{"t":"GNW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-05-25",17.7353,18.2594,17.5481,18.25,39921500.0],["2004-05-26",18.25,18.2781,18.25,18.25,8131800.0],["2004-05-27",18.25,18.2594,18.2407,18.25,10778100.0],["2004-05-28",18.25,18.2687,18.25,18.25,5758600.0],["2004-06-01",18.25,18.3155,17.7914,18.2781,5799900.0],["2004-06-02",18.2875,18.3904,18.1471,18.2219,2931200.0],["2004-06-03",18.2126,18.2968,18.016,18.2594,2040900.0],["2004-06-04",18.3343,18.7554,18.2594,18.6712,2832600.0],["2004-06-07",18.7367,19.0736,18.718,19.0643,3320600.0],["2004-06-08",19.0362,19.0362,18.6244,18.8022,1971800.0],["2004-06-09",18.6712,18.7928,18.6244,18.7648,1038900.0],["2004-06-10",18.8116,18.8958,18.7648,18.8303,1395200.0],["2004-06-14",18.8116,18.8864,18.718,18.8584,1161400.0],["2004-06-15",18.8677,18.8771,18.718,18.8396,1390100.0],["2004-06-16",18.7835,18.9707,18.7835,18.9332,1007500.0],["2004-06-17",18.8864,19.7475,18.8584,19.5603,2765300.0],["2004-06-18",19.4199,20.3745,19.1859,20.309,3918000.0],["2004-06-21",20.2154,20.2622,19.9814,20.0657,2146600.0],["2004-06-22",20.0282,20.2154,19.6539,20.1125,1168400.0],["2004-06-23",20.0189,20.3464,19.7943,20.3464,1261300.0],["2004-06-24",20.2154,20.8237,20.0282,20.543,3988000.0],["2004-06-25",20.543,20.777,20.4213,20.777,6126200.0],["2004-06-28",20.7302,21.0484,20.5617,20.9267,2912500.0],["2004-06-29",21.039,21.4134,20.8237,21.1232,3135200.0],["2004-06-30",21.1513,21.5631,21.0109,21.4789,4063000.0],["2004-07-01",21.4695,21.4789,21.1139,21.1981,1658400.0],["2004-07-02",21.1045,21.1139,20.543,20.8705,739400.0],["2004-07-06",20.8237,20.9173,20.4868,20.7957,1148400.0],["2004-07-07",20.8425,20.8893,20.7208,20.8705,1051100.0],["2004-07-08",20.8237,20.8986,20.3652,20.4494,911400.0],["2004-07-09",20.5898,20.5898,20.1218,20.4868,1146500.0],["2004-07-12",20.44,20.7114,20.3932,20.6834,954800.0],["2004-07-13",20.8144,21.7035,20.805,21.5257,2330600.0],["2004-07-14",21.4321,21.8064,21.2262,21.3291,1535400.0],["2004-07-15",21.3385,21.4321,21.2636,21.3759,570800.0],["2004-07-16",21.4321,21.5725,20.9922,21.039,770800.0],["2004-07-19",21.0577,21.3385,21.0109,21.3385,837500.0],["2004-07-20",21.5257,21.7503,21.17,21.6661,1668700.0],["2004-07-21",21.6661,21.9936,21.5537,21.7128,1315700.0],["2004-07-22",21.7128,21.769,21.3666,21.638,979800.0],["2004-07-23",21.7129,21.7596,21.404,21.5725,1063500.0],["2004-07-26",21.4976,21.6848,21.2636,21.5163,748600.0],["2004-07-27",21.5163,21.5537,20.9454,21.1513,1296900.0],["2004-07-28",21.273,21.3011,21.0109,21.0764,1213900.0],["2004-07-29",21.0203,21.3385,21.0109,21.2262,517600.0],["2004-07-30",21.1981,21.4321,21.1045,21.2823,591100.0],["2004-08-02",21.2449,21.3853,21.0577,21.2636,391200.0],["2004-08-03",21.2449,21.3759,21.1045,21.3011,936500.0],["2004-08-04",21.3011,21.5163,20.9173,21.0109,719700.0],["2004-08-05",20.9173,20.9641,20.3558,20.4307,877800.0],["2004-08-06",20.2903,20.5336,19.8317,20.0657,1280900.0],["2004-08-09",20.1218,20.2154,19.9253,20.0376,666700.0],["2004-08-10",20.0844,20.1686,19.6539,19.841,1137000.0],["2004-08-11",19.7475,19.9159,19.4199,19.7007,3912300.0],["2004-08-12",19.7007,19.7007,19.476,19.6352,763900.0],["2004-08-13",19.6445,19.7849,19.6071,19.7194,769300.0],["2004-08-16",19.8879,20.1031,19.8317,20.0844,907300.0],["2004-08-17",20.1405,20.309,20.0282,20.0937,321700.0],["2004-08-18",20.0282,20.5055,19.7007,20.1873,674700.0],["2004-08-19",20.0937,20.2996,19.9814,20.2154,532900.0],["2004-08-20",20.1218,20.4587,20.1218,20.4026,1208600.0],["2004-08-23",20.4494,20.4681,20.2528,20.309,480300.0],["2004-08-24",20.3558,20.3839,20.1499,20.2622,704700.0],["2004-08-25",20.2903,20.5711,20.2716,20.4962,874800.0],["2004-08-26",20.543,20.9641,20.4962,20.9641,663800.0],["2004-08-27",21.0203,21.0484,20.6272,20.6272,525000.0],["2004-08-30",20.777,20.9641,20.6272,20.8518,378400.0],["2004-08-31",20.9641,21.273,20.7863,21.273,944500.0],["2004-09-01",21.2917,21.3572,20.9173,21.0577,398000.0],["2004-09-02",20.9641,21.2449,20.9641,21.0577,274800.0],["2004-09-03",20.9641,21.2636,20.8705,21.039,212100.0],["2004-09-07",20.9173,21.5818,20.9173,21.3946,590000.0],["2004-09-08",21.3385,21.7596,21.1045,21.7316,846800.0],["2004-09-09",21.7971,21.8064,21.404,21.4789,932200.0],["2004-09-10",21.4789,21.5444,21.3385,21.4134,602300.0],["2004-09-13",21.5257,21.5257,21.3759,21.4321,1087900.0],["2004-09-14",21.3853,21.507,21.3198,21.4321,932200.0],["2004-09-15",21.4789,21.8532,21.3853,21.8064,817000.0],["2004-09-16",21.9,22.4148,21.8439,22.368,673500.0],["2004-09-17",22.4522,22.4522,21.6099,21.6473,2456300.0],["2004-09-20",21.5725,21.6567,21.142,21.2168,828600.0],["2004-09-21",21.2636,21.5444,21.2449,21.3572,531200.0],["2004-09-22",21.3011,21.3572,20.9173,20.9735,706200.0],["2004-09-23",21.0671,21.3666,20.9173,21.0577,1059900.0],["2004-09-24",21.2449,21.3853,21.1981,21.3385,1122600.0],["2004-09-27",21.3666,21.3759,21.1513,21.1513,606000.0],["2004-09-28",21.2262,21.3198,21.0109,21.1513,461000.0],["2004-09-29",21.1139,21.3011,21.0577,21.273,605000.0],["2004-09-30",21.3853,22.0404,21.3853,21.8064,944400.0],["2004-10-01",21.9468,22.7423,21.9094,22.4522,1763800.0],["2004-10-04",22.5084,22.9202,22.2744,22.8827,1389000.0],["2004-10-05",23.0699,23.1073,22.6955,22.8827,766600.0],["2004-10-06",22.9763,23.1167,22.7611,22.9014,702700.0],["2004-10-07",22.8498,23.075,22.5683,22.878,516500.0],["2004-10-08",23.0844,23.9102,23.0844,23.3472,857900.0],["2004-10-11",23.3378,23.5067,23.1501,23.2252,723200.0],["2004-10-12",23.2252,23.2252,22.4276,22.512,730400.0],["2004-10-13",22.6246,22.7091,22.2868,22.3243,534800.0],["2004-10-14",22.1836,22.4276,21.3859,22.0428,835700.0],["2004-10-15",22.2399,22.6058,21.3672,22.5026,1178800.0],["2004-10-18",22.3619,22.4745,22.146,22.2586,204900.0],["2004-10-19",22.2493,22.3525,21.3953,21.4985,1104000.0],["2004-10-20",21.4422,22.146,21.3953,22.0053,448500.0],["2004-10-21",21.9584,22.5026,21.5455,22.146,340100.0],["2004-10-22",22.193,22.6621,21.949,22.2868,478300.0],["2004-10-25",22.193,22.512,21.9584,22.2868,336200.0],["2004-10-26",22.5402,22.6246,22.0334,22.5683,558400.0],["2004-10-27",22.5777,22.634,22.2399,22.4932,587100.0],["2004-10-28",22.4276,22.5402,22.146,22.4932,379800.0],["2004-10-29",22.5683,22.634,22.1367,22.39,322200.0],["2004-11-01",22.5214,22.6152,22.4276,22.5683,731800.0],["2004-11-02",22.8029,23.3847,22.7185,23.1032,957100.0],["2004-11-03",23.4598,23.6005,23.1783,23.319,275500.0],["2004-11-04",23.4598,23.7976,23.3659,23.6475,319100.0],["2004-11-05",23.7882,24.3231,23.7882,24.0416,356900.0],["2004-11-08",24.1636,24.2574,23.8258,23.8258,399500.0],["2004-11-09",23.7413,24.2105,23.7038,24.1448,289100.0],["2004-11-10",24.37,25.0081,24.3419,24.8204,869500.0],["2004-11-11",24.6797,24.7735,24.1917,24.5389,547000.0],["2004-11-12",24.4451,24.7735,24.1542,24.3043,542400.0],["2004-11-15",24.3982,25.0457,24.3043,24.7266,500000.0],["2004-11-16",24.8674,24.9424,24.5483,24.5859,506800.0],["2004-11-17",24.9049,25.3272,24.5671,24.6609,751400.0],["2004-11-18",24.6046,24.6985,23.8351,24.1354,382900.0],["2004-11-19",24.1636,24.3513,23.4504,23.6287,856000.0],["2004-11-22",23.6287,24.1073,23.6287,24.0228,1114300.0],["2004-11-23",24.1636,24.4545,24.0604,24.173,717100.0],["2004-11-24",24.3043,24.4076,24.1917,24.3325,391300.0],["2004-11-26",24.492,24.7266,24.2668,24.5952,96400.0],["2004-11-29",24.5483,24.6234,24.0228,24.2574,825800.0],["2004-11-30",24.2856,24.6797,24.0697,24.6797,492500.0],["2004-12-01",24.7735,24.9424,24.1542,24.3325,614500.0],["2004-12-02",24.3325,24.3982,24.1167,24.3513,556700.0],["2004-12-03",24.3419,24.8298,24.173,24.7735,858800.0],["2004-12-06",24.5859,24.8298,24.1917,24.5859,848700.0],["2004-12-07",24.5858,24.6797,24.2949,24.3419,663200.0],["2004-12-08",24.1636,24.492,24.0979,24.1073,376800.0],["2004-12-09",24.2011,24.2011,23.7413,24.1636,1068300.0],["2004-12-10",24.2574,24.6328,24.0322,24.5483,621800.0],["2004-12-13",24.5483,25.102,24.5202,25.0175,679200.0],["2004-12-14",25.102,26.1248,25.0926,25.5149,1503100.0],["2004-12-15",25.7119,25.7588,24.4076,24.5577,1130100.0],["2004-12-16",24.3982,24.614,24.0603,24.3982,1176200.0],["2004-12-17",24.3043,24.6703,24.1167,24.5859,995600.0],["2004-12-20",24.5858,24.7266,24.4263,24.5389,831800.0],["2004-12-21",24.5389,24.6985,24.4263,24.6797,629800.0],["2004-12-22",24.5389,24.9424,24.5389,24.7735,583200.0],["2004-12-23",25.1958,25.4023,24.98,25.3741,787500.0],["2004-12-27",25.3366,25.3366,24.9706,25.1207,376800.0],["2004-12-28",25.1677,25.3741,25.1677,25.3178,393700.0],["2004-12-29",25.3178,25.6181,25.2896,25.5712,549200.0],["2004-12-30",25.6087,25.6932,25.2427,25.4116,510600.0],["2004-12-31",25.4116,25.543,25.2896,25.3366,515800.0],["2005-01-03",25.3366,25.6087,25.2896,25.421,997700.0],["2005-01-04",25.3178,25.4867,25.0457,25.1583,709100.0],["2005-01-05",25.2146,25.4023,24.6891,24.6891,621000.0],["2005-01-06",24.7735,24.9143,24.6515,24.6985,765100.0],["2005-01-07",24.7266,24.7735,24.3982,24.4451,312100.0],["2005-01-10",24.4592,24.6379,24.3651,24.4404,1101900.0],["2005-01-11",24.3463,24.5721,24.2711,24.478,389100.0],["2005-01-12",24.4592,24.7414,24.431,24.5251,553200.0],["2005-01-13",24.5251,24.6474,24.4592,24.5533,344500.0],["2005-01-14",24.5721,24.6003,24.1958,24.1958,286500.0],["2005-01-18",24.2334,24.5062,24.1958,24.4592,483600.0],["2005-01-19",24.7414,25.2494,24.7414,24.9766,1326000.0],["2005-01-20",24.9766,25.2588,24.8543,24.9766,846500.0],["2005-01-21",24.8355,25.1836,24.8073,25.0048,625500.0],["2005-01-24",24.9296,25.4658,24.8825,25.0989,519100.0],["2005-01-25",25.1177,25.4188,25.0707,25.0707,646600.0],["2005-01-26",25.3999,25.7668,25.3999,25.5975,2378500.0],["2005-01-27",25.6163,25.701,25.2871,25.3153,1100300.0],["2005-01-28",25.3247,25.3247,24.6003,24.8355,903700.0],["2005-01-31",24.8637,25.0707,24.7508,24.9578,676200.0],["2005-02-01",24.9672,25.24,24.8731,25.0425,519900.0],["2005-02-02",25.0237,25.3529,25.0237,25.0989,568100.0],["2005-02-03",25.2588,25.3435,24.9766,25.0236,1003000.0],["2005-02-04",25.0237,25.3059,24.8919,25.2871,589300.0],["2005-02-07",25.2871,25.3435,25.0895,25.3059,790600.0],["2005-02-08",25.3059,25.4752,25.3059,25.4564,512300.0],["2005-02-09",25.494,25.494,25.3623,25.4564,1015700.0],["2005-02-10",25.4564,25.5505,25.3153,25.5316,1246900.0],["2005-02-11",25.5411,25.6351,25.494,25.5881,448600.0],["2005-02-14",25.5787,26.5382,25.5787,26.3407,1440800.0],["2005-02-15",26.4159,26.9145,26.3877,26.7734,993700.0],["2005-02-16",26.7734,26.8016,26.51,26.6982,1154000.0],["2005-02-17",26.6041,27.0086,26.5006,26.8487,502300.0],["2005-02-18",26.8769,27.1027,26.5382,26.5382,944400.0],["2005-02-22",26.5382,26.6323,26.3407,26.3407,620900.0],["2005-02-23",26.3783,26.5382,26.2748,26.3689,420000.0],["2005-02-24",26.3595,26.4912,26.2466,26.4065,673600.0],["2005-02-25",26.3783,26.9522,26.3219,26.7734,271700.0],["2005-02-28",26.8675,26.8675,26.463,26.4912,574300.0],["2005-03-01",26.5288,26.6699,26.5288,26.6323,395200.0],["2005-03-02",26.6323,27.5636,26.5288,27.3755,669300.0],["2005-03-03",27.3285,27.479,26.8205,26.9804,650900.0],["2005-03-04",27.1874,27.1874,26.9051,27.0462,635100.0],["2005-03-07",26.5759,27.7048,26.4724,27.5636,1762600.0],["2005-03-08",27.5636,27.6954,27.1403,27.1403,596400.0],["2005-03-09",27.0933,27.3755,27.0368,27.2062,632400.0],["2005-03-10",27.2062,27.479,27.0462,27.3191,587800.0],["2005-03-11",27.3379,27.5636,27.2438,27.4037,365400.0],["2005-03-14",27.3567,27.3567,26.7358,26.8769,1606200.0],["2005-03-15",26.9992,27.3096,26.9145,27.1215,736100.0],["2005-03-16",27.1215,27.1403,26.8299,27.1027,1005400.0],["2005-03-17",27.1403,27.8929,27.1027,27.8082,895600.0],["2005-03-18",27.7518,28.034,27.1779,27.2908,1002400.0],["2005-03-21",27.2438,27.2438,26.1996,26.4348,2121100.0],["2005-03-22",26.4348,26.6605,25.9173,25.9268,2000900.0],["2005-03-23",25.8327,25.8327,25.1271,25.1648,3864400.0],["2005-03-24",24.9296,25.4846,24.8825,25.2118,16869400.0],["2005-03-28",25.447,25.7856,25.3623,25.6351,8005000.0],["2005-03-29",25.3999,26.1431,25.3999,25.9173,4110000.0],["2005-03-30",25.8703,26.0114,25.5411,25.9173,1996900.0],["2005-03-31",25.7762,25.9174,25.6445,25.8891,2313700.0],["2005-04-01",26.0114,26.0585,25.7292,25.9738,2114100.0],["2005-04-04",26.1713,26.2184,25.7386,25.9644,1851600.0],["2005-04-05",25.9644,26.2466,25.9644,26.1431,1590200.0],["2005-04-06",26.2466,26.3313,25.8609,25.9644,1265200.0],["2005-04-07",25.9926,26.0773,25.6539,25.8703,882600.0],["2005-04-08",25.9316,26.1673,25.7619,25.9316,2024400.0],["2005-04-11",25.9505,26.3088,25.8845,26.3088,1018600.0],["2005-04-12",26.3654,27.2046,25.413,26.7331,1452600.0],["2005-04-13",26.7048,26.8369,26.3277,26.6483,1137600.0],["2005-04-14",26.686,26.8557,26.6105,26.7143,1203500.0],["2005-04-15",26.8557,27.1009,26.2711,26.3182,1992700.0],["2005-04-18",26.3842,26.4691,25.9505,26.2428,804200.0],["2005-04-19",26.1673,26.3842,26.007,26.1202,690800.0],["2005-04-20",26.1202,26.2994,25.5073,25.7713,1324700.0],["2005-04-21",25.9127,26.073,25.7147,25.941,1084900.0],["2005-04-22",25.9788,26.2616,25.281,25.6016,1617600.0],["2005-04-25",25.6959,26.2899,25.6581,26.2899,698700.0],["2005-04-26",26.3748,26.6577,26.2616,26.4408,1045500.0],["2005-04-27",26.2805,26.4691,26.0353,26.4031,517200.0],["2005-04-28",26.3088,26.5445,26.1673,26.1768,692500.0],["2005-04-29",26.1202,26.4691,25.3375,26.3559,1391900.0],["2005-05-02",26.4031,26.4031,25.6581,25.8562,998100.0],["2005-05-03",25.7996,25.9316,25.611,25.7902,1606000.0],["2005-05-04",25.7147,26.3842,25.6959,26.2616,940900.0],["2005-05-05",26.2899,26.5068,26.1485,26.3748,2538600.0],["2005-05-06",26.4031,26.7708,26.2994,26.6388,1013600.0],["2005-05-09",26.6954,26.7237,25.8845,26.2616,819100.0],["2005-05-10",26.007,26.5823,25.743,26.3182,1346000.0],["2005-05-11",26.3559,26.62,26.2522,26.3654,633800.0],["2005-05-12",26.3371,26.4691,25.677,25.7053,1462800.0],["2005-05-13",25.677,25.9222,25.2715,25.7619,1441100.0],["2005-05-16",25.743,26.2616,25.7147,26.1956,492700.0],["2005-05-17",26.073,26.1956,25.9222,26.1673,1165300.0],["2005-05-18",26.1673,26.5917,26.1202,26.3842,2970400.0],["2005-05-19",26.5728,26.6294,26.1768,26.1862,793100.0],["2005-05-20",26.2051,26.2616,26.0259,26.1013,1130500.0],["2005-05-23",26.1202,26.3182,25.8656,26.2616,800000.0],["2005-05-24",26.5445,26.5917,26.2145,26.3937,857600.0],["2005-05-25",26.5162,26.5257,26.0636,26.1579,670100.0],["2005-05-26",26.2616,26.4502,26.1673,26.3559,1751500.0],["2005-05-27",26.4031,27.0066,26.3842,26.9406,1330000.0],["2005-05-31",27.0632,27.6195,26.9594,27.3366,3502800.0],["2005-06-01",27.3461,27.4875,26.9217,27.3366,1005000.0],["2005-06-02",27.4781,27.4781,27.1669,27.3272,784100.0],["2005-06-03",27.1103,27.148,26.7331,27.016,824200.0],["2005-06-06",27.016,27.3366,26.7331,27.2801,589300.0],["2005-06-07",27.4215,28.0627,27.3083,27.9684,1439100.0],["2005-06-08",27.9024,27.9024,27.4875,27.6101,600400.0],["2005-06-09",27.6289,27.7044,27.3461,27.695,755500.0],["2005-06-10