,58.8,57.68,58.37,1543700.0],["2018-12-17",58.8,58.84,57.32,57.86,1609300.0],["2018-12-18",58.0,58.73,57.84,58.39,1478900.0],["2018-12-19",58.25,58.64,57.3,57.7,2663100.0],["2018-12-20",57.66,57.93,56.65,57.12,1324600.0],["2018-12-21",56.78,57.92,56.51,56.52,1706700.0],["2018-12-24",56.35,56.45,55.54,55.99,675600.0],["2018-12-26",56.02,57.73,55.67,57.65,1210900.0],["2018-12-27",57.27,58.35,56.99,58.24,985900.0],["2018-12-28",58.48,58.88,57.62,58.2,739600.0],["2018-12-31",58.25,59.64,58.01,58.95,1013800.0],["2019-01-02",58.45,59.61,58.18,59.33,969900.0],["2019-01-03",59.1,59.88,57.79,57.94,1151000.0],["2019-01-04",58.44,59.07,57.94,58.68,1110700.0],["2019-01-07",58.79,59.45,58.5,58.8,995600.0],["2019-01-08",59.05,59.37,58.17,58.39,890800.0],["2019-01-09",58.0,59.5,57.87,58.1,1540000.0],["2019-01-10",57.89,58.27,56.86,57.15,2899200.0],["2019-01-11",57.0,57.15,56.47,56.91,1042500.0],["2019-01-14",56.88,57.11,56.03,56.31,862000.0],["2019-01-15",56.55,57.5,56.12,57.42,896900.0],["2019-01-16",57.53,58.29,57.48,58.1,1085100.0],["2019-01-17",58.05,59.11,58.05,58.74,1144800.0],["2019-01-18",59.08,59.9,58.86,59.7,1249800.0],["2019-01-22",59.4,59.8,58.7,59.42,1168500.0],["2019-01-23",59.6,59.93,59.3,59.71,982100.0],["2019-01-24",59.75,59.8,58.88,59.15,1138600.0],["2019-01-25",59.15,59.77,58.44,58.95,772700.0],["2019-01-28",58.75,58.82,58.38,58.6,756000.0],["2019-01-29",58.62,58.86,58.15,58.22,1033900.0],["2019-01-30",58.5,59.0,58.4,58.91,687300.0],["2019-01-31",59.0,59.87,58.43,59.7,1312300.0],["2019-02-01",59.7,60.93,59.66,60.32,1148200.0],["2019-02-04",60.5,61.49,60.3,61.47,2038100.0],["2019-02-05",61.77,61.77,60.68,61.11,796700.0],["2019-02-06",60.94,60.95,59.8,60.71,1218800.0],["2019-02-07",59.94,60.34,56.88,57.34,4332300.0],["2019-02-08",57.38,58.57,57.38,58.24,1379900.0],["2019-02-11",58.39,58.69,57.69,58.02,717200.0],["2019-02-12",58.19,58.35,57.39,58.25,909500.0],["2019-02-13",58.3,58.48,57.68,58.28,841000.0],["2019-02-14",58.13,58.29,57.7,57.94,853700.0],["2019-02-15",58.14,58.26,56.6,56.79,1557700.0],["2019-02-19",56.75,57.78,56.21,57.44,2104100.0],["2019-02-20",57.43,58.22,55.32,56.28,3165400.0],["2019-02-21",56.22,56.7,55.28,56.13,1111700.0],["2019-02-22",56.05,57.05,56.04,56.45,1403400.0],["2019-02-25",56.66,57.68,56.48,56.63,2152500.0],["2019-02-26",56.63,57.19,56.44,56.52,1169600.0],["2019-02-27",56.14,56.68,56.07,56.56,775000.0],["2019-02-28",56.41,56.55,55.82,56.1,1512400.0],["2019-03-01",56.25,56.34,55.22,56.01,698100.0],["2019-03-04",56.18,56.35,55.73,55.98,2005300.0],["2019-03-05",55.87,56.49,55.83,56.3,1813900.0],["2019-03-06",56.39,56.97,56.11,56.31,853500.0],["2019-03-07",56.3,56.77,56.03,56.41,1044300.0],["2019-03-08",56.5,57.73,56.38,57.6,1153000.0],["2019-03-11",57.07,57.69,57.0,57.4,1187800.0],["2019-03-12",57.49,57.71,57.03,57.07,823500.0],["2019-03-13",57.2,57.43,56.91,57.37,836200.0],["2019-03-14",56.92,57.35,56.67,56.96,1167600.0],["2019-03-15",56.96,57.32,56.81,57.23,922700.0],["2019-03-18",57.12,57.46,56.85,57.3,542700.0],["2019-03-19",57.5,57.54,56.93,57.35,653100.0],["2019-03-20",57.12,57.12,55.4,55.55,2098200.0],["2019-03-21",55.53,56.24,55.38,56.21,1278800.0],["2019-03-22",56.1,56.38,55.37,55.6,1378600.0],["2019-03-25",55.4,55.81,54.48,54.9,1757600.0],["2019-03-26",55.05,55.05,53.75,54.03,1849600.0],["2019-03-27",53.96,54.41,53.02,53.14,1665300.0],["2019-03-28",53.25,53.67,52.68,52.95,2465400.0],["2019-03-29",53.05,53.19,52.73,52.99,1332200.0],["2019-04-01",53.02,53.5,52.55,53.14,1735300.0],["2019-04-02",53.17,53.39,52.5,52.74,1515500.0],["2019-04-03",52.64,53.35,52.59,52.86,1637100.0],["2019-04-04",52.99,53.42,52.68,53.07,923600.0],["2019-04-05",53.19,53.98,53.19,53.75,1166000.0],["2019-04-08",53.71,54.99,53.39,54.37,1577700.0],["2019-04-09",54.19,54.3,53.63,53.87,1356100.0],["2019-04-10",52.75,53.55,52.01,53.53,1906100.0],["2019-04-11",53.56,53.56,52.35,52.87,1304900.0],["2019-04-12",52.94,53.2,52.2,52.69,1085000.0],["2019-04-15",52.55,52.56,51.85,52.25,1009400.0],["2019-04-16",52.33,52.9,50.72,51.11,2114200.0],["2019-04-17",51.24,51.6,50.59,51.41,1801700.0],["2019-04-18",51.64,51.88,50.32,50.67,1988300.0],["2019-04-22",50.58,50.75,49.78,50.0,2528600.0],["2019-04-23",50.09,50.81,49.87,50.38,1245100.0],["2019-04-24",50.5,51.94,50.49,51.63,3150800.0],["2019-04-25",51.67,52.12,51.25,51.85,2158600.0],["2019-04-26",52.0,52.48,51.86,52.45,1491300.0],["2019-04-29",52.28,53.31,52.28,53.1,2402900.0],["2019-04-30",53.15,53.69,52.32,52.85,1912200.0],["2019-05-01",53.17,54.37,52.95,53.7,3368200.0],["2019-05-02",53.71,53.71,52.71,52.9,2455500.0],["2019-05-03",50.11,51.55,49.8,50.51,5092600.0],["2019-05-06",50.12,50.67,49.65,50.2,1833900.0],["2019-05-07",50.0,50.2,49.37,50.11,2285900.0],["2019-05-08",49.95,50.3,49.24,49.34,1697300.0],["2019-05-09",49.12,49.49,48.35,48.47,1727600.0],["2019-05-10",48.44,48.65,47.47,48.14,3571100.0],["2019-05-13",47.62,47.79,46.93,47.23,1813000.0],["2019-05-14",47.22,47.49,46.03,46.2,2257700.0],["2019-05-15",46.0,46.69,45.74,46.43,3339500.0],["2019-05-16",46.55,46.93,45.49,45.62,1213600.0],["2019-05-17",45.35,45.4,44.68,44.91,3087100.0],["2019-05-20",44.64,45.0,43.94,44.0,2825500.0],["2019-05-21",44.0,44.6,43.81,43.93,2700700.0],["2019-05-22",44.0,44.41,43.41,44.35,1904000.0],["2019-05-23",44.16,44.37,43.13,43.22,2477500.0],["2019-05-24",43.38,43.54,42.61,42.62,2311200.0],["2019-05-28",42.6,42.71,41.37,41.4,3097700.0],["2019-05-29",41.29,42.5,41.2,42.46,2700100.0],["2019-05-30",42.56,42.9,41.62,42.83,2695500.0],["2019-05-31",42.64,42.86,41.72,41.78,2781300.0],["2019-06-03",41.66,43.65,41.5,43.6,3319200.0],["2019-06-04",43.75,44.17,42.95,43.41,3081100.0],["2019-06-05",43.56,43.96,42.93,42.94,1713100.0],["2019-06-06",42.94,43.5,42.49,43.27,1224100.0],["2019-06-07",43.42,43.69,43.01,43.35,1542400.0],["2019-06-10",43.39,43.71,43.02,43.49,3367500.0],["2019-06-11",43.61,43.87,43.41,43.77,1239500.0],["2019-06-12",43.78,43.92,43.14,43.29,1260900.0],["2019-06-13",43.25,43.9,43.11,43.49,1558700.0],["2019-06-14",43.49,44.15,43.18,44.13,1473700.0],["2019-06-17",44.13,44.13,43.01,43.04,1426100.0],["2019-06-18",43.33,43.9,43.13,43.9,2149800.0],["2019-06-19",43.86,43.9,42.52,42.64,2343000.0],["2019-06-20",42.97,42.97,41.0,41.25,4060500.0],["2019-06-21",41.28,44.01,40.75,43.61,4474600.0],["2019-06-24",43.61,43.61,42.01,42.2,3273500.0],["2019-06-25",42.25,43.14,42.21,42.5,1664900.0],["2019-06-26",42.4,43.25,42.33,42.86,1845500.0],["2019-06-27",42.94,43.04,42.34,42.63,1480000.0],["2019-06-28",42.74,43.25,42.37,42.76,2751400.0],["2019-07-01",43.22,43.55,42.05,42.6,2487700.0],["2019-07-02",42.7,43.31,42.55,42.93,1143900.0],["2019-07-03",42.5,42.89,41.78,42.74,1347700.0],["2019-07-05",42.76,43.17,42.27,42.99,1234000.0],["2019-07-08",42.99,43.27,42.28,42.35,3636100.0],["2019-07-09",42.29,42.44,41.2,41.84,3868700.0],["2019-07-10",41.92,42.36,41.71,41.72,1618900.0],["2019-07-11",41.78,42.28,41.33,41.48,1720200.0],["2019-07-12",41.34,41.7,41.25,41.57,1100800.0],["2019-07-15",41.69,41.88,40.62,40.69,2244400.0],["2019-07-16",40.81,42.03,40.62,41.87,1857600.0],["2019-07-17",40.8,40.95,39.47,40.51,4618900.0],["2019-07-18",40.62,42.11,40.55,42.0,2430700.0],["2019-07-19",42.03,42.28,40.93,40.97,2148400.0],["2019-07-22",41.2,41.43,40.64,41.3,2573100.0],["2019-07-23",41.38,41.49,40.4,40.56,1829200.0],["2019-07-24",40.54,41.01,39.82,39.86,2034000.0],["2019-07-25",39.76,40.32,39.36,40.26,1294500.0],["2019-07-26",40.44,41.73,40.28,41.52,1994200.0],["2019-07-29",41.5,41.67,39.96,41.41,2261700.0],["2019-07-30",41.45,42.36,41.17,41.56,1576500.0],["2019-07-31",41.61,42.16,40.93,41.02,1269300.0],["2019-08-01",41.0,41.96,40.69,40.76,1876900.0],["2019-08-02",37.7,40.22,36.62,38.0,6353200.0],["2019-08-05",37.75,38.21,37.11,38.11,2500000.0],["2019-08-06",38.31,38.4,37.28,38.31,2256500.0],["2019-08-07",38.18,38.34,37.49,38.03,1629100.0],["2019-08-08",38.21,38.48,37.81,38.15,1529600.0],["2019-08-09",38.0,38.41,37.66,37.92,1375900.0],["2019-08-12",37.69,37.75,36.55,37.02,2023500.0],["2019-08-13",36.93,37.69,36.79,36.99,1289400.0],["2019-08-14",36.66,36.72,36.05,36.06,1073900.0],["2019-08-15",36.03,36.5,35.09,35.12,1166300.0],["2019-08-16",35.29,36.73,35.29,36.48,1108500.0],["2019-08-19",36.91,37.32,35.09,36.44,1112900.0],["2019-08-20",36.45,36.45,35.01,35.09,1274600.0],["2019-08-21",35.33,35.66,34.73,34.9,1792700.0],["2019-08-22",34.78,35.73,34.78,35.69,997100.0],["2019-08-23",35.62,35.87,34.8,34.94,1680900.0],["2019-08-26",35.03,35.2,34.47,34.75,2169300.0],["2019-08-27",34.92,35.16,34.13,34.34,1938000.0],["2019-08-28",34.34,34.34,33.62,33.65,1266400.0],["2019-08-29",33.8,34.52,33.73,33.97,1241600.0],["2019-08-30",34.17,34.76,34.0,34.43,1048100.0],["2019-09-03",34.28,34.49,33.7,34.02,910900.0],["2019-09-04",34.31,35.11,34.3,35.0,2218300.0],["2019-09-05",35.23,36.9,35.23,36.75,2613000.0],["2019-09-06",36.8,37.55,36.43,37.38,1896400.0],["2019-09-09",37.5,39.76,37.5,39.22,2006700.0],["2019-09-10",39.12,40.27,38.8,40.14,1466900.0],["2019-09-11",40.14,42.13,40.1,41.5,2060700.0],["2019-09-12",41.57,41.97,40.66,41.5,1723100.0],["2019-09-13",41.5,42.17,41.25,41.88,1513400.0],["2019-09-16",41.84,42.4,41.35,42.34,906600.0],["2019-09-17",42.07,42.13,41.07,41.74,1156500.0],["2019-09-18",42.51,42.51,40.77,41.06,980100.0],["2019-09-19",41.18,41.52,40.7,40.79,509600.0],["2019-09-20",40.77,40.94,40.06,40.21,1441700.0],["2019-09-23",40.34,40.49,39.47,39.61,927500.0],["2019-09-24",39.7,39.75,38.31,38.85,1015100.0],["2019-09-25",38.49,39.26,38.37,38.82,639200.0],["2019-09-26",38.77,39.18,38.27,38.61,467400.0],["2019-09-27",38.59,39.23,37.56,38.3,694800.0],["2019-09-30",38.3,38.46,37.38,37.86,1417700.0],["2019-10-01",38.07,38.73,37.45,37.7,733700.0],["2019-10-02",37.51,37.56,35.18,35.53,1257800.0],["2019-10-03",35.59,36.28,34.72,36.17,945000.0],["2019-10-04",36.29,37.38,36.21,37.35,738300.0],["2019-10-07",37.36,38.4,37.03,38.0,860900.0],["2019-10-08",37.67,38.07,37.0,37.61,2402600.0],["2019-10-09",37.85,38.52,37.35,38.19,922900.0],["2019-10-10",38.25,38.65,37.89,38.58,624400.0],["2019-10-11",38.96,39.89,38.86,39.05,779600.0],["2019-10-14",38.93,39.04,38.44,38.65,490600.0],["2019-10-15",38.62,38.82,37.98,38.15,686200.0],["2019-10-16",38.13,38.45,37.88,38.25,761500.0],["2019-10-17",38.29,39.4,38.29,39.11,1236800.0],["2019-10-18",38.99,39.71,38.44,39.51,1133500.0],["2019-10-21",39.7,40.27,39.22,39.5,1165700.0],["2019-10-22",39.66,41.25,39.2,41.03,1020500.0],["2019-10-23",40.95,41.35,40.58,40.94,1305500.0],["2019-10-24",41.11,41.15,40.26,40.43,1674000.0],["2019-10-25",40.29,41.27,40.07,40.7,617200.0],["2019-10-28",40.82,41.87,40.45,40.57,815900.0],["2019-10-29",40.57,40.75,39.69,40.17,1322300.0],["2019-10-30",41.74,46.33,40.95,44.86,3280700.0],["2019-10-31",44.09,44.74,42.82,44.67,1207200.0],["2019-11-01",44.85,45.21,44.23,44.39,717700.0],["2019-11-04",44.63,45.17,44.37,45.04,862200.0],["2019-11-05",45.17,45.47,44.47,44.65,912000.0],["2019-11-06",44.84,45.3,44.16,44.95,1271300.0],["2019-11-07",45.24,46.17,45.06,45.17,1075100.0],["2019-11-08",44.91,45.55,44.71,45.24,910700.0],["2019-11-11",45.33,45.81,44.86,45.52,470900.0],["2019-11-12",45.61,45.73,44.77,44.91,435200.0],["2019-11-13",44.58,44.78,43.52,43.8,422800.0],["2019-11-14",43.87,44.44,42.0,43.57,886100.0],["2019-11-15",43.61,44.31,43.33,44.13,1046100.0],["2019-11-18",44.25,44.82,44.03,44.09,355100.0],["2019-11-19",44.06,44.78,44.03,44.56,626700.0],["2019-11-20",44.42,44.9,44.24,44.27,440000.0],["2019-11-21",44.3,44.91,44.09,44.56,348800.0],["2019-11-22",44.67,45.12,44.35,44.87,378000.0],["2019-11-25",45.02,46.17,44.92,46.0,484500.0],["2019-11-26",45.7,46.35,45.35,45.61,482000.0],["2019-11-27",45.56,46.26,45.56,45.85,419700.0],["2019-11-29",45.69,46.21,45.17,45.61,289200.0],["2019-12-02",45.6,45.6,44.56,44.79,481700.0],["2019-12-03",44.37,44.37,43.44,44.04,761700.0],["2019-12-04",44.28,45.39,44.07,44.62,1360600.0],["2019-12-05",44.7,45.03,44.36,44.97,361200.0],["2019-12-06",45.31,45.99,45.07,45.44,649900.0],["2019-12-09",45.37,45.92,44.57,44.89,1067400.0],["2019-12-10",44.9,45.6,44.65,45.08,408900.0],["2019-12-11",45.03,45.1,44.14,44.34,431700.0],["2019-12-12",44.35,45.75,44.1,45.54,428300.0],["2019-12-13",45.5,45.86,45.01,45.17,619900.0],["2019-12-16",45.63,46.76,45.42,46.39,709500.0],["2019-12-17",46.2,46.33,45.35,45.94,1190800.0],["2019-12-18",46.0,47.06,45.72,46.59,1649300.0],["2019-12-19",46.65,47.43,46.23,47.25,823700.0],["2019-12-20",47.56,48.47,47.48,48.44,1453500.0],["2019-12-23",48.54,48.82,47.62,47.89,523400.0],["2019-12-24",47.86,47.94,47.35,47.85,222900.0],["2019-12-26",47.87,48.34,47.59,48.12,625500.0],["2019-12-27",48.3,48.44,47.59,47.84,463600.0],["2019-12-30",47.9,48.02,47.44,47.6,568300.0],["2019-12-31",47.52,47.92,47.44,47.67,1548400.0],["2020-01-02",47.94,48.01,46.66,47.2,1116400.0],["2020-01-03",46.56,46.83,46.3,46.48,718900.0],["2020-01-06",46.19,47.34,45.79,47.2,1389100.0],["2020-01-07",47.07,47.38,46.38,46.7,578800.0],["2020-01-08",46.52,47.06,46.52,46.84,566800.0],["2020-01-09",47.27,47.68,46.6,47.44,957700.0],["2020-01-10",47.55,47.69,47.03,47.19,560600.0],["2020-01-13",47.28,47.56,46.58,46.83,1156700.0],["2020-01-14",46.6,46.88,46.05,46.15,1055100.0],["2020-01-15",46.45,46.99,46.26,46.83,1658900.0],["2020-01-16",47.1,47.88,46.56,47.31,1538900.0],["2020-01-17",47.49,47.68,46.74,47.14,631100.0],["2020-01-21",46.47,46.71,45.59,45.95,1494400.0],["2020-01-22",46.08,46.25,43.64,43.79,1755200.0],["2020-01-23",43.6,44.37,43.19,43.69,1715100.0],["2020-01-24",43.84,43.91,41.73,41.9,978700.0],["2020-01-27",40.89,41.08,40.08,40.08,1646700.0],["2020-01-28",40.31,40.4,39.77,39.82,802700.0],["2020-01-29",39.92,40.21,38.67,38.74,775200.0],["2020-01-30",38.45,39.61,38.45,39.5,1445200.0],["2020-01-31",39.33,39.35,38.61,38.85,1504800.0],["2020-02-03",39.1,40.24,39.0,39.72,1487600.0],["2020-02-04",40.19,41.63,40.19,41.02,1327500.0],["2020-02-05",41.71,42.67,41.52,42.58,766000.0],["2020-02-06",42.75,42.96,41.02,41.35,1499900.0],["2020-02-07",41.11,41.27,40.72,40.87,478800.0],["2020-02-10",40.7,41.15,39.9,40.06,922100.0],["2020-02-11",40.19,40.83,39.89,40.47,662100.0],["2020-02-12",40.72,41.48,40.48,40.66,517900.0],["2020-02-13",38.42,40.52,38.3,39.66,1161300.0],["2020-02-14",39.8,40.02,39.35,39.68,795600.0],["2020-02-18",39.68,40.13,38.69,38.95,2394800.0],["2020-02-19",41.5,42.68,38.4,38.58,2660600.0],["2020-02-20",38.29,39.37,37.51,37.85,2256000.0],["2020-02-21",37.74,38.4,37.3,37.45,1156000.0],["2020-02-24",35.99,36.8,35.16,36.28,3075300.0],["2020-02-25",36.16,36.28,34.97,35.1,2452700.0],["2020-02-26",35.3,35.46,32.61,33.27,1802300.0],["2020-02-27",32.66,33.94,31.73,32.22,3295800.0],["2020-02-28",31.53,33.41,31.53,32.36,3017900.0],["2020-03-02",32.57,34.35,32.34,34.31,1620400.0],["2020-03-03",34.37,34.75,33.1,33.91,1696800.0],["2020-03-04",34.42,35.14,33.96,35.06,1807400.0],["2020-03-05",34.07,34.98,33.78,34.92,1944200.0],["2020-03-06",33.72,34.97,33.69,34.38,1515800.0],["2020-03-09",32.6,33.25,30.44,30.5,2053600.0],["2020-03-10",31.39,31.76,29.38,31.53,1926500.0],["2020-03-11",30.78,31.14,28.64,29.31,1552300.0],["2020-03-12",27.18,28.4,24.96,24.99,1967600.0],["2020-03-13",26.97,27.97,26.0,27.97,1349200.0],["2020-03-16",25.0,26.49,24.57,25.54,2485000.0],["2020-03-17",26.03,26.87,20.73,23.34,2510800.0],["2020-03-18",21.95,25.96,21.42,25.19,2451200.0],["2020-03-19",25.07,29.91,24.15,29.24,2695900.0],["2020-03-20",29.2,31.21,28.04,28.23,1927400.0],["2020-03-23",27.62,28.19,25.0,25.23,1160300.0],["2020-03-24",26.48,27.99,26.01,26.87,1245100.0],["2020-03-25",27.01,28.05,26.3,26.92,1527900.0],["2020-03-26",27.1,29.38,26.77,29.33,1231000.0],["2020-03-27",28.5,30.24,27.52,29.38,1120900.0],["2020-03-30",29.4,29.95,27.56,28.88,1170100.0],["2020-03-31",28.77,29.79,28.27,29.16,938900.0],["2020-04-01",28.37,28.58,26.85,27.46,4170100.0],["2020-04-02",27.23,29.0,27.23,28.34,2280300.0],["2020-04-03",28.39,29.94,28.02,29.38,1686300.0],["2020-04-06",30.02,30.74,29.64,30.55,1231400.0],["2020-04-07",31.16,31.52,29.69,29.83,2461600.0],["2020-04-08",30.18,30.85,29.94,30.55,1451500.0],["2020-04-09",31.0,32.44,30.1,30.21,2568900.0],["2020-04-13",30.08,32.21,30.05,31.92,1335900.0],["2020-04-14",32.69,32.95,31.18,32.32,1350100.0],["2020-04-15",31.77,31.88,30.26,30.85,1539900.0],["2020-04-16",31.12,31.2,30.07,30.81,1239000.0],["2020-04-17",31.29,32.05,30.72,31.95,1429400.0],["2020-04-20",31.68,33.18,31.07,32.25,1269400.0],["2020-04-21",31.75,32.25,31.01,31.34,1052900.0],["2020-04-22",32.0,32.66,31.85,32.49,2717700.0],["2020-04-23",32.38,34.04,32.38,33.16,1154500.0],["2020-04-24",33.26,34.83,32.98,34.61,820000.0],["2020-04-27",34.91,36.68,34.66,36.18,1595500.0],["2020-04-28",36.73,37.56,36.1,36.85,1579600.0],["2020-04-29",37.2,38.61,36.63,38.18,1568400.0],["2020-04-30",37.92,38.17,37.2,37.35,1430800.0],["2020-05-01",36.73,37.0,34.7,34.88,972400.0],["2020-05-04",34.62,35.5,34.21,35.12,1031900.0],["2020-05-05",35.75,36.15,33.69,33.81,1632400.0],["2020-05-06",34.37,34.62,33.48,33.8,1486800.0],["2020-05-07",36.0,37.22,35.1,36.97,2186200.0],["2020-05-08",40.67,43.5,40.27,41.23,5518400.0],["2020-05-11",41.13,41.13,39.33,39.62,1819200.0],["2020-05-12",39.58,40.51,39.31,39.34,1516400.0],["2020-05-13",38.99,39.47,38.05,38.6,1321800.0],["2020-05-14",37.98,39.92,37.43,39.53,1559600.0],["2020-05-15",39.29,40.55,38.82,40.0,1220800.0],["2020-05-18",40.8,42.16,40.78,41.86,2513300.0],["2020-05-19",41.94,44.08,41.52,43.25,2125800.0],["2020-05-20",44.02,44.94,43.66,44.03,2632000.0],["2020-05-21",44.19,44.69,43.31,43.36,1125300.0],["2020-05-22",43.38,43.42,41.31,41.65,2939000.0],["2020-05-26",42.16,43.86,41.99,42.5,4760400.0],["2020-05-27",42.72,44.72,42.49,44.72,4757800.0],["2020-05-28",44.6,44.77,43.35,43.65,1711100.0],["2020-05-29",43.56,44.75,43.12,43.84,2759900.0],["2020-06-01",43.65,44.65,43.36,44.43,1267200.0],["2020-06-02",44.72,44.72,43.04,43.34,2054800.0],["2020-06-03",43.78,45.55,43.37,44.74,858800.0],["2020-06-04",44.48,45.62,44.2,44.7,948300.0],["2020-06-05",45.63,46.13,45.09,45.72,789500.0],["2020-06-08",45.62,46.44,45.53,45.84,805100.0],["2020-06-09",45.34,45.78,44.46,44.49,953500.0],["2020-06-10",44.6,44.85,43.96,44.11,958800.0],["2020-06-11",42.99,43.23,41.1,41.16,2558400.0],["2020-06-12",42.35,43.76,42.35,43.24,950200.0],["2020-06-15",42.29,43.75,42.04,43.46,1152400.0],["2020-06-16",44.78,45.43,44.11,44.53,734000.0],["2020-06-17",44.74,44.97,44.01,44.19,760100.0],["2020-06-18",44.09,44.72,43.83,44.37,512900.0],["2020-06-19",44.87,44.87,42.95,43.05,1200300.0],["2020-06-22",43.56,44.59,43.31,44.34,838000.0],["2020-06-23",44.71,44.85,43.98,44.12,539400.0],["2020-06-24",43.88,43.88,42.53,43.01,553800.0],["2020-06-25",42.63,42.99,41.98,42.8,856400.0],["2020-06-26",42.8,43.52,42.31,43.4,1263900.0],["2020-06-29",43.49,44.34,43.01,44.22,905000.0],["2020-06-30",44.03,45.2,43.61,44.98,912500.0],["2020-07-01",44.82,45.28,44.28,44.96,1530300.0],["2020-07-02",46.7,48.34,46.28,46.72,1404200.0],["2020-07-06",47.21,47.48,45.63,45.74,1019000.0],["2020-07-07",45.37,46.61,45.23,45.68,1910300.0],["2020-07-08",45.69,46.45,45.28,45.47,812100.0],["2020-07-09",45.46,46.27,45.46,45.54,691900.0],["2020-07-10",45.53,45.68,44.68,45.64,735600.0],["2020-07-13",48.22,52.89,47.17,51.64,2421400.0],["2020-07-14",51.24,51.25,48.51,50.92,1536100.0],["2020-07-15",51.31,51.56,50.53,50.67,1064900.0],["2020-07-16",50.6,50.97,50.3,50.73,915000.0],["2020-07-17",50.65,51.06,50.41,50.49,709500.0],["2020-07-20",50.54,51.04,50.3,50.79,838700.0],["2020-07-21",51.0,51.0,49.84,50.02,734700.0],["2020-07-22",50.0,50.89,50.0,50.8,1063700.0],["2020-07-23",50.89,52.1,50.75,51.68,1260000.0],["2020-07-24",51.62,51.62,50.26,50.6,1268500.0],["2020-07-27",50.83,51.22,50.29,50.74,1875300.0],["2020-07-28",50.33,50.76,50.13,50.19,1157200.0],["2020-07-29",50.9,51.2,50.39,50.88,983500.0],["2020-07-30",50.51,51.4,49.96,51.07,665000.0],["2020-07-31",50.89,51.25,50.15,51.24,676200.0],["2020-08-03",51.5,51.5,50.69,51.3,544800.0],["2020-08-04",51.0,52.15,50.29,51.94,1160500.0],["2020-08-05",51.81,51.88,51.02,51.75,1438500.0],["2020-08-06",51.69,52.8,51.66,52.63,1638400.0],["2020-08-07",50.01,52.24,48.99,49.98,2726100.0],["2020-08-10",50.0,50.23,49.66,49.92,1030800.0],["2020-08-11",50.37,50.46,49.04,49.08,1219300.0],["2020-08-12",46.65,49.5,46.0,48.16,2137200.0],["2020-08-13",47.93,48.68,47.35,47.62,1350000.0],["2020-08-14",47.74,48.2,47.47,47.61,770200.0],["2020-08-17",47.85,47.92,46.94,47.28,1287300.0],["2020-08-18",47.41,48.35,47.01,47.91,1172200.0],["2020-08-19",47.77,48.2,47.41,47.63,921000.0],["2020-08-20",47.56,48.45,47.03,48.13,1050800.0],["2020-08-21",48.03,50.48,47.73,49.96,1475900.0],["2020-08-24",50.2,50.31,49.6,49.8,1249800.0],["2020-08-25",49.8,50.09,48.95,50.07,565300.0],["2020-08-26",49.97,50.52,49.71,49.91,692300.0],["2020-08-27",49.89,50.19,49.26,49.68,525500.0],["2020-08-28",49.74,50.31,43.01,49.52,9660000.0],["2020-08-31",49.65,50.1,48.88,49.15,1157800.0],["2020-09-01",49.02,50.31,48.95,49.91,1445500.0],["2020-09-02",49.54,50.16,49.35,50.0,1873700.0],["2020-09-03",49.8,49.95,48.7,49.3,1291800.0],["2020-09-04",49.42,49.47,48.18,49.35,745700.0],["2020-09-08",48.96,49.97,48.37,48.95,993100.0],["2020-09-09",49.0,50.03,48.75,49.74,697300.0],["2020-09-10",49.72,50.11,49.21,49.46,1185700.0],["2020-09-11",49.65,49.73,48.44,48.8,668000.0],["2020-09-14",49.08,49.42,48.48,48.66,919800.0],["2020-09-15",48.86,50.12,48.32,49.9,1171400.0],["2020-09-16",50.23,50.36,49.5,49.63,1000900.0],["2020-09-17",49.08,49.65,48.7,49.41,1001900.0],["2020-09-18",49.31,49.49,48.02,48.34,1559900.0],["2020-09-21",47.72,47.94,47.26,47.71,857800.0],["2020-09-22",47.67,48.55,47.62,48.5,1143400.0],["2020-09-23",48.48,48.93,46.79,46.95,766400.0],["2020-09-24",47.0,48.41,46.57,47.84,705300.0],["2020-09-25",47.72,48.02,47.18,47.84,610700.0],["2020-09-28",48.52,48.54,47.05,47.41,1041000.0],["2020-09-29",47.63,47.67,46.09,46.11,1368000.0],["2020-09-30",46.08,47.09,46.08,46.65,978000.0],["2020-10-01",46.75,48.0,46.63,47.89,756300.0],["2020-10-02",47.63,49.68,47.47,49.2,894000.0],["2020-10-05",49.53,50.3,49.26,50.19,813600.0],["2020-10-06",50.2,50.98,49.79,50.26,685300.0],["2020-10-07",50.73,51.59,50.29,50.52,761300.0],["2020-10-08",50.66,51.36,50.0,50.87,725400.0],["2020-10-09",51.1,51.48,50.82,51.35,452200.0],["2020-10-12",51.27,51.27,49.65,49.84,697300.0],["2020-10-13",49.5,49.83,48.43,49.69,823300.0],["2020-10-14",49.69,50.5,49.56,49.72,580100.0],["2020-10-15",49.01,49.89,48.89,48.91,1032700.0],["2020-10-16",48.91,49.22,48.01,48.14,836200.0],["2020-10-19",48.45,48.75,47.85,47.9,668100.0],["2020-10-20",48.41,48.64,47.45,47.68,777100.0],["2020-10-21",47.68,48.45,47.56,47.76,927300.0],["2020-10-22",47.99,48.87,47.83,48.21,477000.0],["2020-10-23",48.4,49.08,48.07,48.91,506800.0],["2020-10-26",48.73,48.99,48.0,48.92,627400.0],["2020-10-27",49.07,49.14,47.68,47.68,599000.0],["2020-10-28",47.25,47.36,46.06,47.15,831700.0],["2020-10-29",46.96,47.59,46.39,47.38,623600.0],["2020-10-30",46.94,47.4,44.66,45.14,1256000.0],["2020-11-02",45.78,46.49,44.2,45.53,1033900.0],["2020-11-03",46.1,47.1,45