",27.7232,27.893,27.6195,27.8647,753100.0],["2005-06-13",27.8175,28.0439,27.6101,27.9024,870300.0],["2005-06-14",27.8458,28.0627,27.7232,28.0627,1127400.0],["2005-06-15",28.1004,28.3833,28.1004,28.3456,1068600.0],["2005-06-16",28.3456,28.5248,28.2419,28.3833,661500.0],["2005-06-17",28.3456,28.9585,28.289,28.9585,1631600.0],["2005-06-20",28.8077,28.8171,28.0344,28.1947,1767200.0],["2005-06-21",28.0533,28.4682,27.6761,28.289,1206100.0],["2005-06-22",28.3362,28.9868,28.2985,28.8548,865500.0],["2005-06-23",28.8548,28.9397,28.0061,28.2607,1503700.0],["2005-06-24",28.7322,29.232,28.4682,28.6191,2832800.0],["2005-06-27",28.4305,28.5908,28.0721,28.1853,968200.0],["2005-06-28",28.3079,28.7134,28.3079,28.5342,799400.0],["2005-06-29",28.8171,28.9019,28.3739,28.4305,1140300.0],["2005-06-30",28.5719,28.7605,28.3173,28.5059,1015900.0],["2005-07-01",28.4305,28.5248,28.3456,28.4399,735400.0],["2005-07-05",28.4682,29.0057,28.4682,28.5719,1085600.0],["2005-07-06",28.5908,29.3169,28.3079,29.1943,2640400.0],["2005-07-07",29.166,30.1561,28.7228,29.9486,2016200.0],["2005-07-08",29.925,30.766,29.7738,30.4731,1892400.0],["2005-07-11",30.4258,30.577,30.3313,30.5298,1013100.0],["2005-07-12",30.4258,30.6526,30.4069,30.6054,1349900.0],["2005-07-13",30.3786,30.6337,30.3313,30.4542,964100.0],["2005-07-14",30.662,30.8794,30.4353,30.5865,898400.0],["2005-07-15",30.5865,30.5865,30.2179,30.4447,773900.0],["2005-07-18",30.4542,30.5109,29.9912,30.1423,811400.0],["2005-07-19",30.2841,30.4825,30.0384,30.4258,1751400.0],["2005-07-20",30.4447,30.577,30.2746,30.3313,1906300.0],["2005-07-21",30.4069,30.5676,30.1235,30.4542,522400.0],["2005-07-22",30.4542,30.4825,30.2085,30.4825,948000.0],["2005-07-25",30.3502,30.7187,30.2841,30.492,1060000.0],["2005-07-26",30.5581,30.662,30.3502,30.5298,660400.0],["2005-07-27",30.6809,31.6542,30.5959,31.6447,1562500.0],["2005-07-28",31.5597,31.5597,30.4258,30.662,1878200.0],["2005-07-29",30.7093,30.851,29.5565,29.6321,2723500.0],["2005-08-01",28.914,29.2447,28.8384,29.0935,1873900.0],["2005-08-02",29.4715,29.6699,29.2825,29.4809,962000.0],["2005-08-03",29.5471,29.7738,29.3392,29.4337,995200.0],["2005-08-04",29.4431,29.4431,29.1313,29.2919,877800.0],["2005-08-05",29.273,29.2825,28.8762,28.9801,678600.0],["2005-08-08",28.9423,29.1408,28.6778,28.8856,628400.0],["2005-08-09",28.9045,29.2352,28.8762,29.0746,690000.0],["2005-08-10",29.2919,29.4053,28.9801,29.1502,646400.0],["2005-08-11",29.1974,29.6699,29.1785,29.5943,840000.0],["2005-08-12",29.5282,29.651,29.1975,29.566,1009500.0],["2005-08-15",29.5754,29.7549,29.4809,29.6982,543000.0],["2005-08-16",29.7171,29.9628,29.4337,29.8872,888100.0],["2005-08-17",30.0195,30.1329,29.8589,30.0006,1450200.0],["2005-08-18",30.0006,30.0857,29.5376,29.6888,1050900.0],["2005-08-19",29.6699,29.7266,29.3675,29.462,742600.0],["2005-08-22",29.4148,29.5943,29.2919,29.3203,815200.0],["2005-08-23",29.3203,29.4526,29.1974,29.2825,941700.0],["2005-08-24",29.3581,29.4053,29.0652,29.1975,620800.0],["2005-08-25",29.2636,29.4431,29.1597,29.2919,687900.0],["2005-08-26",29.3203,29.5376,29.1786,29.5093,600700.0],["2005-08-29",29.4809,30.2274,29.2636,30.0951,971900.0],["2005-08-30",30.0479,30.3124,30.0101,30.1707,905800.0],["2005-08-31",30.1896,30.3975,30.0762,30.3975,871900.0],["2005-09-01",30.4353,31.04,30.388,30.9928,886000.0],["2005-09-02",30.9644,31.2101,30.955,31.0873,955700.0],["2005-09-06",31.0873,31.0967,29.8778,30.1423,1778600.0],["2005-09-07",30.2746,30.4447,30.1235,30.3975,1293900.0],["2005-09-08",30.4069,30.5203,30.1801,30.4164,1909300.0],["2005-09-09",30.3408,30.3975,30.0479,30.2368,1424900.0],["2005-09-12",30.2935,30.4542,30.0857,30.2652,1094800.0],["2005-09-13",30.2746,30.2746,30.0006,30.029,1690900.0],["2005-09-14",29.8116,29.8211,29.1974,29.4053,2534800.0],["2005-09-15",29.3675,29.5282,29.103,29.377,2371300.0],["2005-09-16",29.5282,29.5376,29.2069,29.4337,1280000.0],["2005-09-19",29.4337,29.4337,28.7155,28.8951,2440200.0],["2005-09-20",28.8856,28.9612,28.5738,28.6305,2832700.0],["2005-09-21",28.3943,28.5738,27.9691,27.9691,6551400.0],["2005-09-22",27.9502,28.0352,27.6478,27.8746,36631200.0],["2005-09-23",27.8746,28.999,27.8273,28.8195,15108800.0],["2005-09-26",29.2919,29.2919,28.5077,28.7817,5725000.0],["2005-09-27",28.8195,29.2636,28.7345,29.0274,4481700.0],["2005-09-28",29.1502,29.462,28.9612,29.3392,4287000.0],["2005-09-29",29.5282,29.9534,29.3392,29.8778,6859400.0],["2005-09-30",30.5203,30.5676,30.0101,30.4636,6456300.0],["2005-10-03",30.2841,30.4069,30.0573,30.1423,2352700.0],["2005-10-04",30.2274,30.4731,29.6416,29.6416,2525900.0],["2005-10-05",29.8589,29.8967,29.5187,29.5187,3596800.0],["2005-10-06",29.4809,29.6699,28.9518,29.103,3882300.0],["2005-10-07",29.2498,29.4297,28.7667,29.2498,2713500.0],["2005-10-10",29.4487,29.6476,29.1551,29.3161,1597200.0],["2005-10-11",29.4108,29.5624,29.0793,29.1551,2152100.0],["2005-10-12",28.7004,29.013,28.1605,28.5204,3249600.0],["2005-10-13",28.5867,28.9561,28.3878,28.7193,1951900.0],["2005-10-14",28.8898,29.515,28.6909,29.4676,2599100.0],["2005-10-17",29.6287,29.7518,29.1929,29.6855,990900.0],["2005-10-18",29.7897,29.9697,29.6002,29.8465,1757400.0],["2005-10-19",29.8181,29.8655,29.5434,29.8276,1852700.0],["2005-10-20",29.8465,29.8655,29.0793,29.1551,1755300.0],["2005-10-21",29.174,29.4297,29.0509,29.4203,2473400.0],["2005-10-24",29.3634,29.5245,29.335,29.496,1848700.0],["2005-10-25",29.4961,29.6476,29.2308,29.4771,1915500.0],["2005-10-26",28.7004,29.2403,28.672,28.852,3459900.0],["2005-10-27",28.8898,29.1929,28.8519,29.0035,1748400.0],["2005-10-28",29.0793,29.2498,28.9846,29.1929,1196200.0],["2005-10-31",29.2687,30.1023,29.2687,30.017,1780400.0],["2005-11-01",30.1402,30.3107,29.9886,30.1686,1262600.0],["2005-11-02",30.2633,30.5853,30.1686,30.3107,1868000.0],["2005-11-03",30.1686,30.7558,30.1686,30.6706,3688500.0],["2005-11-04",30.7843,31.0116,30.4433,30.7179,2247900.0],["2005-11-07",31.0211,31.201,30.5569,30.7369,1885300.0],["2005-11-08",30.4054,30.5664,30.2065,30.377,1294800.0],["2005-11-09",30.6138,30.9642,30.2633,30.3296,3013600.0],["2005-11-10",30.4527,30.6895,30.4054,30.6138,1862600.0],["2005-11-11",30.5948,30.6043,30.3864,30.5001,486600.0],["2005-11-14",30.3959,30.5475,30.1496,30.3864,943400.0],["2005-11-15",30.5475,30.8316,30.377,30.5001,3276200.0],["2005-11-16",30.7843,30.9074,30.5285,30.7179,2132300.0],["2005-11-17",30.9547,31.4189,30.8411,31.3715,2838800.0],["2005-11-18",32.0156,32.1103,31.1347,31.1821,2321000.0],["2005-11-21",31.3336,31.4947,30.8316,31.3526,2425900.0],["2005-11-22",31.2105,31.9493,31.1063,31.6367,3034500.0],["2005-11-23",31.7315,32.2335,31.7031,32.224,2063800.0],["2005-11-25",32.2998,32.3472,32.0819,32.0819,485400.0],["2005-11-28",32.3187,32.4135,32.1672,32.243,2018800.0],["2005-11-29",32.4419,32.5745,32.1577,32.2051,2322000.0],["2005-11-30",33.1428,33.1523,32.1577,32.6313,9205000.0],["2005-12-01",32.6787,33.1049,32.4513,33.086,18120300.0],["2005-12-02",33.0102,33.3038,32.9628,32.9628,8446700.0],["2005-12-05",33.0765,33.1523,32.9628,33.1333,4188500.0],["2005-12-06",32.3945,32.7544,32.3471,32.5461,4126500.0],["2005-12-07",32.4608,32.5271,31.6273,32.0535,3394700.0],["2005-12-08",32.044,32.1577,31.4852,31.8072,3091400.0],["2005-12-09",31.8072,32.243,31.4189,31.9872,1841500.0],["2005-12-12",32.1577,32.1672,31.6273,31.7504,1314000.0],["2005-12-13",31.6841,32.3756,31.5894,32.2051,2355700.0],["2005-12-14",32.3093,32.7829,32.2714,32.7734,1561000.0],["2005-12-15",32.8681,32.9249,32.5176,32.726,2240100.0],["2005-12-16",32.8397,33.1996,32.7639,33.1333,3419400.0],["2005-12-19",33.1996,33.1996,31.7409,32.0156,2466700.0],["2005-12-20",32.1767,32.3661,32.0914,32.1482,1949500.0],["2005-12-21",32.2998,32.8302,32.0914,32.4703,2158600.0],["2005-12-22",32.5839,32.9628,32.4513,32.8397,1540800.0],["2005-12-23",32.9155,33.1239,32.8492,33.0954,654300.0],["2005-12-27",33.2754,33.3891,32.4703,32.4892,917200.0],["2005-12-28",32.4703,32.7166,32.2903,32.6408,1155100.0],["2005-12-29",32.7071,33.2091,32.7071,32.906,677100.0],["2005-12-30",32.8302,32.9155,32.5082,32.7545,579000.0],["2006-01-03",33.5027,33.5027,32.6124,33.067,1636300.0],["2006-01-04",33.1712,33.2754,32.9818,33.1428,2129800.0],["2006-01-05",32.8207,32.9344,32.5934,32.5934,2416300.0],["2006-01-06",32.8302,32.8681,32.3661,32.5271,2642800.0],["2006-01-09",32.6502,32.7734,32.5082,32.726,1686100.0],["2006-01-10",32.7118,32.9491,32.6074,32.7687,3077000.0],["2006-01-11",32.7687,33.1105,32.7023,33.0251,2030300.0],["2006-01-12",32.9396,33.3193,32.6453,33.1769,1729500.0],["2006-01-13",33.1769,33.2719,32.9681,33.2244,1649000.0],["2006-01-17",33.1105,33.158,32.7782,33.0345,1101500.0],["2006-01-18",32.9871,33.0725,32.1802,32.5124,1428600.0],["2006-01-19",32.5029,32.5314,31.829,31.8669,2805500.0],["2006-01-20",31.753,32.2087,31.136,31.136,2595700.0],["2006-01-23",31.2309,31.4872,31.155,31.2214,1215900.0],["2006-01-24",30.3291,31.2784,29.9304,31.2499,5374900.0],["2006-01-25",31.4113,31.4208,30.8322,31.0221,3014800.0],["2006-01-26",31.4208,32.2751,31.2784,31.4303,3095700.0],["2006-01-27",31.7056,31.7056,31.136,31.4018,1642200.0],["2006-01-30",31.3354,31.3354,30.8892,30.9651,2297600.0],["2006-01-31",30.8512,31.1265,30.6234,31.098,3070200.0],["2006-02-01",31.1835,31.5537,31.0601,31.3733,1709600.0],["2006-02-02",31.3259,31.3259,31.0126,31.2025,1195500.0],["2006-02-03",31.1075,31.2594,31.0221,31.1075,1922100.0],["2006-02-06",30.9461,31.2594,30.9367,31.174,1435400.0],["2006-02-07",31.2309,31.3164,30.9746,31.1455,1103200.0],["2006-02-08",31.3259,31.4493,31.155,31.3259,1011500.0],["2006-02-09",31.3259,31.3543,31.0791,31.0885,4000200.0],["2006-02-10",31.1835,31.4018,31.098,31.2119,1717100.0],["2006-02-13",31.3543,31.4493,31.0316,31.136,993300.0],["2006-02-14",31.2214,31.772,31.2214,31.6106,1276800.0],["2006-02-15",31.6011,31.6011,31.1265,31.2499,930700.0],["2006-02-16",31.1835,31.6676,31.0885,31.6486,1111700.0],["2006-02-17",31.6486,31.6486,31.0885,31.1455,968700.0],["2006-02-21",31.4018,31.6011,31.3259,31.4777,1290300.0],["2006-02-22",31.5917,31.7625,31.4588,31.734,1200800.0],["2006-02-23",31.753,31.791,31.2025,31.2025,1422700.0],["2006-02-24",31.0791,31.2309,30.8702,30.9841,1901300.0],["2006-02-27",30.8987,31.1835,30.2342,30.7848,3616000.0],["2006-02-28",30.4715,30.6614,30.1108,30.2057,2186400.0],["2006-03-01",30.3766,31.0885,30.2627,31.0126,2950900.0],["2006-03-02",30.8322,31.3259,30.6329,31.3259,4111700.0],["2006-03-03",31.098,31.5252,31.0885,31.5157,15764300.0],["2006-03-06",31.6581,31.848,31.4682,31.8195,4638100.0],["2006-03-07",31.7056,32.3321,31.7056,32.3226,5077300.0],["2006-03-08",32.1422,32.408,32.0093,32.3511,4371500.0],["2006-03-09",32.3511,32.427,31.9619,32.0093,2921600.0],["2006-03-10",32.2277,32.2561,31.8385,31.9429,2079000.0],["2006-03-13",32.1612,32.2372,31.6866,31.7815,2057700.0],["2006-03-14",31.734,32.0758,31.6676,31.9524,1770300.0],["2006-03-15",31.9144,32.1612,31.8005,32.1232,2310800.0],["2006-03-16",32.0568,32.3511,31.9049,32.2941,2026300.0],["2006-03-17",32.6548,32.7118,32.2846,32.5504,3079800.0],["2006-03-20",32.5409,32.7023,32.3985,32.408,1634700.0],["2006-03-21",32.2751,32.3321,31.81,31.9429,1864100.0],["2006-03-22",32.0378,32.0378,31.7151,31.8954,1418600.0],["2006-03-23",31.9714,31.9903,31.734,31.7625,1396500.0],["2006-03-24",31.7056,31.8764,31.3923,31.8669,1235500.0],["2006-03-27",31.753,31.8954,31.5822,31.7435,1368400.0],["2006-03-28",31.8195,31.8954,31.193,31.3638,2351300.0],["2006-03-29",31.4208,32.0093,31.3828,31.9998,1474100.0],["2006-03-30",31.8764,32.1612,31.753,32.0568,1607900.0],["2006-03-31",32.0378,32.0948,31.5252,31.734,2023700.0],["2006-04-03",31.9429,32.0758,31.772,31.9049,1574700.0],["2006-04-04",31.9619,32.3131,31.829,32.0473,1457700.0],["2006-04-05",32.0853,32.446,32.0853,32.2182,1583700.0],["2006-04-06",32.1327,32.5124,31.9903,32.3606,1612200.0],["2006-04-07",32.3511,32.6074,31.5822,31.7435,1847000.0],["2006-04-10",31.8529,32.0337,31.3868,31.9291,1475600.0],["2006-04-11",32.1193,32.538,31.6722,31.6722,2431300.0],["2006-04-12",31.7578,32.6331,31.539,32.538,3665900.0],["2006-04-13",32.5665,32.8709,32.205,32.6331,2645700.0],["2006-04-17",32.5855,32.7568,32.5475,32.6331,1632400.0],["2006-04-18",32.576,32.7378,32.3477,32.4428,4095000.0],["2006-04-19",32.538,32.8044,32.224,32.3001,1515700.0],["2006-04-20",32.1764,32.5855,31.9766,32.5475,1288300.0],["2006-04-21",32.5855,32.5855,32.0337,32.0908,1236200.0],["2006-04-24",31.9671,32.557,31.9195,32.4999,1289600.0],["2006-04-25",32.6807,32.6807,31.872,31.9195,1475700.0],["2006-04-26",31.8434,32.1764,31.7959,32.0242,2198700.0],["2006-04-27",32.8709,32.8709,31.7863,31.8339,1942300.0],["2006-04-28",32.1955,32.205,31.4819,31.5866,4476600.0],["2006-05-01",31.4914,31.7768,31.2821,31.2821,3583500.0],["2006-05-02",31.3963,31.7673,31.3582,31.6627,3163500.0],["2006-05-03",31.6056,31.8434,31.1774,31.577,3099400.0],["2006-05-04",31.5295,31.7198,31.4438,31.4914,3214000.0],["2006-05-05",31.5961,31.6627,31.4724,31.4724,2355100.0],["2006-05-08",31.3202,31.4724,31.1965,31.3392,3637000.0],["2006-05-09",31.1584,31.3487,31.1013,31.2916,2526800.0],["2006-05-10",31.2821,31.539,31.1584,31.4438,2659500.0],["2006-05-11",31.4534,31.5009,31.0918,31.1965,2014600.0],["2006-05-12",30.7779,31.1489,30.6827,31.0633,3870100.0],["2006-05-15",30.9206,31.0823,30.8635,31.0157,1574000.0],["2006-05-16",30.9681,31.0157,30.7493,30.873,1866100.0],["2006-05-17",30.873,30.9681,30.169,30.2356,2128500.0],["2006-05-18",30.2546,30.7303,29.4935,30.521,4924500.0],["2006-05-19",30.9681,31.0633,30.7588,30.9777,3225000.0],["2006-05-22",31.8815,31.8815,30.9777,31.2631,4306500.0],["2006-05-23",31.3963,31.8625,31.3772,31.6722,3490400.0],["2006-05-24",31.6056,31.853,31.3011,31.7673,2592100.0],["2006-05-25",31.6151,31.9481,31.4914,31.6341,2322100.0],["2006-05-26",31.3011,31.6246,31.206,31.539,1459500.0],["2006-05-30",31.4153,31.6817,31.3011,31.3392,1901100.0],["2006-05-31",31.4914,31.872,31.4343,31.8625,2811100.0],["2006-06-01",31.872,31.9481,31.7102,31.8339,2379900.0],["2006-06-02",31.8339,32.1859,31.7483,32.1669,3075000.0],["2006-06-05",32.0147,32.0623,31.4629,31.5104,1907900.0],["2006-06-06",31.5104,31.91,31.4629,31.8054,1826200.0],["2006-06-07",31.7768,31.7768,31.0823,31.1013,2611600.0],["2006-06-08",31.3392,31.8529,31.2631,31.539,3417800.0],["2006-06-09",31.7007,31.9766,31.5009,31.7673,2136800.0],["2006-06-12",31.7007,31.9766,31.5009,31.6532,1861400.0],["2006-06-13",31.6246,31.7388,30.9777,31.0633,2009300.0],["2006-06-14",30.7779,30.9586,29.8455,30.3022,3686400.0],["2006-06-15",30.3497,31.3582,30.3497,31.1679,2985000.0],["2006-06-16",31.0062,31.1965,30.8254,31.1965,2996100.0],["2006-06-19",31.9195,32.1098,31.6056,32.0147,3212500.0],["2006-06-20",32.0147,32.5855,32.0147,32.3096,2911600.0],["2006-06-21",32.2525,32.4333,31.9861,32.3191,2433300.0],["2006-06-22",32.3001,32.4333,32.1384,32.4048,2108900.0],["2006-06-23",32.1859,32.1859,31.6722,31.7483,1902400.0],["2006