.65,46.39,779500.0],["2020-11-04",46.95,48.23,46.46,47.48,794000.0],["2020-11-05",47.78,49.6,47.71,48.98,1290200.0],["2020-11-06",50.0,50.1,45.47,48.49,1453100.0],["2020-11-09",49.83,49.87,44.39,44.39,1974900.0],["2020-11-10",44.75,45.62,44.11,44.64,1357700.0],["2020-11-11",45.63,47.31,45.13,46.52,2374600.0],["2020-11-12",46.36,46.59,45.11,45.82,1155500.0],["2020-11-13",45.73,46.99,45.73,46.14,835400.0],["2020-11-16",46.49,47.45,46.19,47.23,1367200.0],["2020-11-17",46.61,48.26,46.01,47.72,1155300.0],["2020-11-18",48.17,48.17,46.52,46.94,1475200.0],["2020-11-19",46.85,48.25,46.63,48.03,987400.0],["2020-11-20",47.94,48.49,47.42,48.16,939400.0],["2020-11-23",48.41,49.07,48.18,48.83,919900.0],["2020-11-24",48.86,49.33,47.71,49.1,880300.0],["2020-11-25",48.79,49.27,48.34,48.93,536500.0],["2020-11-27",49.01,49.44,48.55,49.21,185300.0],["2020-11-30",48.94,49.2,47.86,47.91,944500.0],["2020-12-01",48.22,48.98,47.48,48.18,753400.0],["2020-12-02",47.85,49.0,47.73,48.65,721700.0],["2020-12-03",48.71,49.88,48.65,49.72,671200.0],["2020-12-04",49.88,50.36,49.52,49.92,948700.0],["2020-12-07",49.71,50.36,49.2,49.91,1077600.0],["2020-12-08",49.41,50.09,49.14,49.39,899000.0],["2020-12-09",49.64,50.31,49.2,49.81,638500.0],["2020-12-10",49.4,49.78,49.3,49.6,961000.0],["2020-12-11",49.45,49.55,48.41,48.83,689600.0],["2020-12-14",49.34,49.42,47.8,47.96,651100.0],["2020-12-15",48.29,48.45,47.38,47.38,730200.0],["2020-12-16",47.78,48.65,47.38,48.16,889800.0],["2020-12-17",48.31,48.96,48.18,48.46,1099800.0],["2020-12-18",48.35,48.99,48.16,48.38,1120600.0],["2020-12-21",47.86,48.15,47.2,47.74,761800.0],["2020-12-22",47.81,48.0,46.82,47.4,1171900.0],["2020-12-23",47.55,48.82,47.55,48.5,1122000.0],["2020-12-24",48.98,48.98,48.11,48.44,212600.0],["2020-12-28",48.65,48.92,47.83,47.99,584100.0],["2020-12-29",48.16,48.3,47.69,48.09,664400.0],["2020-12-30",48.3,48.61,47.42,47.79,288700.0],["2020-12-31",47.71,48.11,47.48,48.05,368300.0],["2021-01-04",46.77,49.95,46.77,49.89,1956200.0],["2021-01-05",49.81,52.7,49.41,52.43,2224400.0],["2021-01-06",52.42,54.24,52.4,53.8,1251800.0],["2021-01-07",53.95,54.4,52.36,52.58,677700.0],["2021-01-08",52.87,52.9,50.58,51.32,1198100.0],["2021-01-11",50.72,51.58,50.64,51.1,842700.0],["2021-01-12",51.03,51.44,50.04,50.28,649400.0],["2021-01-13",50.72,51.0,49.92,50.1,491400.0],["2021-01-14",50.41,50.91,50.06,50.19,446100.0],["2021-01-15",50.34,50.53,49.7,50.19,651500.0],["2021-01-19",50.67,51.81,50.37,51.39,855000.0],["2021-01-20",51.5,51.77,50.77,51.03,406200.0],["2021-01-21",51.16,51.39,50.4,50.56,451200.0],["2021-01-22",50.25,50.42,49.6,49.66,461400.0],["2021-01-25",49.6,51.6,49.15,49.73,900200.0],["2021-01-26",49.79,50.2,48.72,50.04,490300.0],["2021-01-27",49.46,49.86,48.3,48.68,969000.0],["2021-01-28",49.0,52.22,48.9,51.61,1479100.0],["2021-01-29",51.6,51.85,50.74,50.96,960600.0],["2021-02-01",51.5,51.58,50.34,51.06,721000.0],["2021-02-02",51.5,53.59,51.09,53.1,1437600.0],["2021-02-03",53.89,54.41,53.33,54.3,831100.0],["2021-02-04",54.41,54.8,53.96,54.57,753600.0],["2021-02-05",54.77,55.1,53.71,53.85,1042000.0],["2021-02-08",53.84,56.0,53.78,55.83,1860100.0],["2021-02-09",55.0,56.66,54.54,56.64,1064200.0],["2021-02-10",56.99,59.0,56.21,58.2,1831800.0],["2021-02-11",58.05,58.31,56.1,56.66,1041800.0],["2021-02-12",56.44,56.53,55.06,55.61,427600.0],["2021-02-16",55.61,56.44,55.12,55.64,668300.0],["2021-02-17",55.81,56.55,55.04,55.49,1217100.0],["2021-02-18",52.69,52.76,47.5,49.81,4891200.0],["2021-02-19",50.06,50.59,48.14,48.33,2628100.0],["2021-02-22",48.02,48.17,45.11,45.28,2178000.0],["2021-02-23",45.0,45.98,43.23,45.54,2275800.0],["2021-02-24",45.29,45.85,44.84,45.42,1457000.0],["2021-02-25",45.44,45.52,44.0,44.78,1060500.0],["2021-02-26",44.7,45.2,44.06,44.98,1361400.0],["2021-03-01",45.5,45.83,44.75,45.42,788500.0],["2021-03-02",45.53,46.95,45.5,46.52,1000000.0],["2021-03-03",46.76,47.44,46.13,46.26,854100.0],["2021-03-04",46.0,46.86,45.33,45.82,1082200.0],["2021-03-05",46.3,47.59,45.25,47.48,1148500.0],["2021-03-08",47.29,47.76,46.77,47.27,1232300.0],["2021-03-09",47.85,47.98,46.13,46.52,1304100.0],["2021-03-10",46.76,47.31,46.07,46.67,1585900.0],["2021-03-11",46.99,47.29,46.32,47.09,1225000.0],["2021-03-12",46.81,47.53,46.59,47.21,614700.0],["2021-03-15",47.01,47.49,46.28,47.35,831900.0],["2021-03-16",47.54,47.54,45.45,46.61,1677000.0],["2021-03-17",46.39,46.94,45.99,46.4,1046400.0],["2021-03-18",46.13,46.13,45.14,45.4,1475600.0],["2021-03-19",45.69,46.89,45.5,45.79,2900800.0],["2021-03-22",45.95,46.79,44.75,46.3,987800.0],["2021-03-23",46.12,46.65,45.45,45.51,873000.0],["2021-03-24",45.54,45.92,44.0,44.03,818700.0],["2021-03-25",44.07,45.04,44.0,44.95,628400.0],["2021-03-26",44.89,45.63,44.13,44.9,733300.0],["2021-03-29",44.61,45.14,44.0,44.8,722000.0],["2021-03-30",44.79,45.38,44.55,45.28,513600.0],["2021-03-31",45.5,45.5,44.33,44.36,1003700.0],["2021-04-01",44.57,45.83,44.39,45.28,765900.0],["2021-04-05",45.6,45.81,44.64,45.27,459800.0],["2021-04-06",45.13,45.71,44.9,45.06,651000.0],["2021-04-07",45.07,45.3,44.6,45.17,436600.0],["2021-04-08",45.29,45.37,44.44,44.68,827500.0],["2021-04-09",44.57,44.98,43.92,44.87,848700.0],["2021-04-12",44.96,46.2,44.86,45.64,634300.0],["2021-04-13",45.33,45.89,45.06,45.3,540900.0],["2021-04-14",45.1,45.97,45.1,45.74,565900.0],["2021-04-15",46.01,46.38,45.74,45.93,560200.0],["2021-04-16",46.09,46.09,45.0,45.75,638100.0],["2021-04-19",46.11,46.63,45.72,46.54,610300.0],["2021-04-20",46.45,47.15,46.06,46.97,646900.0],["2021-04-21",47.08,47.33,46.69,47.15,503900.0],["2021-04-22",47.08,47.19,46.18,46.24,420300.0],["2021-04-23",46.24,46.7,46.08,46.64,479300.0],["2021-04-26",46.82,47.0,46.37,46.64,559200.0],["2021-04-27",46.71,47.28,46.38,46.78,710900.0],["2021-04-28",46.81,47.03,45.28,45.62,863400.0],["2021-04-29",46.08,46.08,45.44,45.91,539400.0],["2021-04-30",46.03,46.12,45.45,45.77,694500.0],["2021-05-03",45.73,46.36,45.44,45.99,909300.0],["2021-05-04",45.77,45.84,44.57,44.88,1699200.0],["2021-05-05",46.87,48.76,46.69,47.48,4725300.0],["2021-05-06",47.46,49.78,46.61,49.63,2643000.0],["2021-05-07",49.41,50.52,49.19,50.17,1425600.0],["2021-05-10",50.46,51.86,50.3,50.3,1946200.0],["2021-05-11",49.99,51.56,49.76,51.13,1355600.0],["2021-05-12",51.0,51.48,48.72,48.97,1201700.0],["2021-05-13",49.32,49.85,48.41,49.49,582400.0],["2021-05-14",50.0,50.17,49.22,49.86,637100.0],["2021-05-17",49.88,50.75,49.87,50.04,651700.0],["2021-05-18",49.98,50.64,49.71,49.86,656800.0],["2021-05-19",49.48,49.93,48.99,49.9,575900.0],["2021-05-20",49.95,51.02,49.61,50.79,592500.0],["2021-05-21",50.78,51.45,50.75,50.79,618000.0],["2021-05-24",51.0,52.34,50.81,52.03,824200.0],["2021-05-25",52.07,52.46,51.16,52.24,937900.0],["2021-05-26",52.06,52.89,51.62,52.66,639300.0],["2021-05-27",52.21,52.9,51.86,52.73,848300.0],["2021-05-28",52.97,53.3,52.55,52.57,671500.0],["2021-06-01",53.07,54.29,52.78,53.59,842000.0],["2021-06-02",53.51,54.24,53.4,53.85,742800.0],["2021-06-03",53.63,54.45,53.55,54.29,658700.0],["2021-06-04",54.44,55.71,54.16,55.49,1625400.0],["2021-06-07",55.39,55.78,54.47,55.29,1354900.0],["2021-06-08",55.3,55.66,54.98,55.24,1673600.0],["2021-06-09",55.0,55.7,54.71,54.99,1070000.0],["2021-06-10",55.18,55.2,54.54,54.56,798700.0],["2021-06-11",54.72,54.72,53.7,53.8,669300.0],["2021-06-14",53.69,53.77,51.33,51.59,1240300.0],["2021-06-15",51.66,52.16,51.29,51.94,866500.0],["2021-06-16",51.93,52.44,51.59,52.29,909200.0],["2021-06-17",52.29,52.39,50.79,51.37,898000.0],["2021-06-18",51.11,51.55,50.45,50.79,1121900.0],["2021-06-21",50.93,51.33,50.61,51.18,747800.0],["2021-06-22",51.33,51.82,51.01,51.75,1038700.0],["2021-06-23",51.79,52.88,51.46,52.4,844700.0],["2021-06-24",52.4,52.46,51.31,51.68,657000.0],["2021-06-25",51.75,53.34,51.75,53.03,1864500.0],["2021-06-28",53.01,54.23,52.68,53.54,1262600.0],["2021-06-29",54.89,55.38,53.0,53.15,1124800.0],["2021-06-30",52.81,53.09,52.27,52.73,900800.0],["2021-07-01",52.88,53.35,52.42,52.87,578300.0],["2021-07-02",52.83,53.46,52.4,53.17,584200.0],["2021-07-06",53.18,53.53,52.7,52.91,1057500.0],["2021-07-07",52.71,53.35,52.51,52.91,506000.0],["2021-07-08",52.16,52.77,51.49,52.47,805200.0],["2021-07-09",52.66,53.13,52.51,52.92,563100.0],["2021-07-12",52.79,52.98,52.07,52.21,646000.0],["2021-07-13",52.12,52.15,51.43,51.5,664100.0],["2021-07-14",51.48,51.98,51.35,51.45,446800.0],["2021-07-15",51.44,51.47,50.52,50.97,707100.0],["2021-07-16",51.33,51.71,51.16,51.29,532300.0],["2021-07-19",50.57,51.78,50.15,50.61,674300.0],["2021-07-20",50.65,52.1,50.56,51.81,688600.0],["2021-07-21",51.95,52.43,51.44,51.45,290400.0],["2021-07-22",51.38,51.46,50.72,50.89,410900.0],["2021-07-23",51.12,51.9,50.75,51.85,352500.0],["2021-07-26",51.83,52.41,51.38,52.36,314300.0],["2021-07-27",52.03,52.06,50.87,51.05,887500.0],["2021-07-28",51.14,52.23,50.93,51.86,396700.0],["2021-07-29",52.1,52.55,51.62,51.68,350300.0],["2021-07-30",51.63,52.01,50.81,50.94,497500.0],["2021-08-02",51.0,51.72,50.35,50.53,605300.0],["2021-08-03",50.47,50.96,50.1,50.77,671800.0],["2021-08-04",49.85,50.65,47.51,47.66,1396900.0],["2021-08-05",48.04,48.52,47.36,47.58,847600.0],["2021-08-06",47.73,47.95,47.19,47.91,604100.0],["2021-08-09",48.2,48.66,47.51,47.7,635300.0],["2021-08-10",48.92,48.97,47.81,48.22,971000.0],["2021-08-11",48.12,48.82,47.71,48.7,630400.0],["2021-08-12",48.69,49.15,48.3,49.01,504200.0],["2021-08-13",48.87,49.37,48.57,49.33,366700.0],["2021-08-16",49.2,49.2,48.48,48.5,429100.0],["2021-08-17",48.1,48.41,48.01,48.29,400600.0],["2021-08-18",49.09,49.46,47.78,47.81,678900.0],["2021-08-19",47.5,48.42,47.1,48.28,551900.0],["2021-08-20",48.25,49.22,48.17,48.99,1005000.0],["2021-08-23",49.16,49.83,48.65,49.64,973300.0],["2021-08-24",49.65,49.95,49.39,49.75,766000.0],["2021-08-25",49.65,50.8,49.65,50.57,1133400.0],["2021-08-26",50.58,51.91,50.4,51.54,1126700.0],["2021-08-27",51.6,52.25,51.57,52.0,820400.0],["2021-08-30",52.0,52.05,50.99,51.18,743400.0],["2021-08-31",51.04,51.43,50.89,51.34,692600.0],["2021-09-01",51.42,51.79,51.0,51.77,526900.0],["2021-09-02",51.91,52.14,51.59,51.98,500400.0],["2021-09-03",51.92,52.85,51.58,52.83,417500.0],["2021-09-07",52.83,53.89,52.58,53.58,807600.0],["2021-09-08",53.3,54.39,53.13,54.01,1394300.0],["2021-09-09",54.13,54.45,52.42,52.57,1491200.0],["2021-09-10",52.46,54.11,52.25,53.49,688800.0],["2021-09-13",54.01,54.38,53.75,54.24,1045700.0],["2021-09-14",48.1,49.09,42.5,42.78,10010200.0],["2021-09-15",42.57,44.15,41.31,42.33,4664900.0],["2021-09-16",42.13,43.44,41.99,42.8,2046200.0],["2021-09-17",42.51,44.95,42.33,44.39,3403000.0],["2021-09-20",43.44,44.74,43.18,44.14,2028100.0],["2021-09-21",44.91,45.2,43.66,44.13,2202400.0],["2021-09-22",44.03,44.8,43.52,43.78,1582200.0],["2021-09-23",43.94,44.8,43.42,43.52,1480900.0],["2021-09-24",43.68,43.95,43.25,43.92,1699800.0],["2021-09-27",43.9,45.28,43.83,44.05,1372900.0],["2021-09-28",43.95,44.22,43.47,43.77,1020800.0],["2021-09-29",43.76,44.86,43.56,43.94,1028700.0],["2021-09-30",43.94,44.1,42.36,42.38,1334700.0],["2021-10-01",42.54,43.51,42.48,43.3,774900.0],["2021-10-04",43.0,43.45,42.57,42.69,1258000.0],["2021-10-05",42.63,43.48,42.44,43.1,1112900.0],["2021-10-06",42.91,43.01,42.03,42.62,897400.0],["2021-10-07",42.76,43.81,42.76,43.33,877800.0],["2021-10-08",43.39,43.55,42.97,43.03,335300.0],["2021-10-11",43.17,43.67,42.69,43.22,459300.0],["2021-10-12",43.41,43.78,42.78,42.99,303000.0],["2021-10-13",43.13,43.39,42.84,43.29,361700.0],["2021-10-14",43.71,43.76,43.39,43.65,357600.0],["2021-10-15",43.69,44.