-06-26",31.7768,32.4904,31.7768,32.3952,1745900.0],["2006-06-27",32.4048,32.7282,32.2716,32.3667,2352600.0],["2006-06-28",32.3762,32.5475,32.205,32.4428,1845400.0],["2006-06-29",32.3477,33.1088,32.2335,33.0422,2579400.0],["2006-06-30",33.0327,33.5084,32.538,33.1469,11484700.0],["2006-07-03",33.1469,33.2325,32.9756,33.1944,1804200.0],["2006-07-05",33.2039,33.2705,32.8519,32.9946,1957100.0],["2006-07-06",32.9661,33.2991,32.8519,33.2896,2169800.0],["2006-07-07",33.2515,33.3086,33.0232,33.2991,1995500.0],["2006-07-10",33.1799,33.3515,33.0178,33.3134,1922600.0],["2006-07-11",33.3038,33.3611,33.1322,33.342,1176700.0],["2006-07-12",33.361,33.5613,33.0083,33.0083,1554900.0],["2006-07-13",32.6269,32.7413,32.3504,32.522,2483400.0],["2006-07-14",32.3409,32.3981,31.8832,31.9881,1477600.0],["2006-07-17",32.0453,32.1216,31.7307,31.8927,1065500.0],["2006-07-18",31.8928,32.1311,31.4256,31.7307,1617300.0],["2006-07-19",31.9404,32.3981,31.9309,32.2074,2148900.0],["2006-07-20",32.236,32.646,32.2169,32.3027,1373600.0],["2006-07-21",32.3695,32.646,31.9404,32.0739,3053800.0],["2006-07-24",32.112,32.6078,32.0644,32.5125,1358600.0],["2006-07-25",32.2837,32.3599,31.969,32.2741,1758400.0],["2006-07-26",32.379,32.7508,32.1502,32.4839,1800700.0],["2006-07-27",32.2837,32.5888,31.8927,32.3885,1872000.0],["2006-07-28",32.3885,32.9892,31.5209,31.9786,3152300.0],["2006-07-31",31.9881,32.8939,31.9881,32.7032,2057900.0],["2006-08-01",32.7222,32.7699,32.3599,32.6078,1760000.0],["2006-08-02",32.9892,33.1704,32.7985,33.0655,3759400.0],["2006-08-03",33.0655,33.5899,32.9511,33.2752,3942300.0],["2006-08-04",33.5136,33.5708,32.522,32.7413,2384900.0],["2006-08-07",32.7032,32.7985,32.4171,32.4934,1697100.0],["2006-08-08",32.6555,32.8939,32.4648,32.5697,1388300.0],["2006-08-09",32.8271,33.2562,32.5411,32.5411,2129300.0],["2006-08-10",32.3504,32.4839,32.1025,32.1788,2013400.0],["2006-08-11",32.2074,32.5506,31.9023,32.1216,2063100.0],["2006-08-14",32.3409,33.0178,32.3123,32.5602,1399700.0],["2006-08-15",32.7699,32.8843,32.5983,32.7509,1191300.0],["2006-08-16",32.9892,33.0846,32.6555,32.789,1330100.0],["2006-08-17",32.6078,32.9701,32.5506,32.9606,2071000.0],["2006-08-18",33.3706,33.3706,32.5697,32.7318,1449400.0],["2006-08-21",32.5888,32.8176,32.5125,32.7127,1468400.0],["2006-08-22",32.789,32.8939,32.5697,32.7222,1230800.0],["2006-08-23",32.7222,32.7795,32.4171,32.7032,1185700.0],["2006-08-24",32.6555,32.7508,32.4362,32.6269,1831100.0],["2006-08-25",32.4267,32.4648,32.1025,32.2741,2142700.0],["2006-08-28",32.3695,32.7318,32.3409,32.4648,1684300.0],["2006-08-29",32.4648,32.5125,32.2646,32.4267,1672600.0],["2006-08-30",32.4648,32.9225,32.3313,32.7032,2655100.0],["2006-08-31",32.6555,32.8939,32.6269,32.8271,1595900.0],["2006-09-01",32.7985,33.0846,32.789,33.0178,1004800.0],["2006-09-05",33.1704,33.4469,33.1322,33.4183,2193300.0],["2006-09-06",33.4183,33.6662,33.2466,33.3038,1869500.0],["2006-09-07",33.342,33.5422,33.2466,33.485,1993400.0],["2006-09-08",33.6566,34.1715,33.4564,34.0952,3414200.0],["2006-09-11",34.1047,34.7054,34.1047,34.324,3866000.0],["2006-09-12",34.324,34.5815,34.181,34.4194,2986300.0],["2006-09-13",34.2287,34.2382,33.6757,33.8282,4551900.0],["2006-09-14",33.8568,33.9427,33.5136,33.7424,2969400.0],["2006-09-15",33.7996,34.0857,33.4564,33.6185,10574900.0],["2006-09-18",33.7806,33.7806,33.3039,33.4183,2268400.0],["2006-09-19",33.3897,33.4659,33.1608,33.3992,1781100.0],["2006-09-20",33.6376,33.8759,33.609,33.8473,1440900.0],["2006-09-21",33.8473,33.914,33.342,33.3515,1132600.0],["2006-09-22",33.3134,33.4755,33.1418,33.2752,1839300.0],["2006-09-25",33.3897,33.6471,33.2371,33.6089,2093500.0],["2006-09-26",33.6089,33.7996,33.4087,33.5136,1846500.0],["2006-09-27",33.4183,33.7615,33.2943,33.4278,1467700.0],["2006-09-28",33.4945,33.7615,33.4373,33.5327,1199000.0],["2006-09-29",33.5327,33.5899,33.2371,33.3801,1461900.0],["2006-10-02",33.2753,33.2753,32.7032,32.7509,2718500.0],["2006-10-03",32.7508,33.361,32.7508,33.2276,1718600.0],["2006-10-04",33.218,33.7901,33.218,33.771,1361900.0],["2006-10-05",33.6948,33.771,33.4087,33.5422,1482800.0],["2006-10-06",33.5136,33.5136,33.1894,33.2562,1603000.0],["2006-10-09",33.2848,33.5327,33.0178,33.4183,1179700.0],["2006-10-10",33.4756,33.619,33.2653,33.5521,1046800.0],["2006-10-11",33.5521,33.8197,33.4852,33.8102,2119400.0],["2006-10-12",34.0492,34.0778,33.7528,33.9249,2074500.0],["2006-10-13",33.7815,33.9249,33.4565,33.7528,2474400.0],["2006-10-16",33.7433,34.0874,33.5425,34.0396,3800000.0],["2006-10-17",33.9058,34.6992,33.9058,34.5749,3798100.0],["2006-10-18",34.747,34.7852,34.183,34.5845,2053200.0],["2006-10-19",34.4219,34.5271,33.9344,34.0396,3552100.0],["2006-10-20",34.0205,34.03,33.5521,33.6668,1993200.0],["2006-10-23",33.6859,34.4124,33.3991,34.0683,2051900.0],["2006-10-24",33.9344,34.3742,33.7911,34.2881,2147900.0],["2006-10-25",34.3646,34.3837,34.0492,34.355,2659100.0],["2006-10-26",34.5175,34.8617,34.4506,34.6418,2303600.0],["2006-10-27",32.9308,32.9785,31.9653,32.2043,11069600.0],["2006-10-30",32.1182,32.2329,31.9175,32.0991,2591800.0],["2006-10-31",32.1565,32.2521,31.8793,31.9653,4846900.0],["2006-11-01",31.9653,32.08,31.5447,31.5638,3981900.0],["2006-11-02",31.5447,31.5543,31.1623,31.4395,3145000.0],["2006-11-03",31.516,31.6212,31.3057,31.3726,2163300.0],["2006-11-06",31.4204,31.5256,31.3153,31.344,1822900.0],["2006-11-07",31.3057,31.3535,31.1145,31.191,3290700.0],["2006-11-08",31.1623,31.1719,30.7991,30.8469,8882600.0],["2006-11-09",30.9616,31.1432,30.8469,31.0476,4589000.0],["2006-11-10",31.1145,31.2675,30.8756,31.0381,2576300.0],["2006-11-13",31.0667,31.1337,30.8565,30.9329,2426600.0],["2006-11-14",31.2197,31.6594,31.1337,31.6212,3874000.0],["2006-11-15",31.6403,31.6594,31.1815,31.6021,3046300.0],["2006-11-16",31.5638,31.9653,31.5638,31.8793,2522800.0],["2006-11-17",31.6499,31.9844,31.6499,31.8601,2218500.0],["2006-11-20",31.6403,31.8697,31.4013,31.7359,2498400.0],["2006-11-21",31.7263,31.8219,31.4778,31.6498,1932200.0],["2006-11-22",31.6594,31.8028,31.4587,31.6403,1437600.0],["2006-11-24",31.6307,31.7837,31.5447,31.755,641500.0],["2006-11-27",31.6881,31.7168,31.2579,31.3631,2126800.0],["2006-11-28",31.1623,31.4873,31.1528,31.3057,2201700.0],["2006-11-29",31.3631,31.7168,31.3153,31.6785,1877200.0],["2006-11-30",31.6785,31.7454,31.2197,31.3535,2279200.0],["2006-12-01",31.4013,31.4204,30.7609,30.9329,2976600.0],["2006-12-04",31.105,31.277,30.8947,31.1719,2488500.0],["2006-12-05",31.2484,31.6403,31.2197,31.5543,1943100.0],["2006-12-06",31.5543,31.6403,31.3535,31.4587,1603600.0],["2006-12-07",31.7837,32.2807,31.4873,31.6212,2619600.0],["2006-12-08",31.5447,31.7168,31.2866,31.5065,2016800.0],["2006-12-11",31.4491,31.7932,31.2388,31.7645,1180300.0],["2006-12-12",31.9366,32.7874,31.8793,32.2234,3990800.0],["2006-12-13",32.2616,32.7683,32.1469,32.233,3762500.0],["2006-12-14",32.1374,32.5484,32.0991,32.2138,2532100.0],["2006-12-15",32.2138,32.4719,31.9366,32.3668,4844700.0],["2006-12-18",32.4719,33.0263,32.4624,33.0072,3171900.0],["2006-12-19",33.0455,33.3322,32.816,33.0646,3569000.0],["2006-12-20",33.3227,33.4661,32.9881,33.1889,2601000.0],["2006-12-21",32.3572,33.2653,32.3572,32.7587,1347600.0],["2006-12-22",32.883,32.8925,32.5102,32.5675,1250400.0],["2006-12-26",32.644,33.0359,32.5771,32.9403,986300.0],["2006-12-27",33.0741,33.3322,32.9403,33.0837,1342100.0],["2006-12-28",33.1888,33.2653,32.9499,33.0263,973800.0],["2006-12-29",32.9785,33.1219,32.644,32.7013,1584300.0],["2007-01-03",32.7969,32.9977,32.5006,32.5675,4805000.0],["2007-01-04",32.6153,32.7587,32.319,32.6058,2837900.0],["2007-01-05",32.4528,32.6727,32.2043,32.2999,1415100.0],["2007-01-08",32.3763,32.7205,32.319,32.6727,1563300.0],["2007-01-09",32.7491,32.969,32.5962,32.7396,1878400.0],["2007-01-10",32.5479,33.1996,32.5479,33.0367,2220400.0],["2007-01-11",33.1517,33.4009,32.9696,33.4009,1516000.0],["2007-01-12",33.4009,33.6213,33.1325,33.5159,2224300.0],["2007-01-16",33.5159,33.6884,32.7683,33.0175,2733300.0],["2007-01-17",33.0463,33.1134,32.4808,32.6054,3064900.0],["2007-01-18",32.7396,32.9025,32.7012,32.8067,3009700.0],["2007-01-19",32.8258,32.9217,32.6821,32.8833,1950800.0],["2007-01-22",32.9217,33.0367,32.5766,32.6629,2343700.0],["2007-01-23",32.4904,32.6725,32.337,32.5766,2833700.0],["2007-01-24",32.5766,33.2763,32.5671,33.2763,1983300.0],["2007-01-25",33.7651,33.8034,32.6821,32.6917,2006700.0],["2007-01-26",32.8354,32.845,32.5191,32.5766,2398500.0],["2007-01-29",32.6821,32.96,32.5862,32.845,2123700.0],["2007-01-30",32.9888,33.5255,32.8354,33.2667,2714800.0],["2007-01-31",33.2763,33.5542,33.0271,33.4488,1885100.0],["2007-02-01",33.353,33.7747,33.2571,33.5542,2730100.0],["2007-02-02",33.9759,34.781,33.8513,34.0718,5217400.0],["2007-02-05",34.551,34.5893,33.8801,34.0718,3345600.0],["2007-02-06",35.0973,35.1452,34.1389,34.5797,3516800.0],["2007-02-07",34.7235,35.3369,34.6564,35.174,2841400.0],["2007-02-08",35.0589,35.2027,34.8673,34.896,2702400.0],["2007-02-09",35.011,35.2602,34.4551,34.6181,2616000.0],["2007-02-12",34.6181,34.9248,34.3401,34.3881,2187800.0],["2007-02-13",34.3976,34.9823,34.2826,34.9152,2681300.0],["2007-02-14",34.9152,35.241,34.8002,35.1069,1735500.0],["2007-02-15",34.9343,35.0781,34.3593,34.5414,3099800.0],["2007-02-16",34.3785,34.8864,34.3401,34.7906,1596600.0],["2007-02-20",34.8385,35.5477,34.7139,35.4231,2861400.0],["2007-02-21",35.2219,35.6148,35.0589,35.4615,2374700.0],["2007-02-22",35.3177,35.4136,34.9535,35.174,1494100.0],["2007-02-23",35.126,35.1548,34.5989,34.6852,1835600.0],["2007-02-26",34.6852,34.896,34.4072,34.5414,1312500.0],["2007-02-27",34.5414,34.551,33.353,33.5446,3133600.0],["2007-02-28",33.5446,34.3497,33.5446,33.8609,3274300.0],["2007-03-01",33.5926,33.928,33.4871,33.6788,2916600.0],["2007-03-02",33.6788,33.9376,33.42,33.583,2311600.0],["2007-03-05",33.5542,33.5926,32.4712,32.5766,4414800.0],["2007-03-06",32.7492,33.1613,32.73,33.1229,2814800.0],["2007-03-07",32.9408,33.3721,32.8929,33.0942,2332400.0],["2007-03-08",33.2571,33.5159,33.1613,33.4584,1593800.0],["2007-03-09",33.5446,33.7938,33.5159,33.7459,1822600.0],["2007-03-12",33.7363,33.9088,33.5446,33.7747,1486600.0],["2007-03-13",33.4776,33.6117,32.8354,32.8354,2878300.0],["2007-03-14",32.8737,32.9983,32.452,32.9121,2036500.0],["2007-03-15",32.8258,33.3338,32.8162,33.075,1183000.0],["2007-03-16",33.1996,33.2571,32.7012,32.7492,2450600.0],["2007-03-19",32.7779,33.2667,32.7779,33.1038,2095400.0],["2007-03-20",33.1421,33.5063,33.0654,33.1229,1997500.0],["2007-03-21",33.353,33.9759,33.0942,33.6788,3919000.0],["2007-03-22",33.7842,33.7842,33.4105,33.6021,2246100.0],["2007-03-23",33.6021,33.698,33.4776,33.6596,2276500.0],["2007-03-26",33.5734,33.7363,33.3913,33.6884,1750000.0],["2007-03-27",33.4488,33.7747,33.353,33.6405,1663900.0],["2007-03-28",33.4488,33.7459,33.4009,33.4871,1962500.0],["2007-03-29",33.7459,33.7459,33.353,33.5446,1736900.0],["2007-03-30",33.5446,33.8226,33.1229,33.4871,1816200.0],["2007-04-02",33.5446,33.6022,33.3146,33.3434,3035600.0],["2007-04-03",33.4392,33.7363,33.3721,33.7363,1806100.0],["2007-04-04",33.7459,33.7938,33.5159,33.7363,2367200.0],["2007-04-05",33.813,33.9184,33.4967,33.6884,1276100.0],["2007-04-09",33.6884,33.8418,33.5542,33.6021,2084500.0],["2007-04-10",33.6118,33.7655,33.3427,33.3811,1460200.0],["2007-04-11",33.4484,33.5349,33.1505,33.3043,2186900.0],["2007-04-12",33.1601,33.3619,32.7181,33.3043,2293700.0],["2007-04-13",34.5246,34.5246,33.2658,33.6598,1350600.0],["2007-04-16",33.7751,34.0249,33.7463,33.9192,1319100.0],["2007-04-17",33.9481,33.9481,33.6982,33.7559,2082700.0],["2007-04-18",33.1121,34.3516,32.9583,34.2652,1928800.0],["2007-04-19",34.3997,34.4477,34.0345,34.1979,1618700.0],["2007-04-20",35.0243,35.0243,34.0153,34.1883,2077100.0],["2007-04-23",34.2844,34.4862,34.1499,34.1499,1367900.0],["2007-04-24",34.1595,34.1595,33.7078,33.8424,2463600.0],["2007-04-25",33.9,34.2652,33.8231,34.2267,3145100.0],["2007-04-26",33.41,34.4477,33.41,34.3901,2370700.0],["2007-04-27",34.2459,34.563,34.1787,34.4189,3307000.0],["2007-04-30",34.4958,35.1684,34.2555,35.0627,4157800.0],["2007-05-01",34.3324,34.8417,33.4676,33.5157,5000100.0],["2007-05-02",33.6886,33.9769,33.5925,33.6021,2384000.0],["2007-05-03",33.631,33.852,33.5637,33.8232,3683100.0],["2007-05-04",33.9673,34.2459,33.8424,34.121,3047900.0],["2007-05-07",34.3516,34.5919,34.1883,34.3516,1855000.0],["2007-05-08",34.3132,34.3805,33.8231,33.9192,2856900.0],["2007-05-09",33.9673,34.3132,33.7751,34.1691,2408500.0],["2007-05-10",33.9865,34.4093,33.7943,33.8232,3041700.0],["2007-05-11",33.8616,34.1883,33.852,34.1499,1677700.0],["2007-05-14",34.1499,34.1883,33.9192,34.1114,2311400.0],["2007-05-15",34.2363,34.9186,34.2363,34.7936,2585700.0],["2007-05-16",34.8321,35.2164,34.6303,35.0819,2103900.0],["2007-05-17",34.9666,35.0915,34.7744,34.8609,1729500.0],["2007-05-18",34.8609,35.1011,34.6207,34.9378,2769300.0],["2007-05-21",35.5527,35.5527,34.8033,34.9762,2944700.0],["2007-05-22",34.9762,34.9762,34.6399,34.7648,2594400.0],["2007-05-23",34.9282,35.005,34.736,34.8801,2188900.0],["2007-05-24",34.8801,35.0339,34.4477,34.515,1897300.0],["2007-05-25",34.294,34.6111,34.2555,34.4958,2066700.0],["2007-05-29",34.3997,34.6783,34.3997,34.515,1622800.0],["2007-05-30",34.2267,34.7264,34.1883,34.7264,2325000.0],["2007-05-31",34.6879,34.8897,34.5919,34.6879,2406200.0],["2007-06-01",34.8321,35.0915,34.6783,34.8321,3476100.0],["2007-06-04",34.8033,35.0339,34.6591,34.7456,2747300.0],["2007-06-05",34.5919,34.6879,34.2459,34.3901,3173000.0],["2007-06-06",34.3997,34.4958,34.0345,34.0538,1928900.0],["2007-06-07",33.8808,34.0345,33.2562,33.2754,3224900.0],["2007-06-08",33.7271,34.6207,33.7271,34.6111,5239200.0],["2007-06-11",34.4958,34.784,34.3324,34.5534,2566800.0],["2007-06-12",34.2075,34.342,33.8232,33.8904,2584700.0],["2007-06-13",33.9385,34.3709,33.8616,34.3709,2496000.0],["2007-06-14",34.3708,34.3997,33.8424,34.2652,2925400.0],["2007-06-15",34.3901,34.8705,34.342,34.5534,3805200.0],["2007-06-18",34.6111,34.8033,34.3901,34.4093,1793700.0],["2007-06-19",34.3228,34.6687,34.2652,34.6015,1899200.0],["2007-06-20",34.6399,34.688,33.9673,34.0153,1826200.0],["2007-06-21",34.0249,34.294,33.7655,34.2459,2826500.0],["2007-06-22",34.0538,34.1114,33.4484,33.7463,5334100.0],["2007-06-25",33.7271,33.8135,33.3043,33.3139,3121000.0],["2007-06-26",33.5541,33.7847,33.3811,33.3908,2275200.0],["2007-06-27",33.3043,33.4388,33.0641,33.41,2110800.0],["2007-06-28",33.4196,33.9192,33.2178,33.6118,2210700.0],["2007-06-29",33.6118,33.8039,32.8623,33.0544,3368900.0],["2007-07-02",33.2466,33.7175,33.237,33.4868,3190300.0],["2007-07-03",33.5829,33.9673,33.3908,33.6406,1461400.0],["2007-07-05",33.7078,34.0442,33.3331,33.4004,2397800.0],["2007-07-06",33.41,33.5733,33.3331,33.5253,2086200.0],["2007-07-09",33.4484,33.6982,33.3812,33.4772,1569600.0],["2007-07-10",33.2846,33.3616,32.4753,32.5139,2678100.0],["2007-07-11",32