08,43.43,43.49,405500.0],["2021-10-18",43.49,44.08,43.19,43.97,848500.0],["2021-10-19",44.19,44.69,43.63,44.67,1047300.0],["2021-10-20",44.79,45.98,44.77,45.49,821900.0],["2021-10-21",45.57,46.63,45.54,46.02,931100.0],["2021-10-22",46.01,47.57,45.87,47.26,776400.0],["2021-10-25",47.47,47.86,46.69,47.47,703900.0],["2021-10-26",47.59,47.83,46.49,46.61,656600.0],["2021-10-27",46.61,46.84,45.19,45.21,767400.0],["2021-10-28",45.24,46.34,45.24,46.27,1036800.0],["2021-10-29",46.11,46.8,46.07,46.4,1032800.0],["2021-11-01",46.52,47.09,45.29,45.63,1223200.0],["2021-11-02",45.63,45.85,44.16,44.46,1202300.0],["2021-11-03",44.95,45.52,43.03,43.95,1359800.0],["2021-11-04",43.93,44.68,43.27,43.32,1062100.0],["2021-11-05",43.69,44.22,43.13,43.19,1643000.0],["2021-11-08",43.15,43.23,41.68,42.05,1772600.0],["2021-11-09",41.95,42.92,41.74,42.32,1040800.0],["2021-11-10",42.31,42.57,41.47,41.52,1266400.0],["2021-11-11",41.5,42.32,41.34,41.49,1064100.0],["2021-11-12",41.49,42.13,41.36,42.0,1255000.0],["2021-11-15",42.27,42.81,41.93,42.29,839400.0],["2021-11-16",42.29,42.88,41.77,42.17,998800.0],["2021-11-17",42.14,42.19,41.01,41.04,1592900.0],["2021-11-18",41.01,41.2,39.91,40.61,1222600.0],["2021-11-19",40.46,41.32,40.0,40.44,1074800.0],["2021-11-22",40.37,41.46,39.92,40.0,876100.0],["2021-11-23",39.84,40.02,39.07,39.37,1243000.0],["2021-11-24",39.31,39.82,38.7,39.08,1065800.0],["2021-11-26",38.5,38.92,37.99,38.78,588500.0],["2021-11-29",38.74,39.03,37.99,38.78,1274100.0],["2021-11-30",38.44,38.53,36.63,37.36,1777800.0],["2021-12-01",37.65,38.3,37.12,37.36,998200.0],["2021-12-02",37.64,38.18,37.16,37.62,1388900.0],["2021-12-03",37.93,37.97,36.9,37.52,1287400.0],["2021-12-06",37.89,38.89,37.65,38.8,1045600.0],["2021-12-07",39.2,39.96,38.65,38.8,961500.0],["2021-12-08",38.47,38.69,37.83,38.12,1111700.0],["2021-12-09",38.01,38.1,37.02,37.34,745500.0],["2021-12-10",37.54,37.61,36.86,37.37,737500.0],["2021-12-13",37.15,37.85,37.13,37.49,858600.0],["2021-12-14",37.21,37.65,36.52,37.58,1459200.0],["2021-12-15",37.83,38.5,37.19,38.42,1152000.0],["2021-12-16",37.5,39.23,37.38,38.69,1179200.0],["2021-12-17",38.72,40.02,38.58,39.93,2097000.0],["2021-12-20",39.64,39.86,38.78,39.6,1249100.0],["2021-12-21",39.7,40.53,39.56,40.24,1172800.0],["2021-12-22",40.29,40.66,39.86,40.2,782100.0],["2021-12-23",40.34,40.59,39.03,40.18,1036000.0],["2021-12-27",40.07,40.79,40.07,40.73,708600.0],["2021-12-28",40.61,40.99,40.12,40.17,766200.0],["2021-12-29",40.12,40.94,40.12,40.82,1447100.0],["2021-12-30",41.03,41.62,40.95,41.27,1183100.0],["2021-12-31",41.05,41.54,40.8,40.93,941000.0],["2022-01-03",40.85,41.98,40.85,41.98,437600.0],["2022-01-04",41.98,42.42,41.49,41.85,836600.0],["2022-01-05",42.0,42.58,41.85,42.06,1415700.0],["2022-01-06",42.3,43.88,42.15,43.64,1227900.0],["2022-01-07",43.54,44.59,43.07,43.29,1384900.0],["2022-01-10",43.07,43.35,42.51,43.34,1183600.0],["2022-01-11",43.54,44.21,43.49,44.12,1049200.0],["2022-01-12",44.26,44.94,43.86,44.11,909700.0],["2022-01-13",44.42,44.96,44.04,44.67,1048400.0],["2022-01-14",44.59,45.32,44.23,45.14,1027300.0],["2022-01-18",44.73,45.43,44.33,45.22,1131300.0],["2022-01-19",45.29,45.48,44.59,45.38,1433000.0],["2022-01-20",45.38,45.8,45.04,45.26,2418100.0],["2022-01-21",45.0,45.62,44.18,44.36,2098600.0],["2022-01-24",44.0,44.79,42.7,43.54,1170100.0],["2022-01-25",43.11,43.98,42.88,43.64,977900.0],["2022-01-26",43.63,44.45,43.12,43.38,952300.0],["2022-01-27",43.74,44.42,43.2,43.62,1423400.0],["2022-01-28",43.33,44.12,43.01,43.66,996300.0],["2022-01-31",43.53,43.83,42.0,42.51,2553000.0],["2022-02-01",42.47,43.09,41.79,41.99,1356500.0],["2022-02-02",42.0,42.39,41.28,41.58,906200.0],["2022-02-03",41.42,41.45,40.2,40.2,926500.0],["2022-02-04",40.0,40.15,39.16,39.89,2237800.0],["2022-02-07",40.12,42.49,39.65,42.22,1334200.0],["2022-02-08",42.28,42.94,41.86,42.21,964400.0],["2022-02-09",42.06,42.15,40.91,41.44,1643800.0],["2022-02-10",41.43,42.46,41.07,41.94,1409800.0],["2022-02-11",41.89,43.18,41.84,43.15,1285400.0],["2022-02-14",43.13,43.19,41.62,41.87,1819200.0],["2022-02-15",41.73,42.73,41.73,42.65,632500.0],["2022-02-16",42.85,44.16,42.85,43.96,850000.0],["2022-02-17",43.87,44.17,43.42,43.89,517800.0],["2022-02-18",43.88,44.18,43.12,43.26,467300.0],["2022-02-22",42.95,42.95,41.5,41.59,941600.0],["2022-02-23",41.56,41.78,40.4,40.49,946600.0],["2022-02-24",35.39,37.39,32.6,34.64,5324500.0],["2022-02-25",34.51,36.98,34.31,36.63,2969400.0],["2022-02-28",35.35,36.82,35.24,35.58,1762700.0],["2022-03-01",35.21,36.03,34.75,35.66,1596900.0],["2022-03-02",35.8,37.14,35.38,36.84,1039200.0],["2022-03-03",36.73,37.18,36.34,36.51,897900.0],["2022-03-04",35.95,36.01,34.3,35.33,1197200.0],["2022-03-07",35.02,35.43,34.69,35.3,1200100.0],["2022-03-08",35.25,36.27,34.46,35.45,832200.0],["2022-03-09",36.0,36.13,34.69,34.75,1052400.0],["2022-03-10",34.25,34.51,33.63,33.8,748900.0],["2022-03-11",34.03,34.08,33.42,33.73,723600.0],["2022-03-14",33.78,33.83,33.1,33.35,636400.0],["2022-03-15",33.27,33.81,32.69,33.66,667900.0],["2022-03-16",33.99,34.42,33.09,33.76,871000.0],["2022-03-17",33.65,34.78,33.53,34.1,763300.0],["2022-03-18",33.79,34.12,33.38,33.8,1178100.0],["2022-03-21",33.75,34.44,33.37,33.46,953100.0],["2022-03-22",33.72,34.51,33.4,33.98,1632000.0],["2022-03-23",34.04,34.25,31.46,31.73,1530800.0],["2022-03-24",31.68,32.08,30.22,30.8,1324700.0],["2022-03-25",30.88,31.01,30.28,30.88,969700.0],["2022-03-28",31.0,31.59,30.55,31.4,986700.0],["2022-03-29",31.84,32.64,31.26,31.51,1039900.0],["2022-03-30",31.44,31.58,30.06,30.35,953900.0],["2022-03-31",30.44,30.67,30.07,30.36,1341300.0],["2022-04-01",30.75,30.9,29.38,30.89,1954400.0],["2022-04-04",31.0,31.43,30.81,31.13,1043000.0],["2022-04-05",30.94,31.12,30.52,30.75,1359900.0],["2022-04-06",30.5,30.73,29.5,29.74,1392900.0],["2022-04-07",29.74,29.95,28.73,29.57,1760100.0],["2022-04-08",29.84,30.75,29.47,30.1,1362500.0],["2022-04-11",30.07,31.9,30.07,30.86,2353300.0],["2022-04-12",30.98,31.37,30.35,30.51,992500.0],["2022-04-13",30.12,30.62,30.08,30.27,867700.0],["2022-04-14",30.35,30.59,29.66,29.72,913700.0],["2022-04-18",29.7,29.81,28.12,28.17,1190800.0],["2022-04-19",28.0,29.2,27.82,29.08,3847500.0],["2022-04-20",29.31,29.36,28.16,28.26,2819900.0],["2022-04-21",28.48,28.89,28.22,28.46,2662500.0],["2022-04-22",28.6,28.6,26.92,27.35,1960000.0],["2022-04-25",27.36,28.1,26.93,28.1,1322900.0],["2022-04-26",28.09,28.28,26.53,26.61,1014000.0],["2022-04-27",26.52,27.11,25.57,26.04,1291500.0],["2022-04-28",26.18,26.7,25.69,26.38,986300.0],["2022-04-29",26.27,26.86,26.02,26.58,1234300.0],["2022-05-02",26.59,27.13,26.21,26.75,1176000.0],["2022-05-03",26.84,27.82,26.84,27.57,1754700.0],["2022-05-04",24.0,26.09,23.75,25.85,4225300.0],["2022-05-05",25.53,25.77,24.91,25.06,2538700.0],["2022-05-06",25.02,25.07,24.17,24.41,2169200.0],["2022-05-09",24.21,24.36,23.51,23.59,1279000.0],["2022-05-10",23.7,23.77,22.54,22.86,2150400.0],["2022-05-11",23.0,23.08,21.36,21.47,2348600.0],["2022-05-12",22.29,23.75,22.21,23.3,3754000.0],["2022-05-13",23.65,24.24,23.3,23.73,1997600.0],["2022-05-16",23.53,23.55,22.01,22.15,1340000.0],["2022-05-17",22.0,22.34,21.5,22.27,1232100.0],["2022-05-18",22.38,22.79,21.6,21.78,1256900.0],["2022-05-19",21.5,21.85,21.06,21.56,1483500.0],["2022-05-20",21.55,22.0,21.35,21.89,1412000.0],["2022-05-23",22.06,22.39,21.22,21.56,947200.0],["2022-05-24",21.5,21.59,20.29,20.48,1175700.0],["2022-05-25",20.48,21.14,20.12,21.06,1005500.0],["2022-05-26",21.48,23.04,21.31,22.0,1169300.0],["2022-05-27",22.01,22.41,21.88,22.41,799500.0],["2022-05-31",22.5,22.71,21.75,21.79,1334800.0],["2022-06-01",22.01,22.51,21.4,21.72,1619400.0],["2022-06-02",21.77,22.52,21.68,22.4,1135400.0],["2022-06-03",22.11,22.33,21.52,21.97,1065400.0],["2022-06-06",22.44,22.88,22.05,22.55,1572900.0],["2022-06-07",22.26,22.66,22.07,22.64,1103400.0],["2022-06-08",22.49,23.1,22.34,22.66,1109300.0],["2022-06-09",22.62,22.62,22.06,22.12,794600.0],["2022-06-10",21.83,22.2,21.53,21.8,783300.0],["2022-06-13",21.3,21.8,21.11,21.39,1531400.0],["2022-06-14",21.5,22.05,21.22,21.58,862100.0],["2022-06-15",21.77,23.04,21.77,22.82,1208300.0],["2022-06-16",22.32,22.76,22.03,22.24,1217100.0],["2022-06-17",22.35,23.36,22.3,23.28,1762300.0],["2022-06-21",23.4,24.12,23.32,23.36,1726900.0],["2022-06-22",23.21,23.99,22.92,23.27,1217300.0],["2022-06-23",23.28,23.75,23.12,23.59,1206400.0],["2022-06-24",23.49,24.23,23.0,23.07,12137300.0],["2022-06-27",23.16,23.78,22.87,23.45,1630600.0],["2022-06-28",23.61,23.93,22.69,22.86,981600.0],["2022-06-29",22.75,23.02,21.43,21.49,1124200.0],["2022-06-30",21.23,21.23,20.23,20.45,1380000.0],["2022-07-01",20.49,21.56,20.27,21.56,1242800.0],["2022-07-05",21.3,21.73,21.19,21.44,1290400.0],["2022-07-06",21.74,22.06,21.37,22.0,2027900.0],["2022-07-07",22.04,22.11,20.53,21.31,1378500.0],["2022-07-08",21.13,21.77,20.59,20.67,1337100.0],["2022-07-11",20.49,20.67,19.3,19.71,1354100.0],["2022-07-12",20.85,23.39,20.65,22.7,3521000.0],["2022-07-13",22.26,23.45,22.26,23.4,1471400.0],["2022-07-14",23.08,23.27,21.66,21.74,1098700.0],["2022-07-15",21.94,22.85,21.64,22.84,1040200.0],["2022-07-18",22.9,23.59,22.86,23.09,1027300.0],["2022-07-19",23.62,24.15,23.37,23.78,937000.0],["2022-07-20",23.8,23.94,23.21,23.72,605200.0],["2022-07-21",23.6,23.86,23.35,23.72,573200.0],["2022-07-22",23.91,23.91,23.23,23.51,623500.0],["2022-07-25",23.55,23.8,23.36,23.38,705700.0],["2022-07-26",23.11,23.39,22.96,23.32,758600.0],["2022-07-27",23.35,24.06,23.21,23.98,975400.0],["2022-07-28",23.88,24.8,23.51,24.75,1006800.0],["2022-07-29",24.6,24.6,23.68,24.41,906400.0],["2022-08-01",24.18,24.98,24.02,24.55,965100.0],["2022-08-02",24.39,24.39,23.82,24.21,902900.0],["2022-08-03",25.15,27.76,24.65,27.5,1892000.0],["2022-08-04",27.5,28.03,27.21,27.83,1233700.0],["2022-08-05",27.51,28.12,27.05,27.78,791400.0],["2022-08-08",27.83,29.02,27.83,28.66,787900.0],["2022-08-09",28.52,28.62,27.03,27.27,1168400.0],["2022-08-10",27.87,28.65,27.75,28.42,558400.0],["2022-08-11",28.8,29.35,28.03,28.85,718000.0],["2022-08-12",29.0,29.17,28.41,29.13,728300.0],["2022-08-15",29.15,29.4,28.4,29.29,799400.0],["2022-08-16",29.08,30.05,29.0,30.04,786100.0],["2022-08-17",29.75,30.14,29.3,30.11,832800.0],["2022-08-18",30.26,30.65,29.87,30.52,1064600.0],["2022-08-19",30.18,30.44,29.61,29.98,951100.0],["2022-08-22",29.38,29.48,28.14,28.4,830100.0],["2022-08-23",28.37,28.64,28.05,28.3,586100.0],["2022-08-24",28.41,28.41,26.84,27.01,973400.0],["2022-08-25",26.93,27.96,26.66,27.86,769600.0],["2022-08-26",27.85,28.04,26.52,26.82,694800.0],["2022-08-29",26.64,27.01,26.31,26.9,594000.0],["2022-08-30",27.02,27.13,26.36,26.83,998000.0],["2022-08-31",27.02,27.27,26.05,26.09,800000.0],["2022-09-01",25.54,26.34,25.38,26.32,729200.0],["2022-09-02",26.36,26.76,25.53,25.62,482300.0],["2022-09-06",25.52,25.92,24.15,24.22,1036200.0],["2022-09-07",24.28,25.05,24.28,24.92,1068100.0],["2022-09-08",24.67,24.81,23.99,24.52,635200.0],["2022-09-09",24.65,25.1,24.65,24.98,631500.0],["2022-09-12",25.06,25.73,25.03,25.56,611000.0],["2022-09-13",25.0,25.13,24.02,24.31,1072300.0],["2022-09-14",24.17,24.28,22.89,24.03,1622300.0],["2022-09-15",23.96,24.35,23.44,23.5,1001200.0],["2022-09-16",23.29,23.34,22.33,22.75,1521200.0],["2022-09-19",22.43,22.9,22.24,22.57,1036000.0],["2022-09-20",22.32,22.78,22.18,22.59,1182800.0],["2022-09-21",22.73,23.1,22.26,22.27,696300.0],["2022-09-22",22.1,22.27,21.51,21.6,965500.0],["2022-09-23",21.35,21.6,20.78,21.59,905800.0],["2022-09-26",21.72,22.25,21.72,22.0,884300