.4946,32.8414,32.2441,32.7932,2931400.0],["2007-07-12",32.8799,33.246,32.7932,33.2268,2202500.0],["2007-07-13",33.0052,33.352,32.7932,33.0726,2496800.0],["2007-07-16",33.0726,33.3424,32.957,33.0052,1619500.0],["2007-07-17",32.957,33.1015,32.5139,32.8029,2142300.0],["2007-07-18",32.851,32.851,32.09,32.7451,3006900.0],["2007-07-19",32.8896,32.9185,31.8395,32.1189,4050200.0],["2007-07-20",31.3193,32.2827,30.7702,31.0592,7381900.0],["2007-07-23",31.1748,31.5505,31.1748,31.4156,3080600.0],["2007-07-24",31.4156,32.273,30.828,30.9243,9649700.0],["2007-07-25",30.9243,31.406,30.8376,31.1651,4109900.0],["2007-07-26",30.8472,31.0206,29.7297,30.5004,5534700.0],["2007-07-27",30.5004,31.0784,29.9995,29.9995,4938500.0],["2007-07-30",29.9513,30.2403,29.4214,29.9513,3905200.0],["2007-07-31",30.3944,30.5197,29.354,29.4022,4190700.0],["2007-08-01",28.6026,29.4214,28.5929,29.1613,7611800.0],["2007-08-02",28.3617,29.6237,28.3617,28.8723,4924000.0],["2007-08-03",28.9301,28.9301,27.0901,27.2249,8774000.0],["2007-08-06",27.4561,27.5043,26.0593,26.8685,8652800.0],["2007-08-07",26.5891,27.3887,26.4639,27.0323,7556200.0],["2007-08-08",27.1768,28.9783,27.1768,28.0823,6798600.0],["2007-08-09",27.591,28.1016,26.1845,26.1845,6857700.0],["2007-08-10",26.0111,27.4658,25.5294,27.1093,4985200.0],["2007-08-13",27.5525,28.2654,27.4369,27.803,4617200.0],["2007-08-14",27.9667,28.0823,26.7818,26.8396,4757900.0],["2007-08-15",26.0207,28.4292,26.0207,27.7548,6799900.0],["2007-08-16",26.1941,28.0149,26.1941,27.8415,9701000.0],["2007-08-17",28.487,29.4503,28.0438,29.0457,6928100.0],["2007-08-20",29.248,29.248,28.092,28.8723,4659400.0],["2007-08-21",28.8723,29.0361,28.2172,28.3328,3901400.0],["2007-08-22",28.4195,29.643,28.4195,29.3444,3870800.0],["2007-08-23",29.3347,29.4792,28.6122,29.2769,4367500.0],["2007-08-24",29.1228,29.171,28.4966,29.0072,3412600.0],["2007-08-27",28.7567,29.4022,28.7567,28.8627,2015800.0],["2007-08-28",28.7471,28.8049,27.5332,27.5718,3062600.0],["2007-08-29",27.8319,28.2943,27.408,28.2365,3508200.0],["2007-08-30",27.697,27.8319,27.3502,27.4947,3130000.0],["2007-08-31",28.1787,28.4195,27.803,27.9186,9544900.0],["2007-09-04",28.0534,28.275,27.6777,28.1112,2364500.0],["2007-09-05",27.697,28.2461,27.0034,27.7259,4054300.0],["2007-09-06",27.986,28.1209,27.5814,27.8993,3892800.0],["2007-09-07",27.7066,28.1112,27.4369,27.6874,2572700.0],["2007-09-10",27.9186,27.9764,27.196,27.4658,2273800.0],["2007-09-11",27.5621,27.9956,27.5043,27.8319,1967400.0],["2007-09-12",27.7452,27.9186,27.5236,27.7452,3651700.0],["2007-09-13",28.1305,28.67,27.7933,28.4195,3062000.0],["2007-09-14",28.3136,28.8241,28.275,28.7567,2292700.0],["2007-09-17",28.5737,28.6218,27.697,28.1979,2548900.0],["2007-09-18",28.381,29.3444,27.9186,29.3347,4020800.0],["2007-09-19",29.3829,30.4811,29.3829,30.0669,4092300.0],["2007-09-20",30.1247,30.2981,29.4503,29.46,2895300.0],["2007-09-21",29.4792,29.8164,29.3155,29.6526,3029600.0],["2007-09-24",29.6237,29.6526,29.1324,29.2095,2267400.0],["2007-09-25",29.0939,29.1999,28.7663,29.0939,2068200.0],["2007-09-26",29.2769,29.9031,29.2191,29.4889,1984600.0],["2007-09-27",29.5467,29.8068,29.3829,29.6526,2993200.0],["2007-09-28",29.7586,29.8453,29.5081,29.6045,1828100.0],["2007-10-01",29.8164,31.0495,29.7393,30.5486,2576100.0],["2007-10-02",30.7991,31.1459,30.0187,30.221,2778100.0],["2007-10-03",30.0862,30.5293,30.038,30.1825,2392200.0],["2007-10-04",30.2981,30.3944,30.0091,30.0765,2412300.0],["2007-10-05",30.2596,30.8183,30.2499,30.6064,2852500.0],["2007-10-08",30.6064,30.7413,30.4041,30.4715,1285400.0],["2007-10-09",30.6545,30.7124,30.1343,30.5582,3263200.0],["2007-10-10",30.3166,30.3166,29.0989,29.1086,4812700.0],["2007-10-11",29.2052,29.5725,29.1182,29.3115,2789400.0],["2007-10-12",29.1859,29.5725,29.1569,29.4178,2687500.0],["2007-10-15",29.5241,29.5821,29.0313,29.3115,2628600.0],["2007-10-16",29.1666,29.2342,28.3838,28.4321,4855400.0],["2007-10-17",28.3161,28.4128,27.6396,27.9102,6391800.0],["2007-10-18",27.9102,27.9102,27.4657,27.572,4720700.0],["2007-10-19",27.4463,27.4947,26.3446,26.8182,5857700.0],["2007-10-22",26.3736,26.8762,26.0354,26.8182,5705700.0],["2007-10-23",26.8762,27.0115,26.0644,26.219,4867100.0],["2007-10-24",26.1417,26.4606,25.0399,25.6005,7423300.0],["2007-10-25",25.6391,26.074,24.2088,24.6244,9146400.0],["2007-10-26",25.958,30.9254,25.2042,26.8665,9284100.0],["2007-10-29",27.0694,27.1854,26.5282,26.9631,3896100.0],["2007-10-30",26.9728,27.3304,26.6345,26.7312,5162700.0],["2007-10-31",27.0598,27.2047,26.2383,26.3833,4081400.0],["2007-11-01",26.103,26.248,24.779,25.1656,5100700.0],["2007-11-02",25.3106,25.3106,24.0735,24.6727,4206600.0],["2007-11-05",24.2475,24.6437,23.7063,24.3345,3458100.0],["2007-11-06",24.3151,24.8853,24.1315,24.8177,3450700.0],["2007-11-07",24.6727,24.6727,23.2424,23.3391,4954200.0],["2007-11-08",23.455,23.8899,23.1554,23.8706,4823500.0],["2007-11-09",23.3391,25.0786,23.3391,24.5374,5044400.0],["2007-11-12",24.5567,25.3492,24.2572,24.721,5221200.0],["2007-11-13",24.8757,25.8034,24.8467,25.7261,2890200.0],["2007-11-14",25.9387,26.5186,25.6585,25.8711,2654600.0],["2007-11-15",25.8228,25.8711,24.6244,24.924,3464800.0],["2007-11-16",25.0883,25.1946,24.4408,24.7017,3803400.0],["2007-11-19",24.5954,25.0979,24.0155,24.3828,3667400.0],["2007-11-20",24.3731,24.837,23.3874,23.8802,3566500.0],["2007-11-21",23.4937,23.571,22.8848,22.9911,3457900.0],["2007-11-23",23.0974,23.8996,22.9911,23.7739,1479800.0],["2007-11-26",23.8609,23.8609,22.4789,22.5466,3565400.0],["2007-11-27",22.5852,23.1844,22.5369,23.1264,4341600.0],["2007-11-28",23.1844,23.9286,23.1844,23.6773,7018500.0],["2007-11-29",23.5517,24.1605,23.3294,23.7546,3182000.0],["2007-11-30",24.4408,25.4072,24.4118,25.3589,5163300.0],["2007-12-03",24.924,25.9097,24.924,25.6971,4485400.0],["2007-12-04",25.3009,25.4652,24.9916,25.1463,3297800.0],["2007-12-05",25.3299,25.8807,25.2912,25.8228,2986900.0],["2007-12-06",25.8131,27.0404,25.6101,26.8955,2939700.0],["2007-12-07",27.0018,27.2047,26.2576,26.6732,3513100.0],["2007-12-10",26.7988,27.2627,26.3736,27.2434,3306800.0],["2007-12-11",26.3929,26.6925,25.1946,25.2526,6187200.0],["2007-12-12",25.8711,26.161,24.4698,25.0689,6303500.0],["2007-12-13",24.779,24.895,24.3248,24.7887,3433000.0],["2007-12-14",24.895,24.895,23.7063,23.7643,3959100.0],["2007-12-17",23.6096,24.0059,23.0878,23.1844,5114800.0],["2007-12-18",23.6676,23.716,23.0298,23.5323,6800400.0],["2007-12-19",23.5323,23.9576,23.2617,23.8996,7667900.0],["2007-12-20",24.1219,24.1895,23.542,23.8223,5328900.0],["2007-12-21",24.1412,24.6437,23.9382,24.2861,4874900.0],["2007-12-24",24.7404,25.2816,24.3441,25.1753,1840100.0],["2007-12-26",25.3685,25.3685,24.5084,24.7983,2285400.0],["2007-12-27",24.7404,24.8273,24.2958,24.4601,2811900.0],["2007-12-28",24.4214,24.779,24.4118,24.4601,2389400.0],["2007-12-31",24.2668,24.8853,23.9866,24.5954,2065600.0],["2008-01-02",24.6244,24.7114,24.0349,24.1605,4468800.0],["2008-01-03",24.1895,24.2765,23.8706,23.9866,2002700.0],["2008-01-04",23.6096,23.8996,23.5323,23.5807,3560200.0],["2008-01-07",23.7546,23.9382,23.5227,23.6483,4950200.0],["2008-01-08",23.8126,24.0735,23.2327,23.3487,4430500.0],["2008-01-09",23.4263,23.4263,22.6112,23.1352,7175100.0],["2008-01-10",23.0091,23.9989,22.8247,23.669,4348100.0],["2008-01-11",23.3584,23.8533,23.3293,23.4652,4219300.0],["2008-01-14",23.6981,24.0183,23.5331,23.9601,2583500.0],["2008-01-15",23.7078,23.8533,23.2031,23.4166,2792900.0],["2008-01-16",23.2905,24.6103,23.1643,24.0183,4485100.0],["2008-01-17",23.863,23.9795,21.8931,21.9513,6395400.0],["2008-01-18",22.1454,22.1745,20.4665,21.2138,7279000.0],["2008-01-22",20.1463,21.9125,19.7969,20.9323,6940900.0],["2008-01-23",19.7484,20.8547,19.1661,20.6024,12889200.0],["2008-01-24",20.7965,21.4855,20.4471,21.3205,6713500.0],["2008-01-25",21.6116,21.8348,21.0003,21.1264,4074900.0],["2008-01-28",21.1943,22.2327,20.6994,22.1939,5003000.0],["2008-01-29",22.3006,23.2323,22.1648,23.174,4913600.0],["2008-01-30",23.174,23.766,22.747,22.8441,4849000.0],["2008-01-31",22.3977,23.9795,22.2618,23.601,5670000.0],["2008-02-01",23.7757,24.0183,23.1934,23.7272,4016200.0],["2008-02-04",23.7175,23.7563,23.1643,23.4361,2724200.0],["2008-02-05",22.8538,22.8538,22.1842,22.2133,3787600.0],["2008-02-06",22.3492,22.98,22.2133,22.4462,3331300.0],["2008-02-07",22.126,22.4365,21.6213,22.0677,4834500.0],["2008-02-08",21.6213,22.8247,21.6213,22.3395,4103800.0],["2008-02-11",22.0289,22.553,21.4078,21.6602,3576300.0],["2008-02-12",21.8348,22.5141,21.7669,22.1163,3460200.0],["2008-02-13",22.223,22.3395,21.8154,22.126,2644300.0],["2008-02-14",22.0871,22.2133,21.6407,21.6699,2513400.0],["2008-02-15",21.6019,22.2909,21.3593,22.2424,2951800.0],["2008-02-19",22.3977,22.5141,21.8154,22.1745,3760500.0],["2008-02-20",22.0289,22.6015,21.9319,22.4753,2760900.0],["2008-02-21",22.5918,22.6209,22.0192,22.126,2855100.0],["2008-02-22",22.1551,22.4268,21.631,22.4268,2998000.0],["2008-02-25",22.4365,23.0576,22.0871,22.9994,3119100.0],["2008-02-26",22.8538,23.5525,22.7762,23.4458,3185100.0],["2008-02-27",23.2711,23.9213,23.2517,23.7466,2548500.0],["2008-02-28",23.3099,23.4264,22.8441,22.9217,4209500.0],["2008-02-29",22.7082,22.9897,22.3977,22.4947,4190900.0],["2008-03-03",22.4171,22.4171,21.9319,22.1551,3847800.0],["2008-03-04",21.9028,22.2424,21.6116,22.2036,5142000.0],["2008-03-05",22.3201,22.6597,21.8737,22.1939,10185900.0],["2008-03-06",22.0289,22.1066,21.3593,21.4078,3945400.0],["2008-03-07",21.272,21.8737,21.0779,21.272,4948600.0],["2008-03-10",21.3787,21.6019,20.68,20.7479,5426200.0],["2008-03-11",21.2623,21.5922,20.6703,21.534,5877200.0],["2008-03-12",21.437,21.7863,21.1167,21.1749,7456500.0],["2008-03-13",20.9129,21.3884,20.2724,21.2526,6809200.0],["2008-03-14",21.3011,21.3011,20.1463,20.4665,6542300.0],["2008-03-17",19.9425,20.3307,19.6513,19.9813,6112700.0],["2008-03-18",20.2821,21.7184,20.2336,21.5825,5847200.0],["2008-03-19",21.8348,22.0677,21.5534,21.5631,6643400.0],["2008-03-20",21.5437,22.6112,21.5437,22.5821,4752900.0],["2008-03-24",22.5821,23.174,22.5821,22.8829,2779400.0],["2008-03-25",22.7956,22.912,22.4753,22.7179,2595400.0],["2008-03-26",22.4074,22.4559,21.6505,21.6893,4115900.0],["2008-03-27",21.7378,22.1648,21.5243,21.7766,2892400.0],["2008-03-28",21.8445,22.1648,21.5922,21.6796,2093800.0],["2008-03-31",21.6504,22.2424,21.4952,21.9707,3477200.0],["2008-04-01",22.223,23.2323,22.2133,23.2032,4903700.0],["2008-04-02",23.2905,24.1445,23.2032,23.5913,4397600.0],["2008-04-03",23.4846,23.7466,23.1934,23.5525,3965100.0],["2008-04-04",23.4943,23.7078,23.2808,23.3487,1946000.0],["2008-04-07",23.4846,23.9407,23.4555,23.6204,2512000.0],["2008-04-08",23.5816,23.5816,22.9314,23.0188,2167100.0],["2008-04-09",23.1844,23.2624,22.6874,22.7264,1738300.0],["2008-04-10",22.5315,22.9505,22.4438,22.7069,2501500.0],["2008-04-11",22.4048,22.7069,22.1807,22.2879,1673200.0],["2008-04-14",22.3366,22.3756,21.9663,21.9955,1542000.0],["2008-04-15",22.1807,22.4048,21.9663,22.2489,1508700.0],["2008-04-16",22.5217,22.9311,22.4535,22.8531,3260800.0],["2008-04-17",22.7361,23.4086,22.5997,23.3209,2987800.0],["2008-04-18",23.8179,24.0128,23.2332,23.6815,5020400.0],["2008-04-21",23.6035,23.7302,23.0772,23.2137,2617300.0],["2008-04-22",23.0188,23.1552,22.6484,22.8044,2135500.0],["2008-04-23",22.9603,22.9798,22.1807,22.3268,2442600.0],["2008-04-24",22.5607,23.1162,22.3171,22.9018,2632600.0],["2008-04-25",21.3425,22.1807,21.1769,21.7616,6678200.0],["2008-04-28",21.6154,22.8044,21.479,22.5802,6245500.0],["2008-04-29",22.6192,22.6972,22.4048,22.6289,2702200.0],["2008-04-30",22.4243,22.6972,22.3171,22.473,3514200.0],["2008-05-01",22.5217,23.6035,22.3756,23.1357,4516500.0],["2008-05-02",23.3209,23.584,22.9798,23.1357,4215800.0],["2008-05-05",22.9603,23.0967,22.5315,22.6777,3303300.0],["2008-05-06",22.5315,22.8044,22.3463,22.6972,3075400.0],["2008-05-07",22.7654,22.8823,22.2294,22.3268,4365900.0],["2008-05-08",22.6582,22.6582,21.5764,21.7616,3568000.0],["2008-05-09",21.44,22.3171,21.44,21.9663,2754800.0],["2008-05-12",22.1514,22.6679,22.015,22.5412,4893800.0],["2008-05-13",22.5607,22.6289,22.2099,22.2586,2276200.0],["2008-05-14",22.5023,22.7167,22.1807,22.4633,3171400.0],["2008-05-15",22.3463,23.009,22.1222,22.9311,2052300.0],["2008-05-16",22.9018,22.9018,22.4633,22.7361,2540500.0],["2008-05-19",22.59,23.3014,22.59,23.087,2225300.0],["2008-05-20",22.8531,22.9018,22.473,22.5607,2258200.0],["2008-05-21",22.512,22.6387,21.9078,21.9468,2428900.0],["2008-05-22",22.054,22.3658,21.8883,22.2781,1805600.0],["2008-05-23",22.1417,22.1709,21.7129,21.7324,2230800.0],["2008-05-27",21.7031,22.1222,21.5375,21.9078,2376300.0],["2008-05-28",22.0052,22.0735,21.5667,21.9078,2978800.0],["2008-05-29",22.0345,22.1027,21.7226,21.898,4337800.0],["2008-05-30",21.8591,21.9663,21.518,21.5375,3504300.0],["2008-06-02",21.4887,21.5375,21.2159,21.44,4015200.0],["2008-06-03",21.4692,21.5764,21.0112,21.1964,3278200.0],["2008-06-04",20.9917,21.3425,20.8358,21.0209,3393200.0],["2008-06-05",21.0502,21.3328,20.9235,21.3036,2529100.0],["2008-06-06",21.0015,21.1476,20.29,20.3388,5096400.0],["2008-06-09",20.4947,20.6799,19.9684,20.0269,4262800.0],["2008-06-10",19.8417,20.5337,19.8417,20.4362,4757800.0],["2008-06-11",20.2803,20.368,19.2765,19.2765,4701100.0],["2008-06-12",19.5104,20.1341,19.4324,19.8028,4394100.0],["2008-06-13",20.1244,20.1633,19.6176,20.1633,2834700.0],["2008-06-16",19.9879,20.5142,19.871,20.3388,3906000.0],["2008-06-17",20.5337,20.5629,19.6176,19.6371,2091800.0],["2008-06-18",19.5786,19.7735,19.2083,19.3642,2732700.0],["2008-06-19",18.9062,19.4227,18.7015,19.374,2684100.0],["2008-06-20",19.1693,19.296,18.4676,18.5164,3899700.0],["2008-06-23",18.0193,18.0193,17.4541,17.5905,5592100.0],["2008-06-24",17.6685,18.2337,17.3859,17.9609,3509800.0],["2008-06-25",17.9609,18.721,17.8829,18.3799,3659600.0],["2008-06-26",17.9511,18.0778,17.4444,17.4639,4514700.0],["2008-06-27",17.3567,17.7855,17.2397,17.5321,5290100.0],["2008-06-30",17.6198,17.9414,17.2689,17.3567,6258600.0],["2008-07-01",17.1617,17.5418,16.9863,17.3859,4895700.0],["2008-07-02",17.5418,17.8049,17.2982,17.3177,3577000.0],["2008-07-03",17.5321,17.5905,17.0156,17.074,2184200.0],["2008-07-07",17.1617,17.3664,16.3041,16.3334,6390000.0],["2008-07-08",16.3334,17.2689,16.0703,17.2592,5110800.0],["2008-07-09",17.1514,17.661,16.9554,17.0044,5854700.0],["2008-07-10",16.9064,17.1416,16.5927,16.828,4569900.0],["2008-07-11",16.5927,16.7496,15.9067,16.0635,6807700.0],["2008-07-14",16.2889,16.4555,15.5931,15.6225,4936800.0],["2008-07-15",15.6519,16.4555,14.6326,14.6326,12261200.0],["2008-07-16",14.6816,14.76,13.8485,14.5542,14221500.0],["2008-07-17",15.201,16.2301,14.7992,15.6813,11646400.0],["2008-07-18",15.7499,16.0047,15.3873,15.9067,6464700.0],["2008-07-21",15.8675,16.2301,15.6519,16.0439,5903700.0],["2008-07-22",15.7989,17.1318,15.5343,17.0828,6236800.0],["2008-07-23",17.0926,17.4258