.0],["2022-09-27",22.37,22.61,21.87,21.92,1050800.0],["2022-09-28",22.19,22.33,21.8,21.8,864200.0],["2022-09-29",21.43,21.45,20.57,20.73,776500.0],["2022-09-30",20.69,20.73,19.72,19.89,999400.0],["2022-10-03",20.08,20.33,19.72,20.27,986800.0],["2022-10-04",20.65,22.01,20.55,21.98,1137400.0],["2022-10-05",21.56,21.83,20.74,21.43,1045100.0],["2022-10-06",21.43,21.43,20.39,20.59,686900.0],["2022-10-07",20.57,20.68,19.63,19.93,716400.0],["2022-10-10",19.9,20.01,19.58,19.95,710600.0],["2022-10-11",20.0,20.79,19.71,20.62,1037900.0],["2022-10-12",20.83,21.08,20.44,20.96,812400.0],["2022-10-13",20.61,21.52,19.99,21.43,865900.0],["2022-10-14",21.46,21.46,19.89,20.56,1180200.0],["2022-10-17",20.92,21.98,20.92,21.28,1103400.0],["2022-10-18",21.84,22.3,21.46,21.7,1144100.0],["2022-10-19",21.54,21.9,20.68,20.97,1278500.0],["2022-10-20",21.07,21.53,20.49,20.56,1198000.0],["2022-10-21",20.68,21.12,20.4,21.01,574600.0],["2022-10-24",20.95,21.03,20.52,20.81,778000.0],["2022-10-25",20.86,22.3,20.86,22.2,968900.0],["2022-10-26",21.99,22.73,21.69,21.72,1113900.0],["2022-10-27",21.92,22.12,21.47,21.74,823000.0],["2022-10-28",21.75,21.86,21.21,21.51,1089600.0],["2022-10-31",21.66,21.66,20.82,21.26,1636000.0],["2022-11-01",20.91,21.45,20.74,20.91,2627600.0],["2022-11-02",20.5,20.74,17.41,17.56,3958700.0],["2022-11-03",17.21,17.5,15.79,15.8,2240000.0],["2022-11-04",15.7,16.34,15.33,16.24,1743800.0],["2022-11-07",16.47,16.89,16.3,16.37,1376100.0],["2022-11-08",16.52,16.82,16.18,16.34,1252300.0],["2022-11-09",16.19,16.45,15.67,15.77,1001400.0],["2022-11-10",16.48,17.34,16.48,17.16,1113300.0],["2022-11-11",17.31,18.17,17.31,17.97,1118400.0],["2022-11-14",17.81,18.01,16.92,16.96,1200400.0],["2022-11-15",17.5,17.79,16.8,16.99,1036600.0],["2022-11-16",16.91,16.91,16.01,16.1,1060200.0],["2022-11-17",15.87,16.26,15.67,16.13,625000.0],["2022-11-18",16.52,16.52,16.08,16.23,541600.0],["2022-11-21",16.05,16.83,16.01,16.41,2321900.0],["2022-11-22",16.4,16.77,16.31,16.72,686600.0],["2022-11-23",16.69,16.98,16.58,16.85,538700.0],["2022-11-25",16.81,17.05,16.59,16.98,329600.0],["2022-11-28",16.87,17.27,16.83,17.19,782500.0],["2022-11-29",17.21,17.86,17.09,17.5,761700.0],["2022-11-30",17.5,17.66,16.64,17.52,1058800.0],["2022-12-01",17.69,18.15,17.29,17.33,879400.0],["2022-12-02",17.12,17.89,17.05,17.69,543100.0],["2022-12-05",17.44,17.51,16.96,17.51,626800.0],["2022-12-06",15.38,16.18,12.89,13.06,12649100.0],["2022-12-07",12.88,12.97,12.04,12.62,8603900.0],["2022-12-08",12.63,13.14,12.52,12.68,3562400.0],["2022-12-09",12.61,12.85,12.44,12.68,2219700.0],["2022-12-12",12.71,13.02,12.46,13.0,3216600.0],["2022-12-13",13.55,13.7,12.7,12.9,3088900.0],["2022-12-14",13.26,13.75,13.1,13.6,5098000.0],["2022-12-15",13.33,13.53,13.23,13.37,1902400.0],["2022-12-16",13.2,14.14,13.13,14.04,5156300.0],["2022-12-19",13.97,14.29,13.19,13.22,2651900.0],["2022-12-20",13.22,13.76,13.15,13.59,1971500.0],["2022-12-21",13.75,14.17,13.73,14.13,1306500.0],["2022-12-22",14.03,14.45,13.79,14.45,1122100.0],["2022-12-23",14.55,14.71,14.19,14.45,965300.0],["2022-12-27",14.5,15.01,14.35,14.8,1184400.0],["2022-12-28",14.8,15.0,14.12,14.19,866500.0],["2022-12-29",14.41,14.88,14.41,14.69,825600.0],["2022-12-30",14.5,14.9,14.24,14.88,920600.0],["2023-01-03",15.0,15.37,14.92,14.92,1234300.0],["2023-01-04",15.1,15.77,15.01,15.71,1488700.0],["2023-01-05",15.58,16.08,15.23,15.96,1011800.0],["2023-01-06",16.32,16.57,15.87,16.36,2403900.0],["2023-01-09",16.5,16.83,16.36,16.48,1462400.0],["2023-01-10",16.5,16.82,16.41,16.79,704600.0],["2023-01-11",16.9,16.93,16.46,16.5,821300.0],["2023-01-12",16.63,17.0,16.35,16.96,1126200.0],["2023-01-13",16.8,16.92,16.44,16.46,912800.0],["2023-01-17",16.6,17.01,16.35,16.96,1678900.0],["2023-01-18",17.0,17.3,16.38,16.4,1067500.0],["2023-01-19",16.23,16.97,16.2,16.86,1180900.0],["2023-01-20",17.04,17.47,16.75,17.37,1420500.0],["2023-01-23",17.57,17.65,17.17,17.32,877400.0],["2023-01-24",17.39,17.62,16.96,17.07,1002000.0],["2023-01-25",16.8,17.31,16.63,17.3,4070700.0],["2023-01-26",17.42,17.67,16.78,16.94,1365100.0],["2023-01-27",16.84,17.39,16.57,17.22,1020400.0],["2023-01-30",16.99,17.45,16.79,17.16,798900.0],["2023-01-31",17.25,17.68,17.25,17.57,1509900.0],["2023-02-01",17.6,18.86,17.52,18.58,1937800.0],["2023-02-02",18.5,18.69,18.1,18.3,1299000.0],["2023-02-03",17.77,17.77,15.86,16.62,3059600.0],["2023-02-06",16.38,16.94,16.2,16.73,1254000.0],["2023-02-07",16.49,17.04,16.4,16.8,3018900.0],["2023-02-08",16.56,16.76,16.36,16.74,1776700.0],["2023-02-09",17.06,17.32,16.16,16.3,1242700.0],["2023-02-10",16.31,16.46,16.06,16.45,1028700.0],["2023-02-13",16.46,16.84,16.35,16.74,929200.0],["2023-02-14",16.77,17.48,16.1,17.36,2560200.0],["2023-02-15",18.34,21.33,17.88,21.27,5389300.0],["2023-02-16",20.74,21.08,20.0,20.17,2629900.0],["2023-02-17",20.17,20.53,19.54,20.43,2025800.0],["2023-02-21",20.09,20.29,19.36,19.37,1741500.0],["2023-02-22",19.21,19.43,19.02,19.2,928200.0],["2023-02-23",19.38,19.47,18.86,19.29,784200.0],["2023-02-24",19.43,19.66,19.03,19.48,967900.0],["2023-02-27",19.84,20.2,19.63,19.83,1731300.0],["2023-02-28",19.62,19.97,19.35,19.35,1222100.0],["2023-03-01",19.55,19.8,19.2,19.72,1076800.0],["2023-03-02",19.53,20.56,19.53,20.46,1137100.0],["2023-03-03",20.55,20.71,20.42,20.62,1424000.0],["2023-03-06",20.55,20.79,19.73,19.92,1491300.0],["2023-03-07",19.92,20.39,19.77,20.29,1746000.0],["2023-03-08",20.2,20.29,19.8,20.18,1000400.0],["2023-03-09",20.16,20.71,19.91,19.91,980100.0],["2023-03-10",19.69,19.82,19.05,19.6,1147000.0],["2023-03-13",19.23,19.76,18.52,18.61,1282400.0],["2023-03-14",19.12,19.5,18.78,18.92,785600.0],["2023-03-15",18.36,18.5,17.63,17.94,1330300.0],["2023-03-16",17.75,18.15,17.47,17.96,1087200.0],["2023-03-17",17.8,17.8,16.78,17.02,2148900.0],["2023-03-20",17.14,17.55,16.85,16.87,1434700.0],["2023-03-21",17.23,17.48,16.59,17.0,1281800.0],["2023-03-22",17.02,17.02,16.39,16.39,1169200.0],["2023-03-23",16.54,16.67,15.69,15.81,1132100.0],["2023-03-24",15.63,15.83,15.44,15.81,1133900.0],["2023-03-27",16.11,16.29,15.8,16.12,585700.0],["2023-03-28",16.06,16.36,15.99,16.1,801700.0],["2023-03-29",16.24,16.26,15.79,16.06,758300.0],["2023-03-30",16.22,16.37,15.77,15.78,725900.0],["2023-03-31",15.91,16.15,15.76,16.1,1105400.0],["2023-04-03",16.26,16.28,15.79,16.04,1130100.0],["2023-04-04",16.25,16.31,15.24,15.59,2055700.0],["2023-04-05",15.51,15.88,15.35,15.81,1433900.0],["2023-04-06",15.98,15.98,15.43,15.67,744100.0],["2023-04-10",15.54,15.71,15.36,15.5,859800.0],["2023-04-11",15.83,15.91,15.39,15.39,699800.0],["2023-04-12",15.47,15.67,14.63,14.71,1038800.0],["2023-04-13",14.84,15.03,14.76,14.86,709600.0],["2023-04-14",14.9,14.9,14.41,14.67,956900.0],["2023-04-17",14.72,14.99,14.68,14.98,478700.0],["2023-04-18",15.0,15.1,14.54,14.75,783500.0],["2023-04-19",14.68,14.84,14.42,14.48,669500.0],["2023-04-20",14.32,14.68,14.28,14.49,882800.0],["2023-04-21",14.49,14.89,14.38,14.89,817100.0],["2023-04-24",14.8,14.89,14.3,14.59,1394700.0],["2023-04-25",14.43,14.47,13.91,13.94,1339500.0],["2023-04-26",13.88,14.79,13.88,14.55,1508200.0],["2023-04-27",14.62,14.94,14.54,14.8,850900.0],["2023-04-28",14.75,15.18,14.75,14.86,781100.0],["2023-05-01",14.91,15.3,14.73,15.04,1062900.0],["2023-05-02",14.9,14.96,13.9,14.2,2083100.0],["2023-05-03",14.14,14.7,13.23,13.74,2912100.0],["2023-05-04",13.64,13.64,13.02,13.6,1600000.0],["2023-05-05",13.96,14.46,13.93,14.07,1459300.0],["2023-05-08",14.14,14.21,13.69,14.06,1530700.0],["2023-05-09",13.95,14.11,13.6,14.05,1308900.0],["2023-05-10",14.3,14.5,13.48,13.73,1496600.0],["2023-05-11",14.12,15.01,14.12,14.65,2751300.0],["2023-05-12",14.7,14.89,13.98,14.03,1400800.0],["2023-05-15",13.98,14.64,13.71,14.6,1319900.0],["2023-05-16",14.49,14.5,13.83,13.86,961700.0],["2023-05-17",13.82,13.96,13.69,13.76,833900.0],["2023-05-18",13.73,13.73,13.26,13.57,1345400.0],["2023-05-19",13.72,13.85,13.26,13.37,1017100.0],["2023-05-22",13.3,13.37,12.83,12.95,1540100.0],["2023-05-23",13.02,13.26,12.87,13.0,2554400.0],["2023-05-24",12.88,12.88,12.09,12.1,3858700.0],["2023-05-25",12.19,12.19,11.14,11.47,2212300.0],["2023-05-26",11.49,12.01,11.28,11.91,1637600.0],["2023-05-30",11.89,11.91,11.61,11.77,1452100.0],["2023-05-31",11.7,11.92,11.43,11.84,1506500.0],["2023-06-01",11.93,12.1,11.59,11.91,1496400.0],["2023-06-02",12.13,12.44,12.01,12.4,1235600.0],["2023-06-05",12.4,12.52,11.77,11.82,934100.0],["2023-06-06",11.74,12.4,11.63,12.25,1052100.0],["2023-06-07",12.24,12.98,12.17,12.83,1549300.0],["2023-06-08",12.85,12.85,12.27,12.43,1999500.0],["2023-06-09",12.33,12.37,11.89,12.02,1870600.0],["2023-06-12",12.14,12.44,12.01,12.28,1785000.0],["2023-06-13",12.3,12.68,12.3,12.47,1214200.0],["2023-06-14",12.61,12.87,12.15,12.2,1301200.0],["2023-06-15",12.15,12.42,12.12,12.42,1042200.0],["2023-06-16",12.6,12.61,12.33,12.45,1751900.0],["2023-06-20",12.48,12.6,12.12,12.28,1781500.0],["2023-06-21",12.22,12.6,11.98,12.56,1218000.0],["2023-06-22",12.53,12.95,12.11,12.76,1503400.0],["2023-06-23",12.58,12.92,12.53,12.63,1422800.0],["2023-06-26",12.61,13.24,12.61,13.2,1203900.0],["2023-06-27",13.1,13.44,12.64,13.35,1299900.0],["2023-06-28",13.29,13.37,12.82,12.92,776200.0],["2023-06-29",12.85,13.53,12.85,13.4,782300.0],["2023-06-30",13.5,13.53,13.17,13.24,956700.0],["2023-07-03",13.22,13.99,13.22,13.96,623500.0],["2023-07-05",13.76,13.98,13.48,13.76,3076600.0],["2023-07-06",13.63,13.67,13.08,13.33,917300.0],["2023-07-07",13.22,13.61,12.9,12.94,1509700.0],["2023-07-10",12.79,13.02,12.29,12.3,1500900.0],["2023-07-11",12.36,12.54,12.18,12.39,1011900.0],["2023-07-12",12.61,13.3,12.36,13.14,1645600.0],["2023-07-13",13.25,13.61,12.91,13.59,1202300.0],["2023-07-14",13.53,13.56,13.05,13.25,1087100.0],["2023-07-17",13.24,13.46,13.02,13.07,836000.0],["2023-07-18",13.06,13.54,13.06,13.49,957200.0],["2023-07-19",13.7,14.1,13.61,13.99,1348000.0],["2023-07-20",13.9,14.46,13.46,14.37,1404700.0],["2023-07-21",14.46,14.9,14.31,14.81,1384600.0],["2023-07-24",14.8,15.83,14.78,15.64,2489600.0],["2023-07-25",15.71,16.14,15.48,15.99,1199500.0],["2023-07-26",16.01,16.88,16.01,16.7,1913300.0],["2023-07-27",16.7,16.79,16.14,16.34,1825300.0],["2023-07-28",16.61,16.85,16.41,16.76,938000.0],["2023-07-31",16.6,16.94,16.21,16.24,1552200.0],["2023-08-01",16.15,16.63,16.15,16.33,1481600.0],["2023-08-02",16.13,16.27,15.73,16.04,1861900.0],["2023-08-03",16.75,19.48,16.75,18.74,6418600.0],["2023-08-04",18.77,19.09,18.47,18.61,1952700.0],["2023-08-07",18.52,18.66,17.9,18.5,1075700.0],["2023-08-08",18.3,18.5,18.11,18.27,878200.0],["2023-08-09",18.47,18.47,17.86,17.88,1333600.0],["2023-08-10",17.75,18.18,17.31,17.46,1801900.0],["2023-08-11",17.49,17.72,17.2,17.27,844700.0],["2023-08-14",17.07,17.22,16.82,17.02,872100.0],["2023-08-15",16.86,16.88,16.03,16.05,1594300.0],["2023-08-16",16.02,16.04,15.72,15.73,1301500.0],["2023-08-17",15.7,15.89,15.41,15.41,992600.0],["2023-08-18",15.23,15.62,14.9,15.43,1649800.0],["2023-08-21",15.35,15.96,15.35,15.81,1584900.0],["2023-08-22",15.92,15.93,15.45,15.56,1662800.0],["2023-08-23",15.64,15.84,15.5,15.82,1632700.0],["2023-08-24",15.72,15.89,15.35,15.38,1155600.0],["2023-08-25",15.46,15.62,15.08,15.47,1335700.0],["2023-08-28",15.57,15.72,15.42,15.47,1607400.0],["2023-08-29",15.4,15.5,15.1,15.14,1291700.0],["2023-08-30",14.99,15.5,14.93,15.19,765600.0],["2023-08-31",15.19,15.3,14.94,15.02,1172000.0],["2023-09-01",15.32,15.75,15.24,15.4,1287700.0],["2023-09-05",15.3,15.39,14.65,14.67,1494700.0],["2023-09-06",14.57,14.77,14.43,14.73,1066100.0],["2023-09