,16.7398,17.2494,8159900.0],["2008-07-24",17.318,17.4748,16.3477,16.3967,9897500.0],["2008-07-25",16.5731,16.9652,15.9851,16.1419,6680200.0],["2008-07-28",16.0733,16.4359,15.2794,15.2892,7364400.0],["2008-07-29",15.3971,15.9361,15.1912,15.9361,11557100.0],["2008-07-30",17.6414,17.8276,16.2301,16.3771,9629600.0],["2008-07-31",16.0635,16.2889,15.6421,15.6519,6358000.0],["2008-08-01",15.7499,16.0831,15.6225,15.9851,7751800.0],["2008-08-04",15.8773,16.2693,15.6029,16.0145,4074300.0],["2008-08-05",16.1811,16.5927,15.6519,16.4947,5450300.0],["2008-08-06",16.4359,16.4359,15.7891,15.9655,5331500.0],["2008-08-07",15.4559,15.7989,14.2798,14.3778,9006700.0],["2008-08-08",14.6424,16.1419,14.515,15.4461,7407900.0],["2008-08-11",15.4363,16.2203,15.2696,15.8283,5319600.0],["2008-08-12",15.6127,15.9459,14.8776,14.9952,5076800.0],["2008-08-13",14.7698,14.8776,14.172,14.466,4480700.0],["2008-08-14",14.2896,15.4853,14.2896,15.1912,6199800.0],["2008-08-15",16.0243,16.0243,15.1128,15.7205,5386000.0],["2008-08-18",15.8283,15.8283,14.7404,14.8972,4370800.0],["2008-08-19",14.5836,14.8776,14.4268,14.6914,5370000.0],["2008-08-20",14.7894,14.8384,14.3288,14.6718,4834900.0],["2008-08-21",14.5052,14.7502,14.3288,14.4268,4211400.0],["2008-08-22",14.5346,15.152,14.3092,15.1128,5145600.0],["2008-08-25",14.956,15.1422,14.6718,14.7012,4298000.0],["2008-08-26",14.662,15.1128,14.5248,14.7894,3314700.0],["2008-08-27",14.7502,15.1716,14.2112,15.0246,3230100.0],["2008-08-28",15.1716,15.6715,15.103,15.6617,4383100.0],["2008-08-29",15.4461,15.9263,15.4069,15.7303,2919400.0],["2008-09-02",16.0635,16.2791,15.5441,15.8479,5020200.0],["2008-09-03",15.6715,16.0831,15.5833,16.0243,3671500.0],["2008-09-04",15.8675,15.8871,15.152,15.201,3739600.0],["2008-09-05",15.1128,15.7793,15.005,15.7597,4256900.0],["2008-09-08",17.6316,19.5918,16.2987,16.828,11301800.0],["2008-09-09",16.828,17.0044,15.4363,15.4363,5749700.0],["2008-09-10",15.4363,15.5735,14.8874,15.2598,5099000.0],["2008-09-11",14.711,15.005,14.4366,14.7208,6917300.0],["2008-09-12",14.4856,15.0736,14.4268,14.809,3953300.0],["2008-09-15",14.1327,14.9756,13.5741,13.5839,8346700.0],["2008-09-16",13.1037,13.5251,12.3588,12.9959,17030100.0],["2008-09-17",12.594,12.888,7.674,9.644,22837700.0],["2008-09-18",8.6345,9.8694,3.4401,8.9677,46245900.0],["2008-09-19",14.9462,14.9462,9.4088,14.9462,236500.0],["2008-09-22",14.4562,14.711,9.448,11.9766,7031900.0],["2008-09-23",13.1625,13.3781,11.5649,12.1824,6002600.0],["2008-09-24",12.839,12.839,10.3398,10.4182,5432500.0],["2008-09-25",10.7809,11.761,9.9674,10.3692,5140300.0],["2008-09-26",9.8596,10.281,4.871,7.9778,7889800.0],["2008-09-29",7.9386,7.9778,4.1163,4.9004,12556500.0],["2008-09-30",6.1255,9.6538,5.6355,8.4385,3620000.0],["2008-10-01",7.5466,7.8994,6.8704,7.2134,8685500.0],["2008-10-02",8.3307,8.3307,6.9978,7.1546,6904400.0],["2008-10-03",7.4682,8.1543,7.135,7.4486,6212800.0],["2008-10-06",7.1546,7.1546,5.7825,5.9981,8369100.0],["2008-10-07",6.7625,6.7625,4.9102,4.92,10830400.0],["2008-10-08",4.98,5.48,4.6,4.7,8156300.0],["2008-10-09",5.14,5.28,3.72,3.72,10374000.0],["2008-10-10",3.61,4.5,3.25,3.5,12092100.0],["2008-10-13",4.53,6.52,4.41,6.32,9452900.0],["2008-10-14",7.27,8.01,6.22,6.74,11373900.0],["2008-10-15",6.49,6.49,5.14,5.23,8970100.0],["2008-10-16",5.74,5.74,4.5,5.4,9850100.0],["2008-10-17",5.3,6.04,4.8,5.4,6767900.0],["2008-10-20",5.82,6.66,5.52,6.47,5587900.0],["2008-10-21",6.35,6.67,5.6,5.73,4780800.0],["2008-10-22",5.38,5.61,4.58,4.67,5084600.0],["2008-10-23",4.81,5.34,4.11,4.62,7960400.0],["2008-10-24",3.95,5.83,3.71,5.14,9268900.0],["2008-10-27",4.93,5.0,4.27,4.27,5046600.0],["2008-10-28",4.74,5.36,4.31,5.32,6628900.0],["2008-10-29",5.09,5.26,4.65,4.7,7734000.0],["2008-10-30",4.99,5.08,4.01,4.19,7407300.0],["2008-10-31",4.13,4.89,4.02,4.84,9071200.0],["2008-11-03",4.78,5.58,4.64,5.3,8218400.0],["2008-11-04",5.68,6.25,5.17,5.79,10135100.0],["2008-11-05",5.49,6.69,5.15,5.18,9902300.0],["2008-11-06",5.39,5.39,4.63,4.7,7155600.0],["2008-11-07",4.02,4.09,2.49,2.67,29003800.0],["2008-11-10",3.15,3.2,2.66,2.72,12464200.0],["2008-11-11",2.05,2.28,1.08,1.24,43412600.0],["2008-11-12",1.38,1.38,0.95,1.0,40725500.0],["2008-11-13",1.12,1.87,0.9,1.53,37083300.0],["2008-11-14",1.77,1.8,1.4,1.47,22575000.0],["2008-11-17",1.95,1.95,1.32,1.34,20930000.0],["2008-11-18",1.43,1.43,1.1,1.12,23105400.0],["2008-11-19",1.13,1.24,1.02,1.02,13621500.0],["2008-11-20",1.01,1.19,0.99,0.99,15546400.0],["2008-11-21",1.1,1.1,0.7,0.9,19141000.0],["2008-11-24",1.04,1.7,0.93,1.7,16009700.0],["2008-11-25",1.4,1.41,1.23,1.3,17156500.0],["2008-11-26",1.27,1.45,1.14,1.44,13614500.0],["2008-11-28",1.47,1.49,1.31,1.45,4952600.0],["2008-12-01",1.39,1.39,1.13,1.15,9224800.0],["2008-12-02",1.29,1.38,1.16,1.34,8107200.0],["2008-12-03",1.3,1.55,1.21,1.43,11802300.0],["2008-12-04",1.4,1.46,1.27,1.29,10169100.0],["2008-12-05",1.33,1.83,1.27,1.58,28435300.0],["2008-12-08",1.84,2.95,1.81,2.24,44798400.0],["2008-12-09",2.2,2.82,2.01,2.41,33978800.0],["2008-12-10",2.95,3.1,2.5,2.58,30024000.0],["2008-12-11",2.54,2.77,2.42,2.55,17981900.0],["2008-12-12",2.31,2.6,2.24,2.5,13257500.0],["2008-12-15",2.68,2.83,2.5,2.8,16482200.0],["2008-12-16",2.87,3.99,2.82,3.49,65518800.0],["2008-12-17",3.5,3.69,3.01,3.13,29322600.0],["2008-12-18",3.34,3.68,3.2,3.34,28771500.0],["2008-12-19",3.18,3.39,2.79,3.39,23224200.0],["2008-12-22",3.14,3.3,2.9,3.03,13874400.0],["2008-12-23",3.09,3.17,2.79,2.86,11898900.0],["2008-12-24",2.75,2.82,2.62,2.77,4423100.0],["2008-12-26",2.8,2.89,2.71,2.84,3968500.0],["2008-12-29",2.82,2.86,2.65,2.72,5115900.0],["2008-12-30",2.73,2.84,2.65,2.84,5816600.0],["2008-12-31",2.84,2.94,2.75,2.83,7471900.0],["2009-01-02",2.89,2.92,2.79,2.86,8504800.0],["2009-01-05",2.87,2.88,2.78,2.83,11448100.0],["2009-01-06",2.85,3.26,2.83,3.17,21563100.0],["2009-01-07",3.08,3.38,2.99,3.04,15245100.0],["2009-01-08",3.01,3.11,2.89,3.1,11230300.0],["2009-01-09",3.12,3.12,2.95,2.96,6011000.0],["2009-01-12",2.96,3.0,2.51,2.59,11955800.0],["2009-01-13",2.5,2.78,2.33,2.6,12446500.0],["2009-01-14",2.5,2.5,2.31,2.34,9825900.0],["2009-01-15",2.28,2.36,1.7,2.06,28031500.0],["2009-01-16",2.27,2.69,2.18,2.38,25817000.0],["2009-01-20",2.44,2.5,1.93,1.97,15631900.0],["2009-01-21",2.15,2.35,2.04,2.35,16109900.0],["2009-01-22",2.2,2.56,2.16,2.26,15026500.0],["2009-01-23",2.1,2.47,2.01,2.44,11238900.0],["2009-01-26",2.57,2.69,2.36,2.48,8771100.0],["2009-01-27",2.54,2.59,2.41,2.44,6228700.0],["2009-01-28",2.77,2.89,2.6,2.82,16917500.0],["2009-01-29",2.65,2.73,2.41,2.56,9837700.0],["2009-01-30",2.52,2.68,2.3,2.32,9400500.0],["2009-02-02",2.39,2.48,2.21,2.43,8626600.0],["2009-02-03",2.49,2.52,2.39,2.39,7366200.0],["2009-02-04",2.49,2.49,2.25,2.26,6916300.0],["2009-02-05",2.26,2.42,2.11,2.34,11547100.0],["2009-02-06",2.28,2.36,2.16,2.32,11745200.0],["2009-02-09",2.75,2.8,2.52,2.68,21086700.0],["2009-02-10",2.75,3.02,2.2,2.25,27207300.0],["2009-02-11",2.47,2.53,2.28,2.49,15809000.0],["2009-02-12",2.41,2.48,2.25,2.46,12993800.0],["2009-02-13",2.39,2.52,2.33,2.33,7899400.0],["2009-02-17",2.2,2.41,2.05,2.05,14300700.0],["2009-02-18",2.13,2.23,1.85,1.94,14478900.0],["2009-02-19",2.04,2.05,1.57,1.59,21314800.0],["2009-02-20",1.43,1.58,1.3,1.47,15568400.0],["2009-02-23",1.69,1.72,1.25,1.25,17339300.0],["2009-02-24",1.3,1.52,1.16,1.51,21086500.0],["2009-02-25",1.55,1.55,1.29,1.41,15935200.0],["2009-02-26",1.53,1.55,1.33,1.34,14154800.0],["2009-02-27",1.19,1.35,1.15,1.21,21554200.0],["2009-03-02",1.13,1.2,1.03,1.09,12601500.0],["2009-03-03",1.19,1.23,0.97,0.99,16954700.0],["2009-03-04",1.11,1.12,0.98,1.0,17463800.0],["2009-03-05",0.93,1.0,0.88,0.91,14183700.0],["2009-03-06",0.97,0.97,0.78,0.84,14104400.0],["2009-03-09",0.81,1.05,0.78,0.91,13768200.0],["2009-03-10",1.07,1.29,1.04,1.29,18764600.0],["2009-03-11",1.42,1.46,1.15,1.25,14723800.0],["2009-03-12",1.31,1.42,1.16,1.4,12399000.0],["2009-03-13",1.5,1.56,1.35,1.51,15992100.0],["2009-03-16",1.64,1.75,1.41,1.44,21454400.0],["2009-03-17",1.53,1.64,1.46,1.64,14223500.0],["2009-03-18",1.58,1.98,1.52,1.92,34521600.0],["2009-03-19",2.15,2.24,1.71,1.79,30719600.0],["2009-03-20",1.85,1.85,1.53,1.78,19035700.0],["2009-03-23",2.0,2.09,1.79,2.08,18891200.0],["2009-03-24",1.99,2.2,1.82,2.01,19186000.0],["2009-03-25",2.11,2.22,1.83,2.11,21342000.0],["2009-03-26",2.1,2.2,2.01,2.08,18782700.0],["2009-03-27",1.99,2.14,1.97,2.07,10056700.0],["2009-03-30",1.97,1.97,1.74,1.74,14507800.0],["2009-03-31",1.84,1.9,1.8,1.9,10753200.0],["2009-04-01",1.84,2.03,1.78,2.0,8941700.0],["2009-04-02",2.15,2.23,2.05,2.07,13977800.0],["2009-04-03",2.04,2.1,1.94,2.02,15015900.0],["2009-04-06",1.94,2.22,1.9,2.14,13344300.0],["2009-04-07",2.04,2.18,1.96,2.09,9665800.0],["2009-04-08",2.46,2.55,2.28,2.33,22070400.0],["2009-04-09",2.5,2.75,2.4,2.75,23992800.0],["2009-04-13",2.07,2.27,1.9,2.26,51387600.0],["2009-04-14",2.31,2.35,2.02,2.04,32398200.0],["2009-04-15",2.07,2.27,2.0,2.27,16027900.0],["2009-04-16",2.34,2.39,2.25,2.33,12805500.0],["2009-04-17",2.31,2.38,2.21,2.3,15284700.0],["2009-04-20",2.24,2.24,1.96,1.96,18729300.0],["2009-04-21",1.91,2.2,1.75,2.2,16179900.0],["2009-04-22",2.18,2.3,2.04,2.07,15388300.0],["2009-04-23",2.18,2.2,2.08,2.16,11540500.0],["2009-04-24",2.19,2.23,2.1,2.15,13196400.0],["2009-04-27",2.08,2.19,2.08,2.15,10423000.0],["2009-04-28",2.09,2.25,2.07,2.17,10710300.0],["2009-04-29",2.23,2.34,2.17,2.22,17426700.0],["2009-04-30",2.3,2.39,2.27,2.36,14144300.0],["2009-05-01",2.24,2.54,2.23,2.44,13837600.0],["2009-05-04",2.5,2.81,2.5,2.8,17938600.0],["2009-05-05",2.77,3.5,2.77,3.26,34470500.0],["2009-05-06",3.57,3.81,3.24,3.81,35340000.0],["2009-05-07",4.54,4.75,4.05,4.59,55012200.0],["2009-05-08",4.07,5.66,4.03,5.28,60238200.0],["2009-05-11",5.15,6.18,4.88,5.28,37023200.0],["2009-05-12",5.65,5.8,4.55,5.24,33583900.0],["2009-05-13",4.8,4.97,3.97,4.15,34404100.0],["2009-05-14",3.91,5.25,3.87,4.99,45313700.0],["2009-05-15",5.13,5.17,4.57,4.67,22385800.0],["2009-05-18",4.98,5.22,4.85,5.2,21015600.0],["2009-05-19",5.3,5.75,5.02,5.48,24370300.0],["2009-05-20",5.63,5.94,5.13,5.17,28047500.0],["2009-05-21",5.0,5.25,4.8,4.97,20651400.0],["2009-05-22",5.17,5.17,4.79,4.9,12580800.0],["2009-05-26",4.75,5.03,4.54,5.03,17302900.0],["2009-05-27",5.05,5.09,4.71,4.72,12306000.0],["2009-05-28",4.75,5.19,4.58,5.18,24871200.0],["2009-05-29",5.25,5.92,5.05,5.92,37172600.0],["2009-06-01",6.28,6.74,6.13,6.6,30419300.0],["2009-06-02",6.65,6.87,6.0,6.62,22042600.0],["2009-06-03",6.5,6.6,6.02,6.12,19280200.0],["2009-06-04",6.36,6.58,6.15,6.49,14669000.0],["2009-06-05",6.75,6.85,6.48,6.67,15915000.0],["2009-06-08",6.38,6.53,6.2,6.43,14259400.0],["2009-06-09",6.53,6.53,6.25,6.36,13888900.0],["2009-06-10",6.43,6.55,6.2,6.31,15337000.0],["2009-06-11",6.3,7.05,6.29,6.91,22085300.0],["2009-06-12",6.89,6.9,6.54,6.73,12620600.0],["2009-06-15",6.51,6.69,6.3,6.33,13076400.0],["2009-06-16",6.53,6.6,6.2,6.29,11053800.0],["2009-06-17",6.3,6.3,5.51,5.79,17326700.0],["2009-06-18",5.85,6.16,5.58,6.0,13817100.0],["2009-06-19",6.21,6.93,6.2,6.8,27634500.0],["2009-06-22",6.52,6.83,5.98,6.1,24653400.0],["2009-06-23",6.21,6.42,6.05,6.2,13051900.0],["2009-06-24",6.38,6.69,6.29,6.57,15330400.0],["2009-06-25",6.35,6.75,6.34,6.69,14760000.0],["2009-06-26",6.57,6.83,6.54,6.82,14388100.0],["2009-06-29",6.78,7.41,6.63,7.1,21973400.0],["2009-06-30",7.25,7.33,6.76,6.99,21458600.0],["2009-07-01",7.1,7.15,6.76,6.84,11867200.0],["2009-07-02",6.7,6.8,6.19,6.19,15010900.0],["2009-07-06",6.14,6.43,6.02,6.36,13801500.0],["2009-07-07",6.44,6.52,6.0,6.06,13016600.0],["2009-07-08",6.12,6.27,5.02,5.32,37104400.0],["2009-07-09",5.49,5.79,5.35,5.63,19699600.0],["2009-07-10",5.56,5.57,5.28,5.35,12455200.0],["2009-07-13",5.35,5.72,5.31,5.7,13580400.0],["2009-07-14",5.75,5.83,5.45,5.55,12605100.0],["2009-07-15",5.67,6.22,5.67,6.16,16183000.0],["2009-07-16",6.02,6.42,5.93,6.37,17002600.0],["2009-07-17",6.29,6.44,6.12,6.24,11888900.0],["2009-07-20",6.29,6.43,6.18,6.3,10239000.0],["2009-07-21",6.34,6.35,5.98,6.12,13484500.0],["2009-07-22",5.91,6.52,5.85,6.42,17039300.0],["2009-07-23",6.45,6.96,6.45,6.89,14412000.0],["2009-07-24",6.71,6.95,6.62,6.89,9234000.0],["2009-07-27",6.9,7.08,6.79,7.0,9346600.0],["2009-07-28",6.93,7.02,6.75,6.91,10750700.0],["2009-07-29",6.79,6.86,6.6,6.66,9112100.0],["2009-07-30",7.02,7.25,6.93,7.11,20690400.0],["2009-07-31",6.83,7.21,6.45,6.9,20976600.0],["2009-08-03",7.06,7.15,6.83,6.99,15325900.0],["2009-08-04",6.89,7.17,6.83,7.13,18215200.0],["2009-08-05",7.25,8.0,7.16,7.9,27464600.0],["2009-08-06",8.61,8.73,7.9,8.22,27071600.0],["2009-08-07",8.42,8.8,8.32,8.71,20438700.0],["2009-08-10",8.55,9.68,8.33,8.84,25863100.0],["2009-08-11",8.78,8.82,8.02,8.08,18672400.0],["2009-08-12",8.11,8.89,8.07,8.56,22539500.0],["2009-08-13",8.77,8.88,8.55,8.75,12072800.0],["2009-08-14",8.31,8.37,7.9,8.28,19719100.0],["2009-08-17",7.71,7.76,7.51,7.56,15417300.0],["2009-08-18",7.73,7.82,7.6,7.75,9858400.0],["2009-08-19",7.53,7.95,7.51,7.8,10211300.0],["2009-08-20",7.91,8.16,7.76,7.97,13018400.0],["2009-08-21",8.19,8.6,8.08,8.41,16903500.0],["2009-08-24",8.57,8.85,8.15,8.44,17683200.0],["2009-08-25",8.6,9.08,8.49,8.78,17579000.0],["2009-08-26",8.9,8.9,8.48,8.77,12107000.0],["2009-08-27",8.78,9.63,8.35,9.6,30158100.0],["2009-08-28",9.77,10.47,9.77,9.94,29854800.0],["2009-08-31",9.65,10.72,9.41,10.56,28623800.0],["2009-09-01",10.62,10.72,8.98,9.1,35216800.0],["2009-09-02",8.85,9.41,8.56,8.9,23251800.0],["2009-09-03",9.26,9.49,8.84,9.14,15568000.0],["2009-09-04",9.14,9.26,8.95,9.18,11384100.0],["2009-09-08",9.43,9.59,9.22,9.43,10658900.0],["2009-09-09",9.48,10.43,9.35,10.34,25214800.0],["2009-09-10",10.56,11.56,10.02,10.76,37394100.0],["2009-09-11",10.9,11.26,10.42,11.16,24851500.0],["2009-09-14",10.86,11.45,10.76,11.39,16601300.0],["2009-09-15",11.97,12.26,11.82,12.05,36437700.0],["2009-09-16",13.02,13.58,12.59,13.14,77022400.0],["2009-09-17",13.5,13.68,12.77,12.92,39960400.0],["2009-09-18",13.11,13.28,12.52,13.04,32763000.0],["2009-09-21",12.72,13.48,12.64,13.23,19848900.0],["2009-09-22",13.57,13.62,13.12,13.34,19418500.0],["2009-09-23",13.29,13.46,12.72,12.8,22640500.0],["2009-09-24",12.97,13.09,11.78,12.06,27964500.0],["2009-09-25",11.83,12.15,11.48,11.87,27553200.0],["2009-09-28",11.94,12.89,11.85,12.88,24495500.0],["2009-09-29",12.91,13.1,12.34,12.44,18718300.0],["2009-09-30",12.7,12.71,11.69,11.95,30514000.0],["2009-10-01",11.79,11.8,10.93,11.0,39126100.0],["2009-10-02",10.5,11.71,10.23,11.32,36603700.0],["2009-10-05",11.4,11.69,11.23,11.67,19979200.0],["2009-10-06",11.99,12.4,11.68,12.08,22647000.0],["2009-10-07",11.96,12.27,11.8,12.1,12452700.0],["2009-10-08",12.39,12.39,11.97,12.02,12038300.0],["2009-10-09",11.87,12.05,11.76,11.86,9657200.0],["2009-10-12",12.01,12.11,11.75,11.79,9785900.0],["2009-10-13",11.67,11.7,10.98,11.05,20108700.0],["2009-10-14",11.55,12.22,11.4,12.12,24784300.0],["2009-10-15",11.8,12.25,11.7,12.0,17526900.0],["2009-10-16",11.48,11.98,11.16,11.23,25754400.0],["2009-10-19",11.35,11.67,10.82,11.26,19781400.0],["2009-10-20",11.35,11.35,10.87,10.9,16733300.0],["2009-10-21",10.82,11.33,10.75,10.78,18942500.0],["2009-10-22",10.86,11.1,10.51,11.04,20029200.0],["2009-10-23",11.25,11.25,10.31,10.4,18718600.0],["2009-10-26",10.44,10.54,9.46,9.56,30925900.0],["2009-10-27",9.49,9.73,9.17,9.4,26884800.0],["2009-10-28",9.41,9.41,8.37,8.69,42247400.0],["2009-10-29",9.18,10.27,9.18,10.18,44145400.0],["2009-10-30",11.15,11.45,9.96,10.62,60136200.0],["2009-11-02",11.01,11.04,9.91,10.17,35338900.0],["2009-11-03",9.48,10.9,9.47,10.87,28260800.0],["2009-11-04",11.12,11.23,9.92,10.07,29043200.0],["2009-11-05",10.3,10.68,10.01,10.66,23157700.0],["2009-11-06",10.35,10.65,10.21,10.61,14335300.0],["2009-11-09",10.86,11.07,10.73,11.01,15189000.0],["2009-11-10",10.84,11.29,10.78,11.23,12998700.0],["2009-11-11",11.36,11.64,11.33,11.6,17277900.0],["2009-11-12",11.51,11.67,11.09,11.17,15684200.0],["2009-11-13",11.33,11.58,11.08,11.27,12775800.0],["2009-11-16",11.49,11.69,11.36,11.52,15811500.0],["2009-11-17",11.5,11.65,11.36,11.59,10213500.0],["2009-11-18",11.64,11.92,11.54,11.75,9987500.0],["2009-11-19",11.58,11.6,11.06,11.13,13817200.0],["2009-11-20",10.93,11.17,10.85,11.01,12341100.0],["2009-11-23",11.18,11.42,10.96,11.05,10378100.0],["2009-11-24",11.03,11.09,10.77,11.05,10336700.0],["2009-11-25",11.15,11.22,11.04,11.09,6415800.0],["2009-11-27",10.57,11.04,10.38,10.68,10306200.0],["2009-11-30",10.91,10.91,10.45,10.77,36099000.0],["2009-12-01",10.93,11.32,10.87,11.2,11814900.0],["2009-12-02",11.43,11.74,11.3,11.54,13699800.0],["2009-12-03",11.75,12.02,11.26,11.3,13272100.0],["2009-12-04",11.72,11.84,11.2,11.59,11489600.0],["2009-12-07",11.58,11.62,11.2,11.26,8471700.0],["2009-12-08",11.15,11.19,10.9,11.02,10517200.0],["2009-12-09",11.1,11.13,10.62,10.85,11812400.0],["2009-12-10",10.9,10.96,10.68,10.71,8215200.0],["2009-12-11",10.74,10.79,10.45,10.78,13282100.0],["2009-12-14",10.82,11.55,10.82,11.51,15204500.0],["2009-12-15",11.41,11.46,11.03,11.09,9386300.0],["2009-12-16",11.25,11.59,11.09,11.31,9783100.0],["2009-12-17",11.08,11.28,11.03,11.11,6915400.0],["2009-12-18",11.31,11.38,11.17,11.26,13004800.0],["2009-12-21",11.33,11.65,11.3,11.62,8228900.0],["2009-12-22",11.63,12.0,11.6,11.98,9380900.0],["2009-12-23",11.92,11.94,11.62,11.78,5633500.0],["2009-12-24",11.78,11.94,11.78,11.9,1710800.0],["2009-12-28",11.8,12.15,11.8,11.91,6082600.0],["2009-12-29",11.95,12.0,11.79,11.94,4348300.0],["2009-12-30",11.78,11.85,11.45,11.61,5857500.0],["2009-12-31",11.58,11.71,11.35,11.35,6166700.0],["2010-01-04",11.62,12.13,11.52,12.05,9276200.0],["2010-01-05",12.05,12.78,11.99,12.73,13597200.0],["2010-01-06",12.73,13.19,12.7,13.02,19758300.0],["2010-01-07",12.99,13.43,12.89,13.4,9769700.0],["2010-01-08",13.21,13.46,12.98,13.1,8826200.0],["2010-01-11",13.12,13.42,12.99,13.16,9602100.0],["2010-01-12",13.26,13.6,12.91,12.98,10680800.0],["2010-01-13",12.95,13.25,12.55,13.21,8270500.0],["2010-01-14",13.18,13.66,13.05,13.61,14811200.0],["2010-01-15",13.46,13.52,13.18,13.39,14028600.0],["2010-01-19",12.91,13.6,12.8,13.51,14572300.0],["2010-01-20",13.3,13.38,13.09,13.34,17653500.0],["2010-01-21",13.31,13.58,12.77,12.9,24254900.0],["2010-01-22",12.72,12.93,12.3,12.41,15618200.0],["2010-01-25",12.66,12.94,12.6,12.88,13125800.0],["2010-01-26",12.83,13.78,12.76,13.05,17491800.0],["2010-01-27",13.02,13.38,12.79,13.37,17504700.0],["2010-01-28",13.51,13.85,13.0,13.63,27913400.0],["2010-01-29",14.1,14.38,13.57,13.84,30845200.0],["2010-02-01",14.09,14.35,13.89,14.34,15073400.0],["2010-02-02",14.4,15.02,14.22,15.0,14272700.0],["2010-02-03",15.2,15.2,14.58,14.7,12641300.0],["2010-02-04",14.58,14.58,13.57,13.59,16622300.0],["2010-02-05",13.51,13.91,13.07,13.85,13780900.0],["2010-02-08",13.89,14.08,13.35,13.51,9582100.0],["2010-02-09",13.74,14.05,13.46,14.0,12123100.0],["2010-02-10",14.11,14.38,13.83,14.18,8038700.0],["2010-02-11",14.16,14.41,13.91,14.36,7885300.0],["2010-02-12",14.16,14.59,13.73,14.58,12045000.0],["2010-02-16",14.69,14.87,14.49,14.84,6770200.0],["2010-02-17",14.95,14.99,14.72,14.86,6381900.0],["2010-02-18",14.73,15.78,14.72,15.27,14861400.0],["2010-02-19",15.18,15.49,15.05,15.35,9125600.0],["2010-02-22",15.4,15.95,15.33,15.76,9849400.0],["2010-02-23",15.66,16.33,15.22,15.26,14611400.0],["2010-02-24",15.44,15.95,15.43,15.77,12327600.0],["2010-02-25",15.47,15.97,15.26,15.94,9139200.0],["2010-02-26",15.94,15.99,15.74,15.94,9168900.0],["2010-03-01",16.06,16.25,15.83,15.9,8251900.0],["2010-03-02",15.95,16.3,15.89,16.11,7591600.0],["2010-03-03",16.14,16.35,15.76,15.77,10876300.0],["2010-03-04",15.84,16.13,15.77,16.02,7767900.0],["2010-03-05",16.12,16.49,16.1,16.39,7079800.0],["2010-03-08",16.42,16.52,16.21,16.27,5624100.0],["2010-03-09",16.19,16.52,16.12,16.37,6888000.0],["2010-03-10",16.42,16.67,16.21,16.5,7950000.0],["2010-03-11",16.44,16.58,16.37,16.58,4204900.0],["2010-03-12",16.74,16.77,16.2,16.36,6837700.0],["2010-03-15",16.25,16.38,15.85,15.96,8078100.0],["2010-03-16",16.08,16.6,15.97,16.56,7765200.0],["2010-03-17",16.49,16.74,16.26,16.4,8545400.0],["2010-03-18",16.46,16.55,16.31,16.4,5789000.0],["2010-03-19",15.78,16.54,15.78,15.78,16781300.0],["2010-03-22",15.6,16.25,15.3,16.24,9852300.0],["2010-03-23",16.35,16.63,16.24,16.54,9196700.0],["2010-03-24",16.42,17.76,16.36,17.24,19724900.0],["2010-03-25",17.52,17.79,16.88,16.89,12739900.0],["2010-03-26",17.12,17.8,17.06,17.53,12882300.0],["2010-03-29",17.71,17.77,17.41,17.6,7247100.0],["2010-03-30",17.64,17.75,17.26,17.45,6168300.0],["2010-03-31",17.35,18.7,17.25,18.34,22876200.0],["2010-04-01",18.53,18.69,18.22,18.45,8501500.0],["2010-04-05",18.35,18.84,18.26,18.7,10081800.0],["2010-04-06",18.67,18.71,18.43,18.49,9069000.0],["2010-04-07",18.53,18.55,18.02,18.2,8067200.0],["2010-04-08",18.06,18.49,17.79,18.31,9476800.0],["2010-04-09",18.42,18.59,18.08,18.31,4606400.0],["2010-04-12",18.39,18.41,18.21,18.29,6242800.0],["2010-04-13",18.17,18.3,17.96,18.19,6245400.0],["2010-04-14",18.36,19.1,18.28,18.78,10154800.0],["2010-04-15",18.83,18.91,18.6,18.76,7586900.0],["2010-04-16",18.62,18.71,17.92,18.1,12501200.0],["2010-04-19",17.94,18.44,17.75,18.34,8369600.0],["2010-04-20",18.4,18.55,18.06,18.5,6215700.0],["2010-04-21",18.59,18.75,18.27,18.55,7572600.0],["2010-04-22",18.34,18.68,18.0,18.68,8721700.0],["2010-04-23",18.68,19.16,18.55,18.96,7724300.0],["2010-04-26",19.08,19.36,18.74,18.83,8537000.0],["2010-04-27",18.67,18.68,17.24,17.29,15553900.0],["2010-04-28",17.74,18.14,17.31,17.4,13534200.0],["2010-04-29",17.65,18.35,17.62,18.09,10552500.0],["2010-04-30",17.86,17.88,16.51,16.52,18406200.0],["2010-05-03",16.52,17.08,16.51,16.86,9006800.0],["2010-05-04",16.53,16.54,15.88,15.99,13946100.0],["2010-05-05",15.42,16.18,15.18,15.55,11935300.0],["2010-05-06",15.5,15.94,12.98,14.79,20052800.0],["2010-05-07",15.03,15.21,13.98,14.53,22180700.0],["2010-05-10",15.87,18.19,15.2,16.37,18136100.0],["2010-05-11",15.89,16.96,15.8,16.45,13855400.0],["2010-05-12",16.6,16.82,16.4,16.63,7919500.0],["2010-05-13",16.57,16.72,16.25,16.29,8133800.0],["2010-05-14",16.01,16.02,15.32,15.59,9857700.0],["2010-05-17",15.69,15.82,14.76,15.32,11986800.0],["2010-05-18",15.59,15.63,14.78,14.93,11452500.0],["2010-05-19",14.64,15.26,14.3,14.92,10617600.0],["2010-05-20",14.36,14.59,13.75,13.83,15695100.0],["2010-05-21",13.55,14.59,13.39,14.51,11804500.0],["2010-05-24",14.48,15.14,14.27,14.37,11761500.0],["2010-05-25",13.69,14.76,13.54,14.71,13372900.0],["2010-05-26",15.03,15.45,14.7,14.8,13809800.0],["2010-05-27",15.37,16.02,15.19,15.99,10404600.0],["2010-05-28",15.93,16.2,15.36,15.59,11193200.0],["2010-06-01",15.23,15.6,14.91,14.92,12541800.0],["2010-06-02",15.09,15.66,14.95,15.66,8858600.0],["2010-06-03",15.75,15.89,15.26,15.64,6695100.0],["2010-06-04",14.99,15.32,14.59,14.68,11932900.0],["2010-06-07",14.77,14.96,13.96,13.97,10120300.0],["2010-06-08",14.12,14.43,13.45,14.4,13765000.0],["2010-06-09",14.54,14.96,14.02,14.1,10501700.0],["2010-06-10",14.59,15.16,14.46,15.13,9417300.0],["2010-06-11",14.84,15.41,14.78,15.36,6658300.0],["2010-06-14",15.53,16.0,15.3,15.32,7395500.0],["2010-06-15",15.55,15.97,15.35,15.93,7904200.0],["2010-06-16",15.63,15.74,15.19,15.32,11942200.0],["2010-06-17",15.35,15.5,14.62,14.93,11919300.0],["2010-06-18",14.98,15.36,14.92,15.28,9151700.0],["2010-06-21",15.53,15.74,14.96,15.11,7387700.0],["2010-06-22",15.18,15.22,14.61,14.63,8123800.0],["2010-06-23",14.69,14.8,14.14,14.45,8450200.0],["2010-06-24",14.26,14.36,13.76,13.97,11613400.0],["2010-06-25",14.17,14.21,13.65,14.01,15712400.0],["2010-06-28",14.13,14.29,13.79,13.81,10023200.0],["2010-06-29",13.82,13.82,13.09,13.24,16383800.0],["2010-06-30",13.33,13.56,13.04,13.07,10457700.0],["2010-07-01",13.04,13.21,12.39,12.86,14309000.0],["2010-07-02",13.01,13.06,12.45,12.66,6286100.0],["2010-07-06",13.0,13.26,12.69,12.89,10125700.0],["2010-07-07",13.22,13.84,12.98,13.81,10378000.0],["2010-07-08",14.06,14.1,13.61,13.95,7442400.0],["2010-07-09",14.01,14.6,13.95,14.59,8402100.0],["2010-07-12",14.49,14.64,14.12,14.46,7744400.0],["2010-07-13",14.78,14.85,14.32,14.73,8095500.0],["2010-07-14",14.5,14.67,14.25,14.51,5137200.0],["2010-07-15",14.55,14.55,13.88,14.36,7145000.0],["2010-07-16",14.07,14.17,13.39,13.46,8752700.0],["2010-07-19",13.53,14.05,13.4,13.9,7310900.0],["2010-07-20",13.62,14.5,13.38,14.46,9988300.0],["2010-07-21",14.53,14.74,13.86,13.93,9986300.0],["2010-07-22",14.2,15.06,14.12,15.0,8879100.0],["2010-07-23",14.95,15.32,14.64,15.26,6819700.0],["2010-07-26",15.25,15.69,15.12,15.55,7486100.0],["2010-07-27",15.79,15.88,15.52,15.65,7263300.0],["2010-07-28",15.51,15.8,15.45,15.56,6224900.0],["2010-07-29",15.66,16.1,15.18,15.79,13629000.0],["2010-07-30",14.59,14.7,13.22,13.58,37211900.0],["2010-08-02",13.73,13.76,13.1,13.67,15832900.0],["2010-08-03",13.55,13.69,13.19,13.26,10174600.0],["2010-08-04",13.31,13.4,12.73,12.83,16823600.0],["2010-08-05",12.78,13.35,12.58,13.24,14463200.0],["2010-08-06",13.08,13.24,12.75,13.05,13686700.0],["2010-08-09",13.18,13.24,12.94,13.18,5409900.0],["2010-08-10",12.97,13.22,12.79,13.12,8530600.0],["2010-08-11",12.75,12.87,12.28,12.37,9690300.0],["2010-08-12",12.04,12.25,11.75,11.89,12620800.0],["2010-08-13",11.91,12.11,11.8,11.9,8561000.0],["2010-08-16",12.07,12.3,11.95,12.03,6925000.0],["2010-08-17",12.19,12.41,11.96,11.97,6957000.0],["2010-08-18",11.98,12.21,11.74,12.1,6036600.0],["2010-08-19",11.92,12.03,11.53,11.54,7331600.0],["2010-08-20",11.42,11.54,11.21,11.36,6628200.0],["2010-08-23",11.46,11.54,11.1,11.11,6244700.0],["2010-08-24",10.78,10.89,10.56,10.59,13506100.0],["2010-08-25",10.44,10.66,10.26,10.6,10201000.0],["2010-08-26",10.73,10.93,10.55,10.72,11327300.0],["2010-08-27",10.91,11.16,10.56,11.14,6338700.0],["2010-08-30",11.18,11.18,10.59,10.59,5328600.0],["2010-08-31",10.58,10.91,10.4,10.84,6728600.0],["2010-09-01",11.07,11.31,10.98,11.22,9818500.0],["2010-09-02",11.21,11.41,11.14,11.35,6925000.0],["2010-09-03",11.6,12.06,11.47,12.03,7044000.0],["2010-09-07",11.67,11.8,11.35,11.37,7682700.0],["2010-09-08",11.5,11.96,11.46,11.79,5905700.0],["2010-09-09",12.07,12.15,11.85,12.07,6928900.0],["2010-09-10",12.04,12.2,11.91,12.11,4097100.0],["2010-09-13",12.45,12.69,12.44,12.58,7210800.0],["2010-09-14",12.48,12.65,12.26,12.37,5686100.0],["2010-09-15",12.24,12.39,12.11,12.36,5207600.0],["2010-09-16",12.25,12.48,12.16,12.46,5189400.0],["2010-09-17",12.59,12.64,12.33,12.41,5451800.0],["2010-09-20",12.49,12.95,12.41,12.91,5540700.0],["2010-09-21",12.91,12.98,12.72,12.78,5112200.0],["2010-09-22",12.64,12.85,12.3,12.38,3824900.0],["2010-09-23",12.2,12.31,11.95,11.99,4198600.0],["2010-09-24",12.27,12.52,12.25,12.49,4732600.0],["2010-09-27",12.46,12.56,12.3,12.33,4276100.0],["2010-09-28",12.47,12.47,12.08,12.41,5180600.0],["2010-09-29",12.33,12.49,12.18,12.26,3460400.0],["2010-09-30",12.42,12.6,12.14,12.22,6054800.0],["2010-10-01",12.44,12.44,12.11,12.28,3615900.0],["2010-10-04",12.21,12.4,12.01,12.05,5260300.0],["2010-10-05",12.2,12.45,12.04,12.4,7078800.0],["2010-10-06",12.38,12.49,12.25,12.4,3897500.0],["2010-10-07",12.52,12.55,12.15,12.28,4501700.0],["2010-10-08",12.33,12.91,12.23,12.82,6251800.0],["2010-10-11",12.87,12.94,12.67,12.77,4123700.0],["2010-10-12",12.72,12.9,12.41,12.87,4268600.0],["2010-10-13",13.06,13.22,12.84,12.96,4860600.0],["2010-10-14",12.89,13.33,12.62,13.07,10768800.0],["2010-10-15",13.22,13.4,12.91,13.12,10591500.0],["2010-10-18",13.1,13.57,13.1,13.25,9703400.0],["2010-10-19",13.05,13.62,13.01,13.36,9776300.0],["2010-10-20",13.38,13.54,12.96,13.46,6601700.0],["2010-10-21",13.53,13.72,13.17,13.39,5409300.0],["2010-10-22",13.42,13.46,13.25,13.38,2803700.0],["2010-10-25",13.5,13.7,13.37,13.51,5194400.0],["2010-10-26",13.4,13.5,13.26,13.44,4379500.0],["2010-10-27",13.28,13.43,13.09,13.2,4544500.0],["2010-10-28",13.36,13.49,12.55,12.58,10349600.0],["2010-10-29",10.96,11.52,10.61,11.33,39620700.0],["2010-11-01",11.37,11.75,11.21,11.58,11990400.0],["2010-11-02",11.68,11.73,11.49,11.69,6695600.0],["2010-11-03",11.71,11.79,11.37,11.65,7397900.0],["2010-11-04",11.84,12.29,11.67,12.25,10908000.0],["2010-11-05",12.23,12.53,12.08,12.43,6477200.0],["2010-11-08",12.36,12.36,11.94,11.96,7771600.0],["2010-11-09",12.01,12.15,11.72,11.8,7254400.0],["2010-11-10",11.83,12.07,11.75,12.06,5906300.0],["2010-11-11",11.92,12.02,11.76,11.92,5466300.0],["2010-11-12",11.72,11.85,11.51,11.56,8844700.0],["2010-11-15",11.63,11.65,11.5,11.53,9027600.0],["2010-11-16",11.42,11.73,11.26,11.42,10657200.0],["2010-11-17",11.52,11.68,11.38,11.46,7628000.0],["2010-11-18",11.63,11.74,11.51,11.54,6075900.0],["2010-11-19",11.51,11.67,11.41,11.58,4357300.0],["2010-11-22",11.47,11.48,11.15,11.38,7815300.0],["2010-11-23",11.17,11.35,11.1,11.29,7400400.0],["2010-11-24",11.36,11.75,11.36,11.75,5763500.0],["2010-11-26",11.54,11.67,11.48,11.6,1870400.0],["2010-11-29",11.4,11.73,11.35,11.65,6182100.0],["2010-11-30",11.44,11.78,11.41,11.66,5011800.0],["2010-12-01",11.87,12.1,11.75,12.02,6052100.0],["2010-12-02",12.09,12.5,12.03,12.48,6253400.0],["2010-12-03",12.38,12.6,12.25,12.55,4558000.0],["2010-12-06",12.52,12.57,12.31,12.41,5386100.0],["2010-12-07",12.64,12.78,12.58,12.68,5902000.0],["2010-12-08",12.73,13.09,12.68,13.06,7122200.0],["2010-12-09",13.19,13.22,12.94,13.0,6686600.0],["2010-12-10",13.07,13.11,12.93,13.05,3262200.0],["2010-12-13",13.22,13.34,13.11,13.11,5194500.0],["2010-12-14",13.15,13.34,13.02,13.03,3353000.0],["2010-12-15",12.99,13.17,12.75,12.77,4645900.0],["2010-12-16",12.79,12.97,12.72,12.8,3009200.0],["2010-12-17",12.78,12.92,12.73,12.84,4115300.0],["2010-12-20",12.81,12.96,12.51,12.86,3316300.0],["2010-12-21",12.99,13.08,12.94,13.02,3027500.0],["2010-12-22",13.06,13.41,13.04,13.41,4364800.0],["2010-12-23",13.41,13.54,13.26,13.31,2414100.0],["2010-12-27",13.19,13.33,13.1,13.3,1657800.0],["2010-12-28",13.3,13.36,13.14,13.19,1965200.0],["2010-12-29",13.25,13.26,13.