-07",14.82,14.9,14.15,14.2,1732300.0],["2023-09-08",14.27,14.61,14.15,14.58,842300.0],["2023-09-11",14.87,14.94,14.36,14.37,1620300.0],["2023-09-12",14.4,14.57,14.22,14.55,1113500.0],["2023-09-13",14.58,14.82,14.48,14.59,881000.0],["2023-09-14",14.55,15.12,14.42,15.01,2724400.0],["2023-09-15",14.97,15.04,14.55,14.59,5939200.0],["2023-09-18",14.5,14.55,14.31,14.47,1375700.0],["2023-09-19",14.5,14.96,14.46,14.54,2812900.0],["2023-09-20",14.65,14.8,14.48,14.49,1114100.0],["2023-09-21",14.35,14.73,14.23,14.71,1506500.0],["2023-09-22",15.02,15.13,14.31,14.49,2128400.0],["2023-09-25",14.31,14.49,14.23,14.36,965400.0],["2023-09-26",14.23,14.3,13.31,13.7,3182400.0],["2023-09-27",13.72,14.02,13.66,13.7,1881000.0],["2023-09-28",13.77,14.02,13.71,13.95,926700.0],["2023-09-29",14.09,14.21,13.92,13.99,1944200.0],["2023-10-02",13.86,13.88,13.43,13.67,1826700.0],["2023-10-03",13.61,13.61,13.16,13.16,956500.0],["2023-10-04",13.15,13.23,12.85,12.95,1953900.0],["2023-10-05",12.81,13.0,12.4,12.57,2288800.0],["2023-10-06",12.48,13.49,12.23,13.31,1737900.0],["2023-10-09",13.23,13.79,13.12,13.74,2330200.0],["2023-10-10",13.87,14.21,13.87,13.94,2660200.0],["2023-10-11",14.0,14.2,13.79,14.03,942700.0],["2023-10-12",14.07,14.16,13.59,13.59,858700.0],["2023-10-13",13.55,13.86,13.5,13.67,1200500.0],["2023-10-16",13.83,14.92,13.83,14.53,3809800.0],["2023-10-17",14.45,15.35,14.45,15.3,2355800.0],["2023-10-18",15.27,15.71,15.11,15.37,1517300.0],["2023-10-19",15.29,15.37,14.11,14.31,2174000.0],["2023-10-20",14.31,14.53,14.11,14.2,1021700.0],["2023-10-23",13.98,14.36,13.41,13.6,1203700.0],["2023-10-24",13.72,14.22,13.56,13.96,2234200.0],["2023-10-25",14.03,14.36,14.02,14.27,3808300.0],["2023-10-26",14.32,14.96,14.13,14.76,1583700.0],["2023-10-27",14.82,14.84,13.49,13.95,1868800.0],["2023-10-30",14.09,14.47,14.01,14.33,1143900.0],["2023-10-31",14.27,14.37,13.96,14.25,949800.0],["2023-11-01",14.05,14.29,13.6,13.91,2973700.0],["2023-11-02",14.1,15.2,13.73,13.89,3671800.0],["2023-11-03",14.25,14.44,12.64,13.26,3621000.0],["2023-11-06",13.29,14.26,13.23,13.78,2179100.0],["2023-11-07",13.6,13.89,13.2,13.21,1585300.0],["2023-11-08",13.16,13.42,12.94,13.33,1080400.0],["2023-11-09",13.33,13.36,12.86,12.95,1303600.0],["2023-11-10",12.95,12.99,12.31,12.92,1622800.0],["2023-11-13",12.86,12.86,12.32,12.36,1099800.0],["2023-11-14",12.97,13.66,12.69,13.07,3309500.0],["2023-11-15",13.16,13.57,13.07,13.13,2016100.0],["2023-11-16",13.06,13.1,12.5,12.7,2685800.0],["2023-11-17",12.83,13.0,12.63,12.79,1263400.0],["2023-11-20",12.63,12.81,12.59,12.66,1217800.0],["2023-11-21",12.53,12.75,12.47,12.47,932300.0],["2023-11-22",12.45,12.87,12.45,12.86,1146400.0],["2023-11-24",12.81,13.0,12.75,12.83,399700.0],["2023-11-27",12.8,13.02,12.64,12.94,1137500.0],["2023-11-28",12.98,12.98,12.61,12.72,1334500.0],["2023-11-29",12.57,13.22,12.51,13.09,1428200.0],["2023-11-30",13.14,13.21,12.61,12.88,2047200.0],["2023-12-01",12.88,13.3,12.71,13.15,1316900.0],["2023-12-04",12.99,13.33,12.86,12.95,976800.0],["2023-12-05",12.87,13.08,12.66,13.0,1013800.0],["2023-12-06",13.07,13.86,13.02,13.28,2913300.0],["2023-12-07",13.29,14.34,13.29,14.18,1947300.0],["2023-12-08",14.17,14.42,13.92,14.0,1185900.0],["2023-12-11",14.02,14.24,13.87,14.12,896400.0],["2023-12-12",14.06,14.09,13.7,13.77,836100.0],["2023-12-13",13.69,14.35,13.22,14.3,1181500.0],["2023-12-14",14.68,15.3,14.68,15.03,2954100.0],["2023-12-15",15.23,15.23,14.6,14.78,1745700.0],["2023-12-18",14.89,15.0,14.48,14.68,1093400.0],["2023-12-19",14.85,15.35,14.85,15.22,1210800.0],["2023-12-20",15.09,15.66,14.94,14.97,2649300.0],["2023-12-21",15.15,15.26,14.67,15.08,1293100.0],["2023-12-22",15.01,15.4,14.93,15.07,678900.0],["2023-12-26",15.02,15.43,15.02,15.25,718400.0],["2023-12-27",15.32,15.47,15.2,15.4,671700.0],["2023-12-28",15.34,15.5,15.19,15.4,664400.0],["2023-12-29",15.32,15.43,15.19,15.26,702900.0],["2024-01-02",15.13,15.43,15.04,15.36,735900.0],["2024-01-03",15.05,15.05,14.26,14.38,1738400.0],["2024-01-04",14.39,14.39,13.26,13.31,2422500.0],["2024-01-05",13.18,13.5,12.74,12.78,1739200.0],["2024-01-08",12.81,13.7,12.79,13.69,1265300.0],["2024-01-09",13.43,13.52,13.08,13.17,1160300.0],["2024-01-10",13.17,13.71,13.06,13.64,1037300.0],["2024-01-11",13.6,13.63,13.17,13.35,743100.0],["2024-01-12",13.51,13.62,13.27,13.39,840300.0],["2024-01-16",13.21,13.3,12.49,12.52,1597200.0],["2024-01-17",12.36,12.59,12.06,12.33,1393800.0],["2024-01-18",12.35,12.5,11.98,12.45,1324100.0],["2024-01-19",12.46,12.69,11.89,12.41,1211700.0],["2024-01-22",12.54,12.95,12.2,12.28,963500.0],["2024-01-23",12.5,12.79,12.16,12.33,709200.0],["2024-01-24",12.5,12.53,12.09,12.1,654600.0],["2024-01-25",12.33,12.58,12.17,12.57,803700.0],["2024-01-26",12.7,12.9,12.43,12.43,603800.0],["2024-01-29",12.36,12.5,12.22,12.48,635300.0],["2024-01-30",12.34,12.36,12.16,12.16,600900.0],["2024-01-31",12.24,12.52,12.05,12.05,1412400.0],["2024-02-01",12.23,12.52,12.07,12.45,957800.0],["2024-02-02",12.15,12.17,11.55,11.78,1669000.0],["2024-02-05",11.89,12.03,11.28,11.29,1413800.0],["2024-02-06",11.23,11.58,10.94,11.54,1039400.0],["2024-02-07",11.63,11.74,11.39,11.63,884600.0],["2024-02-08",12.11,12.81,11.9,12.36,3639500.0],["2024-02-09",12.4,12.62,11.95,12.07,1361300.0],["2024-02-12",12.18,12.69,12.18,12.59,1598100.0],["2024-02-13",12.2,12.41,11.67,11.8,1978800.0],["2024-02-14",11.94,12.09,11.57,11.75,1823200.0],["2024-02-15",9.05,9.15,6.68,8.03,21484000.0],["2024-02-16",8.07,8.32,7.82,8.07,7181000.0],["2024-02-20",8.13,8.65,7.99,8.26,6009500.0],["2024-02-21",8.21,8.39,8.1,8.38,2980000.0],["2024-02-22",8.53,8.74,8.35,8.5,2319800.0],["2024-02-23",8.49,8.8,8.49,8.67,1895200.0],["2024-02-26",8.73,8.95,8.49,8.69,1466100.0],["2024-02-27",8.8,8.93,8.61,8.76,1149600.0],["2024-02-28",8.6,8.8,8.6,8.69,1131000.0],["2024-02-29",8.75,9.03,8.75,8.83,1692300.0],["2024-03-01",8.84,8.84,8.59,8.75,1727400.0],["2024-03-04",8.71,8.78,8.38,8.41,1266700.0],["2024-03-05",8.35,8.57,8.28,8.44,1525800.0],["2024-03-06",8.49,8.53,8.21,8.31,1380900.0],["2024-03-07",8.31,8.69,8.31,8.62,1008800.0],["2024-03-08",8.72,9.23,8.69,9.2,1469100.0],["2024-03-11",9.09,9.81,9.09,9.61,1763100.0],["2024-03-12",9.57,9.65,8.82,8.9,1542800.0],["2024-03-13",9.07,9.63,9.07,9.35,1190200.0],["2024-03-14",9.36,9.41,8.84,9.02,2526300.0],["2024-03-15",8.9,9.25,8.8,8.96,3050300.0],["2024-03-18",8.96,9.39,8.77,8.98,2559000.0],["2024-03-19",8.91,9.19,8.69,8.7,2427500.0],["2024-03-20",8.94,9.28,8.64,8.9,2703300.0],["2024-03-21",8.7,9.23,8.7,9.11,1858900.0],["2024-03-22",9.1,9.53,9.0,9.06,1630700.0],["2024-03-25",9.21,9.68,9.18,9.33,1941600.0],["2024-03-26",9.4,9.54,9.26,9.29,862000.0],["2024-03-27",9.4,9.54,9.32,9.47,1366000.0],["2024-03-28",9.76,10.25,9.72,10.05,1982200.0],["2024-04-01",10.18,10.34,9.1,9.11,4262700.0],["2024-04-02",9.05,9.1,8.18,8.35,3736500.0],["2024-04-03",8.22,8.58,8.01,8.14,4947000.0],["2024-04-04",8.19,8.52,7.47,7.65,6734400.0],["2024-04-05",7.61,7.94,7.13,7.86,5711400.0],["2024-04-08",7.9,8.27,7.87,8.09,2559100.0],["2024-04-09",8.07,8.85,7.95,8.85,2938300.0],["2024-04-10",8.55,8.62,8.16,8.6,3224700.0],["2024-04-11",8.7,8.83,8.29,8.3,2375600.0],["2024-04-12",8.21,8.31,8.03,8.1,1704800.0],["2024-04-15",8.09,8.43,8.09,8.3,1547800.0],["2024-04-16",8.25,8.27,8.01,8.21,1487300.0],["2024-04-17",8.32,8.4,8.2,8.23,3378700.0],["2024-04-18",8.24,8.7,8.24,8.59,2836800.0],["2024-04-19",8.55,8.93,8.55,8.84,1494900.0],["2024-04-22",8.89,9.22,8.87,9.09,2794000.0],["2024-04-23",9.08,9.4,9.06,9.24,1245400.0],["2024-04-24",9.17,9.27,9.0,9.2,1084300.0],["2024-04-25",9.12,9.16,8.76,8.88,1150400.0],["2024-04-26",8.8,9.1,8.68,8.81,914400.0],["2024-04-29",8.88,9.11,8.71,8.88,1671000.0],["2024-04-30",8.73,8.93,8.63,8.65,1505100.0],["2024-05-01",8.56,8.9,8.5,8.68,2314300.0],["2024-05-02",9.56,10.17,9.15,9.38,4363400.0],["2024-05-03",9.65,9.84,9.16,9.58,3175100.0],["2024-05-06",9.67,10.07,9.52,9.72,2689500.0],["2024-05-07",9.73,10.07,9.62,10.06,1542300.0],["2024-05-08",9.9,10.35,9.82,10.31,3083000.0],["2024-05-09",10.48,10.72,10.24,10.58,1830100.0],["2024-05-10",10.6,10.86,10.56,10.63,1422200.0],["2024-05-13",10.84,11.67,10.8,10.87,2616700.0],["2024-05-14",11.01,11.37,10.89,11.27,3028700.0],["2024-05-15",11.37,11.4,11.01,11.21,1447700.0],["2024-05-16",11.22,11.42,11.01,11.08,926000.0],["2024-05-17",11.0,11.07,10.72,10.89,1309200.0],["2024-05-20",10.85,11.02,10.72,10.9,1893400.0],["2024-05-21",10.85,11.28,10.81,11.23,1723800.0],["2024-05-22",11.14,11.5,11.01,11.28,2199000.0],["2024-05-23",11.28,11.4,10.74,10.86,2341600.0],["2024-05-24",10.93,11.17,10.75,10.75,1426300.0],["2024-05-28",10.83,11.02,10.72,10.82,1464100.0],["2024-05-29",10.58,10.67,10.22,10.25,3121200.0],["2024-05-30",10.25,10.59,10.18,10.19,2687100.0],["2024-05-31",10.23,10.4,9.98,10.3,2008900.0],["2024-06-03",10.44,10.44,10.06,10.39,2235800.0],["2024-06-04",10.31,10.87,10.31,10.86,2175900.0],["2024-06-05",10.91,11.27,10.66,11.24,4044800.0],["2024-06-06",11.19,11.47,11.05,11.43,2160900.0],["2024-06-07",11.29,11.54,11.12,11.23,2306500.0],["2024-06-10",11.04,11.53,10.95,11.44,2876800.0],["2024-06-11",11.36,11.73,11.27,11.7,2228200.0],["2024-06-12",11.81,11.95,11.33,11.33,2528700.0],["2024-06-13",11.37,11.51,11.14,11.22,2101100.0],["2024-06-14",11.11,11.2,10.9,10.97,2013900.0],["2024-06-17",10.89,11.2,10.82,11.19,1622000.0],["2024-06-18",11.22,11.65,11.16,11.46,3008300.0],["2024-06-20",11.35,11.93,11.29,11.35,3472900.0],["2024-06-21",11.3,11.51,11.14,11.18,1612100.0],["2024-06-24",11.2,11.31,11.03,11.18,2174600.0],["2024-06-25",11.18,11.18,10.84,10.85,1111300.0],["2024-06-26",10.8,10.94,10.62,10.63,1643000.0],["2024-06-27",10.62,10.66,10.46,10.58,1315700.0],["2024-06-28",10.65,10.72,10.26,10.39,2087700.0],["2024-07-01",10.36,10.46,10.1,10.34,2684600.0],["2024-07-02",10.36,11.23,10.24,11.15,2947700.0],["2024-07-03",11.22,11.67,11.2,11.36,1173600.0],["2024-07-05",11.32,11.32,11.02,11.22,1688500.0],["2024-07-08",11.28,11.31,10.7,10.71,1764800.0],["2024-07-09",10.65,10.68,9.75,9.75,2454200.0],["2024-07-10",9.76,9.99,9.59,9.91,1491100.0],["2024-07-11",10.12,10.61,10.12,10.59,1776500.0],["2024-07-12",10.77,11.06,10.55,10.79,1725700.0],["2024-07-15",10.87,11.43,10.71,11.26,1892700.0],["2024-07-16",11.32,11.77,11.16,11.35,1996100.0],["2024-07-17",11.22,11.85,11.22,11.72,2594100.0],["2024-07-18",11.63,11.89,11.4,11.58,3033900.0],["2024-07-19",11.54,11.57,11.0,11.17,6605400.0],["2024-07-22",11.25,11.69,10.94,11.66,1879600.0],["2024-07-23",11.66,11.94,11.56,11.7,1133300.0],["2024-07-24",11.57,11.82,11.51,11.68,847000.0],["2024-07-25",11.72,12.04,11.58,11.83,1402900.0],["2024-07-26",12.05,12.51,11.85,12.49,1648200.0],["2024-07-29",12.47,12.51,12.14,12.37,1476900.0],["2024-07-30",12.27,12.42,12.08,12.39,1582400.0],["2024-07-31",12.4,12.79,12.15,12.28,2107100.0],["2024-08-01",11.91,12.49,10.89,11.23,3772300.0],["2024-08-02",10.88,11.02,10.22,10.53,1934900.0],["2024-08-05",9.82,10.0,9.24,9.57,2952700.0],["2024-08-06",9.6,10.16,9.45,9.54,2248100.0],["2024-08-07",9.74,9.74,9.14,9.14,2326200.0],["2024-08-08",9.21,9.33,9.0,9.12,1201600.0],["2024-08-09",9.14,9.25,8.81,8.83,1220800.0],["2024-08-12",8.78,8.99,8.05,8.1,1929000.0],["2024-08-13",8.16,8.18,7.67,7.67,3044800.0],["2024-08-14",7.68,8.06,7.65,7.98,2547700.0],["2024-08-15",8.38,8.71,8.22,8.45,1994800.0],["2024-08-16",8.4,8.6,8.19,8.31,1393300.0],["2024-08-19",8.39,8.56,8.32,8.4,1151800.0],["2024-08-20",8.51,8.54,8.1,8.13,1362900.0],["2024-08-21",8.23,8.46,8.12,8.37,1357200.0],["2024-08-22",8.43,8.54,8.32,8.37,1088000.0],["2024-08-23",