11,13.14,2547600.0],["2010-12-30",13.1,13.25,13.06,13.06,1891000.0],["2010-12-31",13.05,13.23,13.02,13.14,2094400.0],["2011-01-03",13.31,13.58,13.27,13.5,4920100.0],["2011-01-04",13.57,13.73,13.35,13.49,5098000.0],["2011-01-05",13.37,13.58,13.33,13.54,4114900.0],["2011-01-06",13.56,14.32,13.46,14.21,14433300.0],["2011-01-07",14.4,14.75,14.0,14.12,14740200.0],["2011-01-10",13.97,14.09,13.81,13.88,10808700.0],["2011-01-11",13.96,14.77,13.88,14.23,16906000.0],["2011-01-12",14.17,14.42,14.11,14.31,5945700.0],["2011-01-13",14.27,14.53,14.13,14.24,4915000.0],["2011-01-14",14.17,14.33,14.01,14.31,4289600.0],["2011-01-18",14.3,14.3,14.07,14.15,5187800.0],["2011-01-19",13.94,14.0,13.4,13.44,12211900.0],["2011-01-20",13.41,13.59,13.12,13.31,8783500.0],["2011-01-21",13.39,13.62,13.27,13.61,9423000.0],["2011-01-24",13.58,13.74,13.52,13.65,5375000.0],["2011-01-25",13.6,13.8,13.46,13.8,7146600.0],["2011-01-26",13.83,14.02,13.76,13.77,6478500.0],["2011-01-27",13.83,14.13,13.7,14.12,4807100.0],["2011-01-28",14.17,14.2,13.81,13.85,16912600.0],["2011-01-31",13.89,14.09,13.53,13.57,7136800.0],["2011-02-01",13.68,14.02,13.63,13.94,8380600.0],["2011-02-02",12.84,13.28,12.3,12.76,35245600.0],["2011-02-03",12.65,12.86,12.65,12.83,11946000.0],["2011-02-04",12.78,12.97,12.65,12.91,10399300.0],["2011-02-07",12.94,13.01,12.85,13.0,6187400.0],["2011-02-08",12.78,13.05,12.69,12.96,10710700.0],["2011-02-09",12.9,12.91,12.72,12.75,6358000.0],["2011-02-10",12.76,13.07,12.72,13.02,6832500.0],["2011-02-11",13.17,13.86,13.16,13.59,12298800.0],["2011-02-14",13.61,13.65,13.33,13.42,5498800.0],["2011-02-15",13.38,13.68,13.36,13.68,6835200.0],["2011-02-16",13.73,13.88,13.47,13.72,5250600.0],["2011-02-17",13.66,13.92,13.52,13.75,3499100.0],["2011-02-18",13.74,14.44,13.53,13.99,16305400.0],["2011-02-22",13.74,13.78,13.31,13.32,7805300.0],["2011-02-23",13.31,13.61,12.93,13.1,9514400.0],["2011-02-24",13.07,13.21,12.93,13.08,8265200.0],["2011-02-25",13.16,13.3,13.08,13.3,4363000.0],["2011-02-28",13.37,13.46,13.1,13.23,4421300.0],["2011-03-01",13.29,13.3,12.61,12.8,8040300.0],["2011-03-02",12.74,12.97,12.69,12.8,5726300.0],["2011-03-03",12.98,13.09,12.83,12.97,4455200.0],["2011-03-04",12.92,12.98,12.67,12.87,4054400.0],["2011-03-07",12.97,13.03,12.64,12.75,4442500.0],["2011-03-08",12.79,13.04,12.7,13.01,4261200.0],["2011-03-09",12.99,13.1,12.83,12.94,4034300.0],["2011-03-10",12.77,12.83,12.59,12.61,4646900.0],["2011-03-11",12.5,13.11,12.41,13.0,7190100.0],["2011-03-14",12.93,13.02,12.52,12.61,6593400.0],["2011-03-15",12.11,12.72,12.02,12.62,7938400.0],["2011-03-16",12.59,12.63,12.25,12.42,8844900.0],["2011-03-17",12.72,12.73,12.27,12.45,5916300.0],["2011-03-18",12.7,12.83,12.63,12.76,4742900.0],["2011-03-21",13.01,13.01,12.79,12.97,3621900.0],["2011-03-22",12.99,13.02,12.89,12.91,4085700.0],["2011-03-23",12.84,13.0,12.66,12.99,3033600.0],["2011-03-24",13.08,13.08,12.77,12.96,3008300.0],["2011-03-25",12.99,13.14,12.95,13.07,2104200.0],["2011-03-28",13.1,13.24,12.98,12.98,1951800.0],["2011-03-29",12.97,13.25,12.92,13.25,3147300.0],["2011-03-30",13.32,13.57,13.26,13.5,3711100.0],["2011-03-31",13.47,13.58,13.22,13.46,3959900.0],["2011-04-01",13.6,13.6,13.43,13.54,3164700.0],["2011-04-04",13.52,13.64,13.31,13.36,4453100.0],["2011-04-05",13.34,13.36,13.15,13.2,5027000.0],["2011-04-06",13.25,13.33,13.18,13.28,4657600.0],["2011-04-07",13.26,13.41,13.16,13.31,4192500.0],["2011-04-08",13.4,13.42,12.94,12.99,3818000.0],["2011-04-11",12.95,13.11,12.7,12.74,4003000.0],["2011-04-12",12.66,12.73,12.52,12.68,3679900.0],["2011-04-13",12.72,12.8,12.52,12.55,2959000.0],["2011-04-14",12.52,12.56,12.22,12.26,4726100.0],["2011-04-15",12.45,12.45,12.14,12.26,4312800.0],["2011-04-18",12.02,12.09,11.89,11.95,4243200.0],["2011-04-19",12.01,12.08,11.78,11.84,3927300.0],["2011-04-20",12.03,12.23,11.96,12.04,4150700.0],["2011-04-21",12.1,12.19,11.85,12.02,3501700.0],["2011-04-25",11.96,12.11,11.9,11.99,2577100.0],["2011-04-26",12.08,12.3,11.98,12.3,2702000.0],["2011-04-27",12.3,12.31,12.09,12.2,5034700.0],["2011-04-28",12.18,12.41,12.14,12.25,9799300.0],["2011-04-29",12.26,12.26,12.14,12.19,4435000.0],["2011-05-02",12.31,12.52,12.22,12.52,5776100.0],["2011-05-03",12.44,12.55,12.11,12.18,6921500.0],["2011-05-04",12.16,12.46,11.94,12.07,7638200.0],["2011-05-05",11.91,11.97,11.58,11.63,7116500.0],["2011-05-06",11.8,11.9,11.45,11.47,9839400.0],["2011-05-09",11.45,11.59,11.4,11.44,6702700.0],["2011-05-10",11.48,11.49,11.22,11.25,10615900.0],["2011-05-11",11.25,11.71,11.19,11.45,10797200.0],["2011-05-12",11.4,11.57,11.3,11.52,5247300.0],["2011-05-13",11.53,11.57,11.17,11.22,6171700.0],["2011-05-16",11.19,11.48,11.17,11.21,4538300.0],["2011-05-17",11.16,11.26,10.99,11.2,5098700.0],["2011-05-18",11.19,11.25,11.05,11.24,3816800.0],["2011-05-19",11.31,11.38,11.2,11.37,5208700.0],["2011-05-20",11.29,11.35,11.1,11.12,6057400.0],["2011-05-23",10.94,11.08,10.85,10.95,4003400.0],["2011-05-24",10.97,11.08,10.89,11.01,4699400.0],["2011-05-25",10.93,11.04,10.84,10.95,4258900.0],["2011-05-26",10.89,11.12,10.86,11.07,4512400.0],["2011-05-27",11.1,11.18,11.04,11.09,2794200.0],["2011-05-31",11.23,11.3,10.97,11.11,5615100.0],["2011-06-01",11.04,11.04,10.62,10.63,5937800.0],["2011-06-02",10.65,11.12,10.52,11.05,13333300.0],["2011-06-03",10.85,10.98,10.68,10.73,5669700.0],["2011-06-06",10.67,10.75,10.33,10.44,6125000.0],["2011-06-07",10.5,10.68,10.43,10.59,9974200.0],["2011-06-08",10.55,10.62,10.24,10.46,11024000.0],["2011-06-09",10.43,10.59,10.35,10.47,4820500.0],["2011-06-10",10.42,10.44,9.99,10.1,8777300.0],["2011-06-13",10.3,10.41,10.18,10.24,6115000.0],["2011-06-14",10.39,10.46,10.31,10.34,5593500.0],["2011-06-15",10.22,10.22,9.87,9.89,6937300.0],["2011-06-16",9.89,10.03,9.75,9.92,8077300.0],["2011-06-17",10.07,10.2,10.01,10.2,5491800.0],["2011-06-20",10.15,10.25,9.99,10.2,3659500.0],["2011-06-21",10.3,10.5,10.2,10.42,6898700.0],["2011-06-22",10.37,10.59,10.36,10.38,5390600.0],["2011-06-23",10.17,10.22,9.96,10.1,7096400.0],["2011-06-24",10.1,10.16,9.91,9.95,5225800.0],["2011-06-27",9.95,10.06,9.84,9.98,3904700.0],["2011-06-28",10.03,10.06,9.93,9.99,3409600.0],["2011-06-29",10.07,10.23,9.99,10.2,5406900.0],["2011-06-30",10.26,10.38,10.21,10.28,4726300.0],["2011-07-01",10.3,10.59,10.23,10.56,3591600.0],["2011-07-05",10.42,10.51,10.1,10.28,5070000.0],["2011-07-06",10.25,10.48,10.13,10.46,5266800.0],["2011-07-07",10.59,10.71,10.48,10.68,5620200.0],["2011-07-08",10.48,10.5,10.33,10.48,4285000.0],["2011-07-11",10.27,10.31,9.79,9.81,8650000.0],["2011-07-12",9.76,10.0,9.7,9.71,9199800.0],["2011-07-13",9.77,9.93,9.7,9.79,7416700.0],["2011-07-14",9.81,9.83,9.57,9.75,11055900.0],["2011-07-15",9.81,9.82,9.67,9.81,6712200.0],["2011-07-18",9.71,9.9,8.95,9.06,11496200.0],["2011-07-19",9.23,9.55,9.08,9.5,13591700.0],["2011-07-20",9.56,9.6,9.42,9.47,5557800.0],["2011-07-21",8.3,8.47,7.56,8.21,34191400.0],["2011-07-22",8.26,8.95,8.19,8.93,14979700.0],["2011-07-25",8.77,8.85,8.43,8.47,13189100.0],["2011-07-26",8.48,8.52,8.3,8.4,9132600.0],["2011-07-27",8.37,8.45,7.92,7.95,10650000.0],["2011-07-28",8.0,8.1,7.77,7.82,7764900.0],["2011-07-29",7.85,8.6,7.79,8.32,21692400.0],["2011-08-01",8.44,8.47,7.9,8.04,11845500.0],["2011-08-02",7.94,8.05,7.59,7.6,8916700.0],["2011-08-03",7.68,7.85,7.38,7.83,11152400.0],["2011-08-04",7.66,7.68,6.95,7.02,20484100.0],["2011-08-05",7.18,7.23,6.53,6.78,13890400.0],["2011-08-08",6.36,6.46,5.26,5.63,28342800.0],["2011-08-09",5.81,6.44,5.63,6.44,22625700.0],["2011-08-10",6.0,6.14,5.75,5.78,18137500.0],["2011-08-11",5.81,6.58,5.76,6.41,12985600.0],["2011-08-12",6.54,6.81,6.28,6.4,12898300.0],["2011-08-15",6.44,6.75,6.43,6.67,9112300.0],["2011-08-16",6.59,6.67,6.38,6.45,10962500.0],["2011-08-17",6.55,6.73,6.36,6.68,8518000.0],["2011-08-18",6.34,6.4,6.14,6.32,13604800.0],["2011-08-19",6.2,6.54,6.16,6.25,10932400.0],["2011-08-22",6.51,6.54,6.12,6.16,8552000.0],["2011-08-23",6.16,6.21,6.0,6.14,9408800.0],["2011-08-24",6.15,6.57,6.11,6.55,7460500.0],["2011-08-25",6.81,6.88,6.2,6.31,9405100.0],["2011-08-26",6.2,6.6,6.02,6.51,6359000.0],["2011-08-29",6.61,7.06,6.61,7.03,5378000.0],["2011-08-30",6.98,7.02,6.73,6.91,7188800.0],["2011-08-31",6.98,7.09,6.76,6.93,6679700.0],["2011-09-01",6.94,6.97,6.62,6.62,5593900.0],["2011-09-02",6.41,6.48,6.3,6.39,8390900.0],["2011-09-06",6.15,6.21,5.94,6.04,8544600.0],["2011-09-07",6.18,6.56,6.16,6.52,9133200.0],["2011-09-08",6.41,6.46,6.02,6.11,8417600.0],["2011-09-09",6.01,6.04,5.7,5.82,11467500.0],["2011-09-12",5.7,5.83,5.5,5.82,14258800.0],["2011-09-13",5.83,5.98,5.68,5.86,8193400.0],["2011-09-14",5.94,6.09,5.6,5.95,9298200.0],["2011-09-15",6.07,6.16,5.83,6.13,9994100.0],["2011-09-16",6.19,6.31,5.97,6.16,7797100.0],["2011-09-19",6.0,6.01,5.74,5.89,7124300.0],["2011-09-20",5.94,6.05,5.71,5.71,6326900.0],["2011-09-21",5.7,5.76,5.34,5.35,7871000.0],["2011-09-22",5.04,5.14,4.8,4.92,15599700.0],["2011-09-23",4.93,5.17,4.88,5.09,7230300.0],["2011-09-26",5.26,5.33,5.02,5.33,8950100.0],["2011-09-27",5.51,5.79,5.44,5.61,12230400.0],["2011-09-28",5.65,5.7,5.55,5.57,11729900.0],["2011-09-29",5.73,6.04,5.7,6.0,11433800.0],["2011-09-30",5.88,5.94,5.72,5.74,8365200.0],["2011-10-03",5.7,5.83,5.16,5.29,9242400.0],["2011-10-04",5.23,5.32,4.84,5.32,12709800.0],["2011-10-05",5.28,5.39,5.11,5.34,10530900.0],["2011-10-06",5.33,5.52,5.22,5.51,11864200.0],["2011-10-07",5.55,5.59,5.12,5.13,9948400.0],["2011-10-10",5.25,5.45,5.25,5.45,7835800.0],["2011-10-11",5.38,5.75,5.31,5.62,11618200.0],["2011-10-12",5.74,6.06,5.74,5.89,11288400.0],["2011-10-13",5.86,5.86,5.46,5.56,10498100.0],["2011-10-14",5.68,5.9,5.53,5.87,11264500.0],["2011-10-17",5.81,5.81,5.51,5.59,9469700.0],["2011-10-18",5.61,6.19,5.49,6.09,11912900.0],["2011-10-19",6.06,6.27,5.77,5.8,11082700.0],["2011-10-20",5.8,5.9,5.66,5.86,8814200.0],["2011-10-21",5.96,6.17,5.9,6.0,9645700.0],["2011-10-24",6.02,6.41,6.02,6.35,12123200.0],["2011-10-25",6.28,6.28,5.72,5.73,11090100.0],["2011-10-26",5.9,6.29,5.76,6.15,13380600.0],["2011-10-27",6.64,6.99,6.53,6.84,18817500.0],["2011-10-28",6.73,6.89,6.57,6.85,10043500.0],["2011-10-31",6.64,6.64,6.37,6.38,9358300.0],["2011-11-01",6.01,6.1,5.81,5.84,15867600.0],["2011-11-02",6.18,6.29,6.0,6.17,8686600.0],["2011-11-03",6.39,6.43,5.93,6.16,13019700.0],["2011-11-04",6.38,7.38,6.31,7.19,25060900.0],["2011-11-07",7.13,7.18,6.72,6.98,16333300.0],["2011-11-08",7.1,7.24,6.93,7.16,12037400.0],["2011-11-09",6.9,6.91,6.51,6.56,14116100.0],["2011-11-10",6.75,6.81,6.45,6.55,9585200.0],["2011-11-11",6.86,7.07,6.76,6.95,10312200.0],["2011-11-14",6.9,6.94,6.68,6.73,6753400.0],["2011-11-15",6.66,6.76,6.51,6.6,10826700.0],["2011-11-16",6.5,6.56,6.28,6.31,11856800.0],["2011-11-17",6.33,6.4,6.02,6.1,12161200.0],["2011-11-18",6.2,6.24,6.04,6.09,7563700.0],["2011-11-21",5.93,5.93,5.66,5.78,12481900.0],["2011-11-22",5.72,5.85,5.68,5.69,7137500.0],["2011-11-23",5.57,5.57,5.32,5.35,10064800.0],["2011-11-25",5.34,5.52,5.34,5.39,3315200.0],["2011-11-28",5.87,6.23,5.87,6.07,13577100.0],["2011-11-29",6.08,6.3,5.99,6.14,10648100.0],["2011-11-30",6.6,6.61,6.39,6.59,10981600.0],["2011-12-01",6.48,6.6,6.39,6.54,7150200.0],["2011-12-02",6.64,6.83,6.46,6.47,9411400.0],["2011-12-05",6.76,6.82,6.57,6.71,9807400.0],["2011-12-06",6.66,6.89,6.47,6.73,7551800.0],["2011-12-07",6.64,6.94,6.55,6.93,7399900.0],["2011-12-08",6.87,7.05,6.51,6.54,11555600.0],["2011-12-09",6.6,6.81,6.6,6.75,7808000.0],["2011-12-12",6.61,6.65,6.29,6.43,7277200.0],["2011-12-13",6.5,6.63,6.22,6.29,9207200.0],["2011-12-14",6.23,6.38,6.07,6.22,11052500.0],["2011-12-15",6.39,6.48,6.22,6.26,6064800.0],["2011-12-16",6.32,6.5,6.2,6.26,6989900.0],["2011-12-19",6.3,6.32,5.69,5.75,10585700.0],["2011-12-20",5.94,6.07,5.84,6.0,10886100.0],["2011-12-21",5.92,6.1,5.88,6.0,13107300.0],["2011-12-22",6.09,6.34,6.05,6.34,12442800.0],["2011-12-23",6.38,6.71,6.3,6.46,3744400.0],["2011-12-27",6.46,6.57,6.39,6.39,4130200.0],["2011-12-28",6.39,6.42,6.22,6.29,4943200.0],["2011-12-29",6.29,6.49,6.28,6.45,4607000.0],["2011-12-30",6.45,6.59,6.41,6.55,5226600.0],["2012-01-03",6.74,6.99,6.72,6.84,9126300.0],["2012-01-04",6.8,6.8,6.57,6.75,6298100.0],["2012-01-05",6.67,7.06,6.58,6.96,8273100.0],["2012-01-06",6.94,7.0,6.74,6.77,6729400.0],["2012-01-09",6.76,6.87,6.73,6.77,3884300.0],["2012-01-10",6.93,7.33,6.92,7.27,8637000.0],["2012-01-11",7.22,7.82,7.18,7.8,11927400.0],["2012-01-12",7.9,7.96,7.49,7.72,9770900.0],["2012-01-13",7.59,7.61,7.29,7.51,8574700.0],["2012-01-17",7.62,7.69,7.44,7.53,6921000.0],["2012-01-18",7.52,7.89,7.46,7.82,8089700.0],["2012-01-19",7.9,8.33,7.9,8.17,10712600.0],["2012-01-20",8.12,8.24,8.06,8.24,8137800.0],["2012-01-23",8.21,8.45,8.15,8.22,6240300.0],["2012-01-24",8.06,8.29,8.0,8.24,6520600.0],["2012-01-25",8.21,8.26,7.98,8.06,11289500.0],["2012-01-26",8.21,8.25,7.65,7.8,10632800.0],["2012-01-27",7.7,7.9,7.56,7.83,12102200.0],["2012-01-30",7.71,7.78,7.54,7.65,8084900.0],["2012-01-31",7.72,8.04,7.6,7.71,7267100.0],["2012-02-01",7.87,8.07,7.77,7.99,8481600.0],["2012-02-02",8.08,8.15,7.97,8.04,7584800.0],["2012-02-03",8.83,9.61,8.75,9.17,29098500.0],["2012-02-06",9.1,9.19,8.83,8.94,12260900.0],["2012-02-07",8.94,9.0,8.78,8.95,7556700.0],["2012-02-08",8.97,9.0,8.83,8.9,8676200.0],["2012-02-09",8.95,9.02,8.83,8.91,16513300.0],["2012-02-10",8.71,8.92,8.52,8.74,9979900.0],["2012-02-13",8.93,9.06,8.77,9.04,11098300.0],["2012-02-14",8.99,9.01,8.72,8.88,8955400.0],["2012-02-15",8.97,9.01,8.78,8.82,7605600.0],["2012-02-16",8.82,9.06,8.67,9.03,10009500.0],["2012-02-17",9.06,9.25,9.01,9.22,10883900.0],["2012-02-21",9.25,9.68,9.22,9.54,14337200.0],["2012-02-22",9.46,9.5,9.14,9.2,7474400.0],["2012-02-23",9.26,9.48,9.14,9.34,6735700.0],["2012-02-24",9.34,9.38,9.12,9.14,5310400.0],["2012-02-27",8.96,9.15,8.8,9.03,8070400.0],["2012-02-28",9.04,9.09,8.93,8.96,6403400.0],["2012-02-29",9.01,9.29,9.01,9.09,8946800.0],["2012-03-01",9.09,9.28,9.05,9.1,8425900.0],["2012-03-02",9.12,9.2,8.93,8.96,7053100.0],["2012-03-05",8.96,9.01,8.81,8.91,6620800.0],["2012-03-06",8.73,8.75,8.52,8.57,6925000.0],["2012-03-07",8.65,8.73,8.58,8.68,6104200.0],["2012-03-08",8.82,9.1,8.74,8.91,11289600.0],["2012-03-09",8.95,8.98,8.82,8.9,10925500.0],["2012-03-12",8.88,8.94,8.71,8.81,5250200.0],["2012-03-13",8.9,9.08,8.79,9.04,12704800.0],["2012-03-14",9.08,9.11,8.87,8.9,8939800.0],["2012-03-15",8.95,9.32,8.86,9.32,11214600.0],["2012-03-16",9.36,9.49,9.07,9.15,8650000.0],["2012-03-19",9.09,9.32,9.01,9.15,7268900.0],["2012-03-20",9.05,9.11,8.91,9.08,6951800.0],["2012-03-21",9.12,9.16,8.88,8.88,11317500.0],["2012-03-22",8.74,8.85,8.65,8.74,11061600.0],["2012-03-23",8.74,8.78,8.58,8.71,9952000.0],["2012-03-26",8.83,8.87,8.72,8.8,10083400.0],["2012-03-27",8.85,8.9,8.71,8.74,7431100.0],["2012-03-28",8.75,8.79,8.46,8.65,8736700.0],["2012-03-29",8.53,8.59,8.24,8.45,8190400.0],["2012-03-30",8.52,8.54,8.11,8.32,10529000.0],["2012-04-02",8.32,8.46,8.22,8.38,7936200.0],["2012-04-03",8.39,8.44,8.02,8.17,13353300