8.47,8.79,8.46,8.65,1643300.0],["2024-08-26",8.72,8.76,8.46,8.59,1804100.0],["2024-08-27",8.56,8.61,8.28,8.39,1755700.0],["2024-08-28",8.65,8.65,8.22,8.48,1351000.0],["2024-08-29",8.56,8.79,8.34,8.48,1456900.0],["2024-08-30",8.56,8.62,8.11,8.16,2112000.0],["2024-09-03",8.0,8.1,7.82,8.06,1849800.0],["2024-09-04",7.99,8.26,7.94,8.21,1926800.0],["2024-09-05",8.27,8.35,7.92,7.96,1391900.0],["2024-09-06",7.96,7.98,7.51,7.53,1399100.0],["2024-09-09",7.53,7.54,6.82,6.82,2804300.0],["2024-09-10",6.97,7.23,6.89,7.18,2212100.0],["2024-09-11",7.11,7.21,6.98,7.21,2099400.0],["2024-09-12",7.27,7.42,7.13,7.29,1196400.0],["2024-09-13",7.44,7.61,7.29,7.42,2639100.0],["2024-09-16",7.39,7.46,7.06,7.06,1487700.0],["2024-09-17",7.17,7.27,7.05,7.1,2398700.0],["2024-09-18",7.03,7.38,6.98,7.01,1922700.0],["2024-09-19",7.24,7.26,7.02,7.03,1365300.0],["2024-09-20",7.04,7.29,6.88,7.22,2348900.0],["2024-09-23",7.19,7.58,7.12,7.55,2181500.0],["2024-09-24",7.68,7.77,7.45,7.6,1183500.0],["2024-09-25",7.59,7.62,7.22,7.32,1262900.0],["2024-09-26",7.45,7.62,7.36,7.42,2667800.0],["2024-09-27",7.56,7.63,7.38,7.41,1199000.0],["2024-09-30",7.37,7.5,7.17,7.19,1313400.0],["2024-10-01",7.11,7.17,6.84,7.02,2387000.0],["2024-10-02",6.99,7.04,6.81,6.82,1486100.0],["2024-10-03",6.82,6.86,6.59,6.81,1460900.0],["2024-10-04",6.92,7.13,6.8,7.0,987200.0],["2024-10-07",6.94,7.0,6.81,6.96,1171500.0],["2024-10-08",6.92,7.17,6.8,7.11,1205300.0],["2024-10-09",7.13,7.36,7.11,7.14,1250700.0],["2024-10-10",7.1,7.22,7.01,7.19,2493400.0],["2024-10-11",7.16,7.24,6.83,6.85,1971100.0],["2024-10-14",6.81,6.9,6.76,6.8,1054100.0],["2024-10-15",6.75,7.04,6.71,6.85,1062600.0],["2024-10-16",6.87,7.03,6.86,7.0,1324100.0],["2024-10-17",7.02,7.03,6.73,6.9,1429300.0],["2024-10-18",6.93,7.19,6.9,7.0,1647400.0],["2024-10-21",7.02,7.02,6.75,6.84,1302000.0],["2024-10-22",6.83,6.87,6.73,6.81,797000.0],["2024-10-23",6.8,7.05,6.74,6.98,2074800.0],["2024-10-24",7.0,7.0,6.8,6.91,1414400.0],["2024-10-25",6.94,7.0,6.71,6.73,1046100.0],["2024-10-28",6.8,7.1,6.79,6.94,2017700.0],["2024-10-29",6.9,7.04,6.85,6.96,1968100.0],["2024-10-30",6.99,6.99,6.75,6.81,3351700.0],["2024-10-31",7.29,8.1,7.18,7.55,9775100.0],["2024-11-01",7.68,8.32,7.48,7.83,5074800.0],["2024-11-04",7.85,8.3,7.85,8.23,4094700.0],["2024-11-05",8.14,8.23,7.96,8.19,2872900.0],["2024-11-06",8.46,8.72,8.23,8.46,2458500.0],["2024-11-07",8.45,8.65,8.31,8.37,2560000.0],["2024-11-08",8.36,8.62,8.25,8.51,2208300.0],["2024-11-11",8.6,8.81,8.52,8.67,1498500.0],["2024-11-12",8.67,8.67,8.18,8.2,1713600.0],["2024-11-13",8.19,8.35,8.11,8.2,2872900.0],["2024-11-14",8.45,8.49,7.66,7.71,2982300.0],["2024-11-15",7.78,8.03,7.69,7.93,2283000.0],["2024-11-18",7.96,7.99,7.68,7.88,1362600.0],["2024-11-19",7.76,7.88,7.62,7.72,1769300.0],["2024-11-20",7.69,8.49,7.69,8.41,3213400.0],["2024-11-21",8.49,8.56,8.19,8.5,1962000.0],["2024-11-22",8.52,8.7,8.41,8.42,1834800.0],["2024-11-25",8.56,8.98,8.56,8.63,2434100.0],["2024-11-26",8.56,8.7,7.85,7.9,2527300.0],["2024-11-27",7.91,8.1,7.81,8.04,1533900.0],["2024-11-29",7.99,8.0,7.74,7.77,1140400.0],["2024-12-02",7.81,7.98,7.67,7.91,2113000.0],["2024-12-03",7.83,7.93,7.68,7.8,1646000.0],["2024-12-04",7.73,7.96,7.71,7.95,1498800.0],["2024-12-05",8.01,8.45,7.98,8.15,3029100.0],["2024-12-06",8.26,8.33,7.73,7.96,2956500.0],["2024-12-09",8.01,8.25,7.89,7.93,2313500.0],["2024-12-10",7.93,8.01,7.69,7.83,2386100.0],["2024-12-11",7.83,7.86,7.48,7.66,3181800.0],["2024-12-12",7.64,7.72,7.56,7.59,4470500.0],["2024-12-13",7.55,7.58,7.12,7.48,5108400.0],["2024-12-16",7.46,7.57,7.17,7.18,1391200.0],["2024-12-17",7.16,7.18,6.98,7.12,3390000.0],["2024-12-18",7.19,7.5,7.04,7.1,2851700.0],["2024-12-19",7.12,7.23,6.43,6.46,4314700.0],["2024-12-20",6.46,6.76,6.35,6.48,4508400.0],["2024-12-23",6.39,6.46,6.21,6.33,4034700.0],["2024-12-24",6.32,6.37,6.23,6.35,864500.0],["2024-12-26",6.29,6.78,6.27,6.6,2596400.0],["2024-12-27",6.6,6.82,6.6,6.7,2100500.0],["2024-12-30",6.66,6.83,6.6,6.72,2070600.0],["2024-12-31",6.78,6.86,6.63,6.69,1663000.0],["2025-01-02",6.78,6.87,6.65,6.68,1278400.0],["2025-01-03",6.73,6.88,6.62,6.74,1632400.0],["2025-01-06",6.81,7.01,6.71,6.77,2342700.0],["2025-01-07",6.79,6.95,6.64,6.67,1787400.0],["2025-01-08",6.68,6.7,6.48,6.64,2153100.0],["2025-01-10",6.5,6.63,6.5,6.59,1611400.0],["2025-01-13",6.52,6.59,6.41,6.46,1720700.0],["2025-01-14",6.54,6.54,6.05,6.18,2754800.0],["2025-01-15",6.35,6.48,6.24,6.41,1390600.0],["2025-01-16",6.4,6.52,6.24,6.5,988700.0],["2025-01-17",6.59,6.7,6.46,6.57,1045500.0],["2025-01-21",6.6,6.75,6.51,6.58,1885200.0],["2025-01-22",6.58,6.65,6.49,6.52,1474700.0],["2025-01-23",6.54,6.61,6.36,6.48,1584800.0],["2025-01-24",6.5,6.6,6.39,6.45,1549200.0],["2025-01-27",6.52,6.71,6.49,6.51,2135200.0],["2025-01-28",6.46,6.46,5.95,5.96,3033900.0],["2025-01-29",5.97,6.02,5.68,5.77,2680800.0],["2025-01-30",5.8,5.88,5.66,5.7,2349300.0],["2025-01-31",5.7,5.73,5.41,5.46,3176400.0],["2025-02-03",5.39,5.42,5.26,5.3,2564300.0],["2025-02-04",5.25,5.41,5.18,5.39,1771500.0],["2025-02-05",5.4,5.57,5.4,5.41,1517900.0],["2025-02-06",5.49,5.6,5.36,5.37,1310400.0],["2025-02-07",5.36,5.43,5.27,5.34,1482700.0],["2025-02-10",5.38,5.42,5.18,5.24,1972100.0],["2025-02-11",5.17,5.27,5.13,5.24,1727000.0],["2025-02-12",5.12,5.19,5.04,5.11,1708900.0],["2025-02-13",5.11,5.23,5.1,5.22,2375200.0],["2025-02-14",5.5,5.9,5.5,5.62,4524200.0],["2025-02-18",5.68,6.3,5.65,5.79,4024400.0],["2025-02-19",5.8,5.84,5.57,5.62,3670100.0],["2025-02-20",7.23,8.4,6.78,8.02,23903800.0],["2025-02-21",7.81,8.35,7.46,8.31,6122300.0],["2025-02-24",8.18,8.9,8.1,8.7,5203200.0],["2025-02-25",8.7,8.85,8.03,8.29,3224800.0],["2025-02-26",8.47,8.79,8.25,8.62,2404900.0],["2025-02-27",8.59,8.62,8.16,8.26,2390700.0],["2025-02-28",8.18,8.32,8.1,8.3,2173000.0],["2025-03-03",8.35,8.54,8.1,8.11,2814800.0],["2025-03-04",8.13,8.29,7.83,8.13,2611800.0],["2025-03-05",8.2,8.7,8.16,8.64,2270500.0],["2025-03-06",8.75,8.88,8.48,8.82,2356100.0],["2025-03-07",8.76,9.23,8.76,8.87,3025400.0],["2025-03-10",8.84,9.18,8.66,8.91,2110200.0],["2025-03-11",8.81,8.84,8.37,8.52,1816700.0],["2025-03-12",8.52,8.75,8.29,8.56,2420600.0],["2025-03-13",8.52,8.68,8.0,8.07,1609000.0],["2025-03-14",8.17,8.26,7.77,8.05,1766000.0],["2025-03-17",8.05,8.55,8.05,8.45,1757400.0],["2025-03-18",8.52,8.56,8.16,8.19,1697800.0],["2025-03-19",8.14,8.36,7.77,7.84,1388900.0],["2025-03-20",7.71,8.08,7.63,7.99,1735200.0],["2025-03-21",8.22,8.87,8.1,8.43,3714700.0],["2025-03-24",8.45,8.6,8.07,8.09,1624100.0],["2025-03-25",8.25,8.41,8.13,8.22,1502600.0],["2025-03-26",8.25,8.39,8.19,8.36,894300.0],["2025-03-27",8.32,8.65,8.25,8.62,1095100.0],["2025-03-28",8.59,8.65,8.33,8.57,1013000.0],["2025-03-31",8.38,8.85,8.16,8.63,2141200.0],["2025-04-01",8.63,8.81,8.46,8.81,1058000.0],["2025-04-02",8.67,8.93,8.59,8.83,1138100.0],["2025-04-03",8.74,8.75,8.35,8.46,1330900.0],["2025-04-04",8.2,8.35,7.94,8.27,2254600.0],["2025-04-07",7.83,8.17,7.45,7.77,2379200.0],["2025-04-08",7.92,8.04,7.03,7.06,2071300.0],["2025-04-09",6.95,7.6,6.84,7.34,2850700.0],["2025-04-10",7.13,7.28,6.55,6.78,2066600.0],["2025-04-11",6.7,6.82,6.29,6.69,2017900.0],["2025-04-14",6.8,6.91,6.59,6.61,1765500.0],["2025-04-15",6.54,6.8,6.51,6.56,2088900.0],["2025-04-16",6.51,6.59,6.23,6.24,2121500.0],["2025-04-17",6.3,6.48,6.21,6.44,1649500.0],["2025-04-21",6.34,6.59,6.2,6.48,1758100.0],["2025-04-22",6.59,6.91,6.49,6.86,3070800.0],["2025-04-23",7.09,7.33,6.52,6.54,2576400.0],["2025-04-24",6.62,6.99,6.47,6.96,2074000.0],["2025-04-25",6.89,6.92,6.57,6.67,1812400.0],["2025-04-28",6.64,6.92,6.64,6.9,2051700.0],["2025-04-29",6.94,7.18,6.85,7.07,2334300.0],["2025-04-30",6.93,7.32,6.91,7.2,3605600.0],["2025-05-01",6.66,7.13,6.45,6.63,3848000.0],["2025-05-02",6.73,7.35,6.52,7.32,3119300.0],["2025-05-05",7.26,7.53,7.12,7.28,2447000.0],["2025-05-06",7.14,7.2,6.67,6.86,2504900.0],["2025-05-07",6.93,6.99,6.59,6.79,2388900.0],["2025-05-08",6.78,7.08,6.78,6.99,1984700.0],["2025-05-09",6.96,7.09,6.7,6.73,1997100.0],["2025-05-12",7.0,7.28,6.96,7.06,1774700.0],["2025-05-13",7.08,7.19,6.79,6.81,1897700.0],["2025-05-14",6.78,6.9,6.62,6.71,1795200.0],["2025-05-15",6.66,7.07,6.65,7.07,1755200.0],["2025-05-16",7.09,7.18,7.01,7.06,1465000.0],["2025-05-19",6.95,7.01,6.83,6.93,1145400.0],["2025-05-20",6.96,7.05,6.87,6.92,1069800.0],["2025-05-21",6.81,6.93,6.75,6.78,1550000.0],["2025-05-22",6.75,6.99,6.71,6.96,1285800.0],["2025-05-23",6.78,6.86,6.63,6.66,1495600.0],["2025-05-27",6.85,7.67,6.84,7.64,3070100.0],["2025-05-28",7.69,7.95,7.66,7.69,1816500.0],["2025-05-29",7.75,7.97,7.66,7.92,1895000.0],["2025-05-30",7.87,8.02,7.74,7.81,1618500.0],["2025-06-02",7.78,7.78,7.46,7.7,1179700.0],["2025-06-03",7.63,7.93,7.36,7.89,2045000.0],["2025-06-04",7.91,7.94,7.6,7.67,1161300.0],["2025-06-05",7.57,7.76,7.44,7.44,1326200.0],["2025-06-06",7.56,7.75,7.52,7.7,1142200.0],["2025-06-09",7.79,8.07,7.79,7.93,1295600.0],["2025-06-10",8.05,8.4,7.87,8.27,2191400.0],["2025-06-11",8.31,8.4,7.86,8.02,1738400.0],["2025-06-12",7.9,8.26,7.87,8.26,1526400.0],["2025-06-13",8.25,8.27,7.8,7.87,1580100.0],["2025-06-16",7.9,8.2,7.85,8.07,1557000.0],["2025-06-17",7.96,8.08,7.8,7.89,1426400.0],["2025-06-18",7.9,8.2,7.88,8.09,1955600.0],["2025-06-20",8.12,8.2,7.91,8.04,1310600.0],["2025-06-23",7.95,8.17,7.63,8.17,1466900.0],["2025-06-24",8.2,8.4,8.14,8.39,1781200.0],["2025-06-25",8.28,8.41,8.11,8.24,1281300.0],["2025-06-26",8.22,8.35,8.15,8.34,1187400.0],["2025-06-27",8.34,8.83,8.25,8.73,3821200.0],["2025-06-30",8.68,8.73,8.52,8.62,1302200.0],["2025-07-01",8.66,9.29,8.62,9.25,2324800.0],["2025-07-02",9.22,9.87,9.09,9.73,2617800.0],["2025-07-03",9.89,10.03,9.64,9.98,1474900.0],["2025-07-07",9.81,10.01,9.64,9.64,1348300.0],["2025-07-08",9.73,10.1,9.63,10.02,1437300.0],["2025-07-09",10.01,10.1,9.87,10.01,1222000.0],["2025-07-10",10.08,10.56,10.01,10.37,2416100.0],["2025-07-11",10.23,10.36,10.03,10.18,1428100.0],["2025-07-14",10.09,10.11,9.06,9.71,3309600.0],["2025-07-15",9.65,9.78,9.15,9.28,1574500.0],["2025-07-16",9.35,9.39,9.02,9.08,1322200.0],["2025-07-17",9.01,9.24,9.01,9.16,2028800.0],["2025-07-18",9.22,9.28,9.01,9.27,1412900.0],["2025-07-21",9.34,9.53,9.19,9.23,1169100.0],["2025-07-22",9.26,9.68,9.26,9.6,1589900.0],["2025-07-23",9.86,10.83,9.84,10.83,5216300.0],["2025-07-24",10.63,10.68,9.86,9.88,1892700.0],["2025-07-25",9.9,9.98,9.66,9.75,1360600.0],["2025-07-28",9.8,10.14,9.67,9.75,1887700.0],["2025-07-29",9.77,9.79,9.37,9.44,1618100.0],["2025-07-30",9.44,9.53,9.06,9.17,1596000.0],["2025-07-31",9.09,9.34,8.95,9.2,1674600.0],["2025-08-01",9.06,9.31,8.91,9.14,1969800.0],["2025-08-04",9.14,9.63,9.14,9.55,1539400.0],["2025-08-05",9.65,9.78,9.36,9.46,1549000.0],["2025-08-06",9.45,9.49,8.93,9.25,2714600.0],["2025-08-07",8.91,9.49,8.37,8.62,4133600.0],["2025-08-08",8.69,9.02,8.64,8.9,2603700.0],["2025-08-11",9.0,9.12,8.86,8.91,1712900.0],["2025-08-12",9.0,9.26,8.85,9.16,2675100.0],["2025-08-13",9.2,9.8,9.15,9.75,2119600.0],["2025-08-14",9.53,9.59,9.29,9.35,1954300.0],["2025-08-15",9.49,9.73,9.18,9.61,1868900.0],["2025-08-18",9.53,9.67,9.17,9.17,1370700.0],["2025-08-19",9.25,9.84,9.25,9.59,2035700.0],["2025-08-20",9.62,9.62,9.35,9.41,1194200.0],["2025-08-21",9.28,9.38,9.16,9.18,1340500.0],["2025-08-22",9.28,9.76,9.28,9.74,1261300.0],["2025-08-25",9.7,9.7,9.42,9.46,1057300.0],["2025-08-26",9.4,9.46,9.15,9.23,1680900.0],["2025-08-27",9.2,9.5,9.16,9.48,1573400.0],["2025-08-28",9.52,9.55,9.07,9.17,1956400.0],["2025-08-29",9.29,10.08,9.21,9.78,3073400.0],["2025-09-02",9.65,9.85,9.51,9.79,1283800.0],["2025-09-03",9.65,10.07,9.65,9.93,2764700.0],["2025-09-04",9.99,10.17,9.93,10.09,1599100.0],["2025-09-05",10.14,10.25,9.64,9.86,1398000.0],["2025-09-08",9.74,9.91,9.61,9.88,1634600.0],["2025-09-09",9.83,9.87,9.4,9.48,1348000.0],["2025-09-10",9.48,9.48,9.2,9.29,2176600.0],["2025-09-11",9.24,9.43,9.2,9.35,1815400.0],["2025-09-12",9.3,9.59,9.22,9.56,1292600.0],["2025-09-15",9.6,9.6,9.27,9.29,1204900.0],["2025-09-16",9.31,9.36,9.11,9.21,1320300.0],["2025-09-17",9.25,9.61,9.25,9.31,1215000.0],["2025-09-18",9.36,9.4,9.16,9.28,1050500.0],["2025-09-19",9.27,9.3,9.01,9.13,2148300.0],["2025-09-22",9.12,9.28,9.08,9.11,958100.0],["2025-09-23",9.14,9.26,9.01,9.04,807800.0],["2025-09-24",9.0,9.12,8.85,8.98,1074600.0],["2025-09-25",8.93,8.95,8.71,8.75,1035300.0],["2025-09-26",8.75,8.88,8.75,8.87,833800.0],["2025-09-29",8.97,8.97,8.51,8.51,1217600.0],["2025-09-30",8.52,8.56,8.36,8.44,1226600.0],["2025-10-01",8.52,8.59,8.2,8.58,1166000.0],["2025-10-02",8.6,8.71,8.5,8.7,1082700.0],["2025-10-03",8.76,9.13,8.6,8.66,1609600.0],["2025-10-06",8.67,8.85,8.54,8.79,1110300.0],["2025-10-07",8.83,8.86,8.67,8.86,927100.0],["2025-10-08",8.86,9.15,8.73,9.15,1309800.0],["2025-10-09",9.05,9.1,8.5,9.02,1742800.0],["2025-10-10",9.07,9.07,8.51,8.6,1475800.0],["2025-10-13",8.63,8.8,8.49,8.56,1337700.0],["2025-10-14",8.43,8.74,8.38,8.72,1090400.0],["2025-10-15",8.83,8.83,8.67,8.73,1185800.0],["2025-10-16",8.74,8.85,8.55,8.61,1321900.0],["2025-10-17",8.62,8.77,8.51,8.77,1033800.0],["2025-10-20",8.82,8.82,8.58,8.62,1071300.0],["2025-10-21",8.58,8.78,8.5,8.69,1091700.0],["2025-10-22",8.64,8.89,8.55,8.75,1186500.0],["2025-10-23",8.73,8.76,8.5,8.51,1077000.0],["2025-10-24",8.61,8.66,8.32,8.34,1015200.0],["2025-10-27",8.33,8.42,8.13,8.2,1246000.0],["2025-10-28",8.15,8.27,8.08,8.11,1185500.0],["2025-10-29",8.14,8.32,7.98,8.02,1336300.0],["2025-10-30",7.98,8.06,7.75,7.75,1229400.0],["2025-10-31",7.64,8.08,7.56,8.0,2376900.0],["2025-11-03",8.1,8.12,7.69,8.07,1569200.0],["2025-11-04",7.98,8.16,7.97,7.98,1402700.0],["2025-11-05",8.05,8.37,7.94,8.24,2274200.0],["2025-11-06",8.5,9.49,8.5,9.2,4898400.0],["2025-11-07",9.15,9.2,8.5,9.09,2612500.0],["2025-11-10",9.06,9.19,8.8,9.05,1161100.0],["2025-11-11",9.16,9.16,8.92,9.06,1122300.0],["2025-11-12",9.02,9.49,8.99,9.33,1387300.0],["2025-11-13",9.3,9.52,9.27,9.43,1702800.0],["2025-11-14",9.41,9.48,9.2,9.23,1297200.0],["2025-11-17",9.26,9.26,8.77,8.8,1816800.0],["2025-11-18",8.73,9.01,8.65,8.95,1284000.0],["2025-11-19",8.94,9.24,8.9,9.22,1704700.0],["2025-11-20",9.3,9.79,9.17,9.64,2924500.0],["2025-11-21",9.98,12.03,9.78,11.99,7188100.0],["2025-11-24",11.8,12.14,11.72,11.95,2646000.0],["2025-11-25",11.98,12.06,11.67,11.83,2143300.0],["2025-11-26",12.49,13.35,12.23,13.34,4504100.0],["2025-11-28",13.34,13.34,12.66,12.73,1909900.0],["2025-12-01",12.73,12.96,12.51,12.63,1969900.0],["2025-12-02",12.81,12.81,12.22,12.45,1773000.0],["2025-12-03",12.39,12.65,12.27,12.45,1302500.0],["2025-12-04",12.43,12.54,12.03,12.08,1171800.0],["2025-12-05",12.01,12.22,11.88,12.2,1185600.0],["2025-12-08",12.18,12.23,11.61,11.82,1614000.0],["2025-12-09",11.84,12.69,11.66,12.57,2004100.0],["2025-12-10",12.57,13.59,12.55,13.5,3446400.0],["2025-12-11",13.5,14.34,13.45,14.16,3927300.0],["2025-12-12",14.45,15.0,14.29,14.74,3136100.0],["2025-12-15",14.92,15.17,14.59,14.9,5236000.0],["2025-12-16",14.89,14.95,14.36,14.45,2193000.0],["2025-12-17",14.48,14.66,14.21,14.3,1956800.0],["2025-12-18",14.49,14.5,14.06,14.21,1416200.0],["2025-12-19",14.15,14.19,13.74,13.99,2402500.0],["2025-12-22",14.0,14.06,13.6,13.65,1401100.0],["2025-12-23",13.64,13.82,13.48,13.73,1336100.0],["2025-12-24",13.69,14.28,13.68,14.18,2580600.0],["2025-12-26",14.19,14.22,13.32,13.33,986900.0],["2025-12-29",13.32,13.54,12.74,12.76,1965000.0],["2025-12-30",12.74,12.92,12.55,12.84,1851500.0],["2025-12-31",12.8,13.0,12.68,12.89,1621600.0],["2026-01-02",12.85,13.05,12.69,12.82,1345500.0],["2026-01-05",12.69,13.11,12.68,12.91,1245200.0],["2026-01-06",13.19,14.21,13.07,14.1,2464700.0],["2026-01-07",14.11,14.27,13.77,14.24,1452400.0],["2026-01-08",14.5,14.67,14.3,14.67,1242000.0],["2026-01-09",14.64,15.01,14.54,14.98,2713400.0],["2026-01-12",15.05,15.46,14.9,15.31,2191500.0],["2026-01-13",15.39,15.61,15.12,15.61,1355400.0],["2026-01-14",15.61,15.98,15.55,15.89,1577100.0],["2026-01-15",15.84,16.81,15.68,16.68,2904700.0],["2026-01-16",16.52,17.13,16.39,16.97,1836600.0],["2026-01-20",16.61,17.0,16.54,16.93,1348700.0],["2026-01-21",17.11,17.43,16.84,17.34,1965200.0],["2026-01-22",17.34,17.67,16.83,16.94,1712800.0],["2026-01-23",16.87,17.07,16.22,16.64,1731900.0],["2026-01-26",16.49,16.94,16.49,16.85,834500.0],["2026-01-27",16.69,17.07,16.5,16.94,967200.0],["2026-01-28",16.8,16.91,16.4,16.49,1159200.0],["2026-01-29",16.61,17.08,16.51,16.98,943600.0],["2026-01-30",16.72,17.6,16.68,17.24,1216600.0],["2026-02-02",17.34,17.59,17.23,17.4,1131100.0],["2026-02-03",17.33,17.93,16.82,16.94,2490400.0],["2026-02-04",16.96,17.28,16.73,16.92,1484700.0],["2026-02-05",16.8,16.87,16.5,16.69,836600.0],["2026-02-06",16.88,17.03,16.63,16.99,1111200.0],["2026-02-09",16.6,16.84,16.09,16.51,1181700.0],["2026-02-10",16.73,16.95,16.63,16.67,1418500.0],["2026-02-11",16.75,16.79,16.37,16.56,1166000.0],["2026-02-12",16.56,16.56,16.02,16.08,1173200.0],["2026-02-13",16.03,16.13,15.61,15.9,1527000.0],["2026-02-17",15.74,16.32,15.71,15.94,1416100.0],["2026-02-18",15.93,16.69,15.8,16.54,3550300.0],["2026-02-19",18.98,20.34,18.1,19.57,7529600.0],["2026-02-20",19.3,19.99,19.11,19.96,2797800.0],["2026-02-23",20.15,20.4,19.2,19.79,1904100.0],["2026-02-24",19.92,20.1,19.29,19.6,2011200.0],["2026-02-25",19.55,19.55,19.05,19.26,1213400.0],["2026-02-26",19.45,19.54,18.82,19.28,1133600.0],["2026-02-27",19.3,19.76,19.17,19.52,1499700.0],["2026-03-02",19.1,19.43,18.62,19.24,1493200.0],["2026-03-03",18.67,18.69,17.72,17.74,1745900.0],["2026-03-04",17.73,17.78,17.21,17.22,1402600.0],["2026-03-05",16.8,16.93,15.97,16.18,2061500.0],["2026-03-06",15.73,16.25,15.4,15.47,1608900.0],["2026-03-09",15.17,16.78,14.41,16.7,3459600.0],["2026-03-10",16.63,16.92,16.24,16.39,1519800.0],["2026-03-11",16.17,16.39,15.6,15.74,1031900.0],["2026-03-12",15.5,15.65,15.13,15.22,861700.0],["2026-03-13",15.24,15.55,15.12,15.39,1172900.0],["2026-03-16",15.58,15.84,15.2,15.29,1092600.0],["2026-03-17",15.53,15.8,15.45,15.55,769400.0],["2026-03-18",15.37,15.4,15.05,15.12,767300.0],["2026-03-19",15.0,15.23,14.58,14.89,1273000.0],["2026-03-20",14.97,15.12,14.35,14.71,3388500.0],["2026-03-23",14.97,15.2,14.67,14.73,1602300.0],["2026-03-24",14.54,14.85,14.44,14.66,976900.0],["2026-03-25",14.93,15.31,14.72,15.3,898600.0],["2026-03-26",15.16,15.3,14.72,14.76,1345100.0],["2026-03-27",14.66,14.8,14.29,14.41,1102400.0],["2026-03-30",14.56,14.81,14.33,14.41,929700.0],["2026-03-31",14.63,14.8,14.22,14.72,1386300.0],["2026-04-01",14.79,14.88,14.21,14.39,1016000.0],["2026-04-02",14.15,14.21,13.57,13.89,1315500.0],["2026-04-06",13.92,14.49,13.92,14.27,1131700.0],["2026-04-07",14.15,14.18,13.72,13.94,1401200.0],["2026-04-08",14.57,15.09,14.28,15.06,2398200.0],["2026-04-09",14.92,15.3,14.82,15.17,773800.0],["2026-04-10",15.24,15.78,15.11,15.23,980900.0],["2026-04-13",15.1,15.57,14.9,15.53,835500.0],["2026-04-14",16.01,17.09,15.8,16.67,1686500.0],["2026-04-15",16.75,17.29,16.62,16.89,1214900.0],["2026-04-16",16.68,16.78,16.17,16.17,1244500.0],["2026-04-17",16.55,17.46,16.43,17.02,1279500.0],["2026-04-20",17.0,17.03,16.66,16.98,830100.0],["2026-04-21",16.93,17.14,16.31,16.48,975600.0],["2026-04-22",16.74,16.86,16.44,16.5,692000.0],["2026-04-23",16.4,16.67,16.05,16.18,657900.0],["2026-04-24",16.25,16.65,16.17,16.58,970100.0],["2026-04-27",16.63,16.63,16.3,16.46,736200.0],["2026-04-28",16.57,16.92,16.4,16.63,1197100.0],["2026-04-29",16.39,16.53,15.86,15.98,927900.0],["2026-04-30",16.05,16.78,15.95,16.6,946600.0],["2026-05-01",16.49,16.98,16.18,16.28,917800.0],["2026-05-04",16.37,16.45,15.5,15.82,1200400.0],["2026-05-05",16.0,16.29,15.71,16.26,1332400.0],["2026-05-06",16.4,16.82,16.16,16.44,1207000.0],["2026-05-07",16.72,16.72,14.02,14.49,3419500.0],["2026-05-08",14.5,14.71,14.03,14.31,2344700.0],["2026-05-11",14.4,14.4,13.48,13.51,2458800.0],["2026-05-12",13.45,13.65,13.25,13.63,1901300.0],["2026-05-13",13.46,13.46,12.85,13.0,1637500.0],["2026-05-14",13.13,13.29,13.0,13.03,1094700.0],["2026-05-15",12.92,13.22,12.7,12.83,1459900.0],["2026-05-18",12.82,13.2,12.58,12.59,1312300.0],["2026-05-19",12.48,12.57,12.1,12.16,1392000.0],["2026-05-20",12.29,12.75,12.28,12.57,1468400.0],["2026-05-21",12.32,12.7,12.17,12.69,1198300.0],["2026-05-22",12.76,12.94,12.41,12.43,870900.0],["2026-05-26",12.41,12.54,12.1,12.12,1336100.0],["2026-05-27",12.08,12.64,12.08,12.29,1793700.0],["2026-05-28",12.23,12.72,12.17,12.54,1402100.0],["2026-05-29",12.47,12.54,11.9,11.96,2342600.0],["2026-06-01",11.86,11.94,11.39,11.9,2180200.0],["2026-06-02",12.11,12.41,11.95,11.99,1620800.0],["2026-06-03",11.83,11.89,11.19,11.39,1674100.0],["2026-06-04",11.61,11.75,11.18,11.39,1394000.0],["2026-06-05",11.46,11.65,11.33,11.43,1768700.0],["2026-06-08",11.41,11.62,11.33,11.34,1300500.0],["2026-06-09",11.51,11.71,11.18,11.3,1216700.0],["2026-06-10",11.37,11.6,11.28,11.32,1446600.0],["2026-06-11",11.35,12.2,11.32,12.2,1687800.0],["2026-06-12",12.34,12.49,11.81,12.09,1481100.0],["2026-06-15",12.3,12.82,11.93,11.97,1767800.0],["2026-06-16",12.02,12.14,11.68,11.82,1625100.0],["2026-06-17",11.85,11.96,11.45,11.62,1357100.0],["2026-06-18",11.66,12.1,11.66,11.9,2936400.0],["2026-06-22",11.83,12.39,11.83,12.13,1652600.0],["2026-06-23",12.08,12.42,12.01,12.26,1347300.0],["2026-06-24",12.43,12.67,12.28,12.47,1393600.0],["2026-06-25",12.53,12.55,11.81,11.97,2457600.0],["2026-06-26",11.92,12.55,11.92,12.54,4478200.0],["2026-06-29",12.55,12.8,12.22,12.79,1669400.0],["2026-06-30",12.81,13.2,12.52,13.15,1702800.0],["2026-07-01",12.96,13.31,12.84,12.99,2028400.0],["2026-07-02",13.24,13.33,12.83,13.11,1197400.0],["2026-07-06",13,13.195,12.61,12.87,1187827.768552],["2026-07-07",13.03,13.47,12.94,13.14,1418164.052924],["2026-07-08",13.03,13.14,12.453,12.57,1834894.144906],["2026-07-09",12.48,12.985,12.48,12.9,1180539.091055],["2026-07-10",12.95,13.28,12.785,13.15,1299440.167608],["2026-07-13",13.09,13.16,12.76,13.1,1208940.132663],["2026-07-14",13.11,13.2574,12.185,12.24,3297056.428901],["2026-07-15",12.26,12.83,12.235,12.47,1935234.100094],["2026-07-16",12.66,12.7,12.26,12.37,1304457.864241],["2026-07-17",12.21,12.26,11.96,11.99,1477628.182615],["2026-07-20",12.11,12.3223,11.9,12.26,1257841.69666],["2026-07-21",12.24,12.44,11.96,12.04,848388.018671],["2026-07-22",12.02,12.34,11.9821,12.19,1301830.65675],["2026-07-23",12,12.04,11.62,11.8,1463363.673818],["2026-07-24",11.81,12.0675,11.74,11.89,940910.789636],["2026-07-27",11.94,12.29,11.94,12.18,1349749.320703],["2026-07-28",12.35,12.6399,12.265,12.54,938297.085467],["2026-07-29",12.21,12.57,12.21,12.51,890360.272224],["2026-07-30",12.38,12.6081,12.22,12.44,910144.250757],["2026-07-31",12.25,12.45,12.06,12.42,1104750.248359],["2026-08-03",12.73,12.85,12.54,12.73,1090788.737695],["2026-08-04",12.7,12.985,12.575,12.8,1063743.343466],["2026-08-05",12.61,12.8952,12.38,12.6,2152337.408817],["2026-08-06",11.55,12.8,11.3,11.51,4170982.031393],["2026-08-07",11.6,12.355,11.49,12.35,2320956.536576],["2026-08-10",12.07,12.07,11.655,11.75,533203.126733],["2026-08-11",11.57,11.8067,11.432,11.74,1799470.405324],["2026-08-12",11.64,11.85,11.63,11.69,1547803.55403],["2026-08-13",11.8,12.235,11.745,12.17,1281047.00675]]}