.0],["2012-04-04",8.02,8.14,7.91,8.02,10394100.0],["2012-04-05",7.94,8.14,7.91,8.05,7204900.0],["2012-04-09",7.83,7.85,7.65,7.69,7776600.0],["2012-04-10",7.66,7.78,7.28,7.31,11144100.0],["2012-04-11",7.53,7.77,7.44,7.54,11563600.0],["2012-04-12",7.58,7.87,7.53,7.85,8539600.0],["2012-04-13",7.71,7.76,7.54,7.65,9336800.0],["2012-04-16",7.72,7.81,7.5,7.62,6474300.0],["2012-04-17",7.72,7.79,7.62,7.7,5227800.0],["2012-04-18",6.6,6.6,5.83,5.87,75351400.0],["2012-04-19",6.01,6.21,5.94,6.04,43385500.0],["2012-04-20",6.08,6.2,6.01,6.06,14351100.0],["2012-04-23",5.93,6.07,5.86,6.06,19493900.0],["2012-04-24",6.02,6.18,5.97,6.04,14909800.0],["2012-04-25",6.12,6.13,5.7,5.87,20797800.0],["2012-04-26",5.86,5.97,5.81,5.95,11833900.0],["2012-04-27",5.98,6.01,5.81,5.99,10422000.0],["2012-04-30",5.97,6.05,5.9,6.01,8568800.0],["2012-05-01",6.03,6.21,5.98,6.15,15242900.0],["2012-05-02",6.43,6.5,6.04,6.14,28221300.0],["2012-05-03",6.15,6.19,5.78,5.83,13929700.0],["2012-05-04",5.8,5.85,5.67,5.8,8986000.0],["2012-05-07",5.69,5.8,5.5,5.8,13151200.0],["2012-05-08",5.8,5.84,5.63,5.82,10120600.0],["2012-05-09",5.69,5.69,5.54,5.61,10915900.0],["2012-05-10",5.68,5.75,5.63,5.67,6804700.0],["2012-05-11",5.59,5.88,5.56,5.85,9536800.0],["2012-05-14",5.72,5.77,5.66,5.73,8242000.0],["2012-05-15",5.73,5.76,5.49,5.5,13350000.0],["2012-05-16",5.54,5.65,5.1,5.11,15431300.0],["2012-05-17",5.1,5.14,4.87,4.98,15561100.0],["2012-05-18",5.05,5.07,4.82,4.88,8988600.0],["2012-05-21",4.94,5.11,4.88,5.1,6452100.0],["2012-05-22",5.16,5.51,5.11,5.25,10586100.0],["2012-05-23",5.16,5.26,5.04,5.24,9900000.0],["2012-05-24",5.28,5.32,5.08,5.25,5413200.0],["2012-05-25",5.24,5.28,5.13,5.19,3967700.0],["2012-05-29",5.29,5.48,5.25,5.44,4833700.0],["2012-05-30",5.34,5.37,5.21,5.28,5531800.0],["2012-05-31",5.27,5.31,5.11,5.24,7131700.0],["2012-06-01",5.07,5.24,5.01,5.13,10782700.0],["2012-06-04",5.1,5.17,5.03,5.05,8735700.0],["2012-06-05",5.06,5.19,5.03,5.1,8007800.0],["2012-06-06",5.21,5.48,5.16,5.44,7447400.0],["2012-06-07",5.57,5.66,5.35,5.39,5831500.0],["2012-06-08",5.35,5.39,5.21,5.38,4919100.0],["2012-06-11",5.48,5.5,5.07,5.08,6995400.0],["2012-06-12",5.09,5.22,5.09,5.18,5554100.0],["2012-06-13",5.16,5.25,5.1,5.12,7149100.0],["2012-06-14",5.15,5.24,5.11,5.17,7376900.0],["2012-06-15",5.22,5.37,5.16,5.37,6703900.0],["2012-06-18",5.29,5.32,5.2,5.23,5537300.0],["2012-06-19",5.28,5.54,5.24,5.48,6194400.0],["2012-06-20",5.49,5.56,5.36,5.48,5012200.0],["2012-06-21",5.48,5.52,5.14,5.15,5691600.0],["2012-06-22",5.21,5.27,5.12,5.17,6062100.0],["2012-06-25",5.1,5.1,4.89,4.89,7279000.0],["2012-06-26",4.92,5.0,4.89,4.94,5454900.0],["2012-06-27",4.97,5.09,4.91,4.91,8786000.0],["2012-06-28",4.9,5.46,4.8,5.43,19957800.0],["2012-06-29",5.6,5.79,5.48,5.66,13698300.0],["2012-07-02",5.74,5.79,5.61,5.71,5415200.0],["2012-07-03",5.7,5.97,5.7,5.89,5796100.0],["2012-07-05",5.84,5.87,5.6,5.61,5366600.0],["2012-07-06",5.51,5.6,5.44,5.56,5913800.0],["2012-07-09",5.53,5.59,5.33,5.41,4220300.0],["2012-07-10",5.47,5.53,5.15,5.21,5984400.0],["2012-07-11",5.21,5.3,5.17,5.23,4505300.0],["2012-07-12",5.15,5.18,5.01,5.08,6206800.0],["2012-07-13",5.1,5.35,5.09,5.32,5957000.0],["2012-07-16",5.28,5.39,5.23,5.31,5067400.0],["2012-07-17",5.33,5.39,5.19,5.3,5199900.0],["2012-07-18",5.25,5.27,5.08,5.12,6874500.0],["2012-07-19",5.14,5.2,5.0,5.06,6861700.0],["2012-07-20",5.01,5.01,4.78,4.79,8325600.0],["2012-07-23",4.72,4.83,4.62,4.83,5699200.0],["2012-07-24",4.84,4.85,4.65,4.79,6575600.0],["2012-07-25",4.82,4.9,4.65,4.67,6379500.0],["2012-07-26",4.83,4.85,4.62,4.77,6162500.0],["2012-07-27",4.87,5.15,4.8,5.07,10510900.0],["2012-07-30",5.08,5.17,4.99,5.1,6172500.0],["2012-07-31",5.09,5.13,4.98,5.04,9111100.0],["2012-08-01",5.34,5.35,4.42,4.48,36048600.0],["2012-08-02",4.41,4.49,4.06,4.12,23809400.0],["2012-08-03",4.32,4.4,4.25,4.32,19192500.0],["2012-08-06",4.35,4.44,4.31,4.39,7554500.0],["2012-08-07",4.44,4.59,4.43,4.5,6740300.0],["2012-08-08",4.47,4.79,4.43,4.61,10981500.0],["2012-08-09",4.67,4.83,4.64,4.8,7628100.0],["2012-08-10",4.75,4.91,4.73,4.84,6392400.0],["2012-08-13",4.8,4.97,4.76,4.83,4656100.0],["2012-08-14",4.88,5.02,4.83,4.89,7812400.0],["2012-08-15",4.9,5.07,4.87,4.99,6013600.0],["2012-08-16",5.02,5.19,5.02,5.17,7440500.0],["2012-08-17",5.19,5.29,5.18,5.25,9006800.0],["2012-08-20",5.25,5.39,5.21,5.34,7351000.0],["2012-08-21",5.41,5.57,5.4,5.45,15847500.0],["2012-08-22",5.45,5.53,5.28,5.38,9787600.0],["2012-08-23",5.35,5.4,5.24,5.24,5350000.0],["2012-08-24",5.22,5.49,5.14,5.41,8480000.0],["2012-08-27",5.43,5.47,5.25,5.26,6112400.0],["2012-08-28",5.25,5.36,5.23,5.27,5153500.0],["2012-08-29",5.27,5.35,5.24,5.34,5467500.0],["2012-08-30",5.27,5.3,5.15,5.21,5697100.0],["2012-08-31",5.3,5.33,5.23,5.29,7312500.0],["2012-09-04",5.27,5.3,5.15,5.25,6766100.0],["2012-09-05",5.23,5.28,5.14,5.17,5071500.0],["2012-09-06",5.23,5.49,5.21,5.45,10708200.0],["2012-09-07",5.47,5.67,5.45,5.65,7900400.0],["2012-09-10",5.65,5.82,5.63,5.72,8903500.0],["2012-09-11",5.71,5.84,5.66,5.76,6005200.0],["2012-09-12",5.8,5.89,5.7,5.71,8387600.0],["2012-09-13",5.73,5.9,5.61,5.89,11137900.0],["2012-09-14",5.76,6.13,5.6,6.12,13253000.0],["2012-09-17",6.07,6.15,5.95,6.0,7067300.0],["2012-09-18",6.0,6.0,5.82,5.87,7763100.0],["2012-09-19",5.91,5.98,5.84,5.89,9886400.0],["2012-09-20",5.82,5.87,5.66,5.83,8639000.0],["2012-09-21",5.9,5.92,5.61,5.66,11040900.0],["2012-09-24",5.62,5.64,5.51,5.55,6602900.0],["2012-09-25",5.57,5.6,5.16,5.17,12134000.0],["2012-09-26",5.16,5.3,5.07,5.23,7658900.0],["2012-09-27",5.29,5.33,5.15,5.23,8821800.0],["2012-09-28",5.19,5.28,5.1,5.23,11943600.0],["2012-10-01",5.25,5.26,5.11,5.13,10415800.0],["2012-10-02",5.18,5.22,5.08,5.16,6297000.0],["2012-10-03",5.16,5.19,5.07,5.16,6177000.0],["2012-10-04",5.19,5.33,5.12,5.21,11526300.0],["2012-10-05",5.35,5.48,5.26,5.39,9708400.0],["2012-10-08",5.37,5.45,5.31,5.42,4465200.0],["2012-10-09",5.43,5.5,5.36,5.44,7748400.0],["2012-10-10",5.43,5.5,5.37,5.47,9342600.0],["2012-10-11",5.55,5.64,5.4,5.49,8364000.0],["2012-10-12",5.45,5.55,5.21,5.47,13396500.0],["2012-10-15",5.47,5.57,5.44,5.51,6344800.0],["2012-10-16",5.57,5.74,5.57,5.7,6276900.0],["2012-10-17",5.71,5.86,5.7,5.79,7999400.0],["2012-10-18",5.8,5.92,5.74,5.81,7676300.0],["2012-10-19",5.79,5.83,5.53,5.63,9418000.0],["2012-10-22",5.59,5.75,5.52,5.71,6923900.0],["2012-10-23",5.56,5.57,5.42,5.49,8851700.0],["2012-10-24",5.54,5.55,5.4,5.41,5140300.0],["2012-10-25",5.53,5.66,5.48,5.64,5667900.0],["2012-10-26",5.61,5.7,5.45,5.48,6172000.0],["2012-10-31",5.76,6.04,5.71,5.96,13500100.0],["2012-11-01",6.02,6.3,6.0,6.22,15518400.0],["2012-11-02",6.28,6.3,5.92,6.06,10681000.0],["2012-11-05",6.06,6.12,5.94,5.98,10471300.0],["2012-11-06",6.09,6.18,5.96,6.0,13291600.0],["2012-11-07",5.83,5.91,5.64,5.65,15154300.0],["2012-11-08",5.67,5.81,5.54,5.56,10739100.0],["2012-11-09",5.54,5.73,5.54,5.61,13382100.0],["2012-11-12",5.64,5.71,5.54,5.54,5680900.0],["2012-11-13",5.5,5.58,5.4,5.4,10527000.0],["2012-11-14",5.41,5.5,5.22,5.29,9414400.0],["2012-11-15",5.19,5.4,5.1,5.29,12977200.0],["2012-11-16",5.3,5.42,5.21,5.38,12162300.0],["2012-11-19",5.51,5.63,5.41,5.57,9426000.0],["2012-11-20",5.56,5.61,5.44,5.6,7358600.0],["2012-11-21",5.6,5.69,5.54,5.66,7302900.0],["2012-11-23",5.69,5.74,5.6,5.65,3182200.0],["2012-11-26",5.6,5.63,5.46,5.58,9387300.0],["2012-11-27",5.59,5.75,5.56,5.62,8198000.0],["2012-11-28",5.53,5.85,5.5,5.85,10485000.0],["2012-11-29",5.91,5.96,5.85,5.87,10336600.0],["2012-11-30",5.92,5.96,5.85,5.95,26440100.0],["2012-12-03",5.98,6.01,5.85,5.89,8285400.0],["2012-12-04",5.9,6.01,5.86,5.99,11905200.0],["2012-12-05",5.99,6.12,5.92,6.08,12203200.0],["2012-12-06",6.07,6.43,6.04,6.41,16237200.0],["2012-12-07",6.5,6.69,6.48,6.61,15765800.0],["2012-12-10",6.6,6.74,6.51,6.72,11460100.0],["2012-12-11",6.9,7.13,6.8,6.9,18373700.0],["2012-12-12",6.96,7.03,6.88,6.97,10247400.0],["2012-12-13",7.01,7.19,6.96,6.96,10899500.0],["2012-12-14",6.96,7.03,6.9,6.96,7692400.0],["2012-12-17",7.01,7.12,7.0,7.12,8240600.0],["2012-12-18",7.16,7.36,6.99,7.34,18953100.0],["2012-12-19",7.41,7.47,7.24,7.32,8730700.0],["2012-12-20",7.34,7.4,7.2,7.35,9401100.0],["2012-12-21",7.22,7.22,7.0,7.05,13667000.0],["2012-12-24",7.05,7.11,6.98,7.09,3030100.0],["2012-12-26",7.12,7.32,7.1,7.3,6280600.0],["2012-12-27",7.31,7.35,7.09,7.25,7801600.0],["2012-12-28",7.17,7.3,7.1,7.22,5181200.0],["2012-12-31",7.22,7.53,7.15,7.51,9357900.0],["2013-01-02",7.77,7.9,7.66,7.9,12451300.0],["2013-01-03",7.92,8.26,7.85,8.13,16874600.0],["2013-01-04",8.19,8.3,8.1,8.28,8759000.0],["2013-01-07",8.22,8.34,8.16,8.33,7053100.0],["2013-01-08",8.11,8.2,7.85,8.04,13906100.0],["2013-01-09",8.03,8.24,8.02,8.14,7118100.0],["2013-01-10",8.22,8.28,8.11,8.23,6620500.0],["2013-01-11",8.27,8.28,8.05,8.11,7123800.0],["2013-01-14",8.13,8.19,7.87,8.01,9991100.0],["2013-01-15",7.96,8.14,7.78,8.13,6555900.0],["2013-01-16",8.98,9.27,8.81,8.85,36297800.0],["2013-01-17",8.86,9.02,8.8,8.88,11219000.0],["2013-01-18",8.92,9.18,8.85,9.15,13988000.0],["2013-01-22",9.18,9.44,9.12,9.42,10721900.0],["2013-01-23",9.39,9.44,9.31,9.33,8858400.0],["2013-01-24",9.33,9.47,9.2,9.31,9710700.0],["2013-01-25",9.42,9.48,9.28,9.45,5958100.0],["2013-01-28",9.43,9.44,9.23,9.25,10956700.0],["2013-01-29",9.25,9.25,9.14,9.2,22134200.0],["2013-01-30",9.2,9.23,8.92,9.08,12613300.0],["2013-01-31",9.11,9.2,8.97,9.17,7433300.0],["2013-02-01",9.22,9.33,9.16,9.3,10030800.0],["2013-02-04",9.23,9.25,9.08,9.15,8143000.0],["2013-02-05",9.2,9.23,9.03,9.17,7813200.0],["2013-02-06",8.97,9.02,8.69,8.9,26498600.0],["2013-02-07",8.9,8.93,8.65,8.88,8614900.0],["2013-02-08",8.94,8.99,8.78,8.8,5940400.0],["2013-02-11",8.8,9.11,8.69,9.03,8983900.0],["2013-02-12",9.0,9.19,8.99,9.14,5193200.0],["2013-02-13",9.15,9.16,9.04,9.14,4946400.0],["2013-02-14",9.08,9.21,8.96,9.15,7385200.0],["2013-02-15",9.18,9.18,9.0,9.06,4379900.0],["2013-02-19",9.11,9.2,9.1,9.11,3683400.0],["2013-02-20",9.08,9.12,8.65,8.68,8547300.0],["2013-02-21",8.61,8.62,8.4,8.55,10804400.0],["2013-02-22",8.67,8.86,8.63,8.82,6685200.0],["2013-02-25",8.88,8.89,8.32,8.33,8214300.0],["2013-02-26",8.4,8.44,8.08,8.26,11343100.0],["2013-02-27",8.31,8.63,8.27,8.54,8672300.0],["2013-02-28",8.5,8.7,8.37,8.54,8376400.0],["2013-03-01",8.46,8.57,8.3,8.52,9861800.0],["2013-03-04",8.52,9.13,8.51,9.09,16513500.0],["2013-03-05",9.36,9.87,9.25,9.39,24210600.0],["2013-03-06",9.49,10.04,9.43,9.61,20225600.0],["2013-03-07",9.66,9.81,9.57,9.65,13371500.0],["2013-03-08",9.82,9.87,9.7,9.84,8935000.0],["2013-03-11",10.73,10.74,10.36,10.5,30993900.0],["2013-03-12",10.51,10.62,10.36,10.46,12201400.0],["2013-03-13",10.46,10.55,10.4,10.51,9624800.0],["2013-03-14",10.55,10.57,10.42,10.5,8950400.0],["2013-03-15",10.46,10.53,10.4,10.49,9074000.0],["2013-03-18",10.24,10.51,10.16,10.44,8829700.0],["2013-03-19",10.5,10.55,10.04,10.1,10681200.0],["2013-03-20",10.25,10.39,10.17,10.23,8021900.0],["2013-03-21",10.15,10.26,10.0,10.01,7921400.0],["2013-03-22",10.06,10.15,9.96,10.14,4706100.0],["2013-03-25",10.23,10.39,10.05,10.15,6529900.0],["2013-03-26",10.18,10.25,10.11,10.22,4775400.0],["2013-03-27",10.1,10.23,9.94,10.19,6159900.0],["2013-03-28",10.22,10.28,9.88,10.0,11604600.0],["2013-04-01",10.06,10.17,9.84,9.87,8603300.0],["2013-04-02",9.9,9.97,9.76,9.79,9376000.0],["2013-04-03",9.76,9.79,9.39,9.44,10026400.0],["2013-04-04",9.45,9.53,9.31,9.49,9372700.0],["2013-04-05",9.25,9.51,9.17,9.46,6963200.0],["2013-04-08",9.47,9.75,9.31,9.73,6425800.0],["2013-04-09",9.93,10.0,9.74,9.77,7297100.0],["2013-04-10",9.77,10.04,9.76,9.94,7525900.0],["2013-04-11",9.96,10.06,9.92,9.99,6930500.0],["2013-04-12",9.9,9.96,9.79,9.9,3773300.0],["2013-04-15",9.84,9.84,9.34,9.37,7196900.0],["2013-04-16",9.53,9.75,9.46,9.71,5608500.0],["2013-04-17",9.57,9.6,9.23,9.3,8523600.0],["2013-04-18",9.34,9.37,8.98,9.1,7487100.0],["2013-04-19",9.18,9.41,9.01,9.37,5981100.0],["2013-04-22",9.39,9.43,9.06,9.31,5933700.0],["2013-04-23",9.37,9.83,9.36,9.65,6939400.0],["2013-04-24",9.67,9.96,9.59,9.9,6115000.0],["2013-04-25",9.96,10.05,9.91,9.99,8110300.0],["2013-04-26",9.98,10.03,9.8,9.87,4645700.0],["2013-04-29",9.93,10.01,9.87,9.94,4228900.0],["2013-04-30",9.84,10.03,9.81,10.03,13110900.0],["2013-05-01",10.51,10.66,10.15,10.27,18834700.0],["2013-05-02",10.36,10.4,10.16,10.33,9976400.0],["2013-05-03",10.5,10.62,10.41,10.47,8525900.0],["2013-05-06",10.53,10.68,10.48,10.65,10653000.0],["2013-05-07",10.77,10.98,10.68,10.89,10084600.0],["2013-05-08",10.93,11.02,10.58,10.68,15193600.0],["2013-05-09",10.74,10.78,10.43,10.45,9411200.0],["2013-05-10",10.51,10.51,10.34,10.44,6117100.0],["2013-05-13",10.42,10.67,10.38,10.65,6692300.0],["2013-05-14",10.69,11.0,10.68,11.0,12417500.0],["2013-05-15",11.01,11.13,10.87,10.94,11776600.0],["2013-05-16",10.95,11.0,10.54,10.61,11781200.0],["2013-05-17",10.65,10.75,10.63,10.74,7058500.0],["2013-05-20",10.73,10.82,10.63,10.78,6524500.0],["2013-05-21",10.82,10.85,10.61,10.78,7575500.0],["2013-05-22",10.78,10.89,10.44,10.48,9921100.0],["2013-05-23",10.23,10.53,10.1,10.5,9727100.0],["2013-05-24",10.41,10.41,10.2,10.35,5628600.0],["2013-05-28",10.56,10.73,10.55,10.67,7788600.0],["2013-05-29",10.57,10.76,10.52,10.7,8203800.0],["2013-05-30",10.74,11.05,10.65,11.02,12113100.0],["2013-05-31",10.99,11.09,10.8,10.81,7856200.0],["2013-06-03",10.86,10.91,10.42,10.85,12065200.0],["2013-06-04",10.82,10.96,10.49,10.64,12102400.0],["2013-06-05",10.6,10.6,10.34,10.35,7107300.0],["2013-06-06",10.34,10.58,10.26,10.57,5886300.0],["2013-06-07",10.68,10.96,10.59,10.92,6180500.0],["2013-06-10",10.99,11.21,10.86,11.14,7705900.0],["2013-06-11",10.97,11.09,10.82,10.88,6782900.0],["2013-06-12",11.0,11.03,10.68,10.7,5597100.0],["2013-06-13",10.66,11.08,10.63,11.06,8105500.0],["2013-06-14",11.06,11.06,10.79,11.0,12175600.0],["2013-06-17",11.1,11.32,11.09,11.2,9113600.0],["2013-06-18",11.21,11.39,11.18,11.39,7162500.0],["2013-06-19",11.36,11.48,11.23,11.27,9195000.0],["2013-06-20",11.12,11.28,10.9,10.95,9365500.0],["2013-06-21",11.04,11.12,10.62,10.98,16183000.0],["2013-06-24",10.81,10.91,10.36,10.61,18682100.0],["2013-06-25",10.75,10.91,10.6,10.88,8989000.0],["2013-06-26",11.0,11.22,10.99,11.16,13370900.0],["2013-06-27",11.28,11.43,11.24,11.39,8617000.0],["2013-06-28",11.34,11.47,11.19,11.41,8463200.0],["2013-07-01",11.5,11.95,11.48,11.92,11649800.0],["2013-07-02",11.88,12.26,11.84,11.98,11320500.0],["2013-07-03",11.87,12.0,11.81,11.89,3768000.0],["2013-07-05",12.07,12.32,12.07,12.32,5683800.0],["2013-07-08",12.43,12.47,12.18,12.27,7378000.0],["2013-07-09",12.39,12.49,12.22,12.4,7720100.0],["2013-07-10",12.36,12.46,12.31,12.38,6208100.0],["2013-07-11",12.64,12.66,12.3,12.4,8724200.0],["2013-07-12",12.43,12.75,12.37,12.74,6190400.0],["2013-07-15",12.79,12.94,12.75,12.82,6255300.0],["2013-07-16",12.84,12.89,12.59,12.78,5176400.0],["2013-07-17",12.85,12.88,12.68,12.79,5605600.0],["2013-07-18",12.9,13.16,12.82,13.13,6054700.0],["2013-07-19",13.12,13.26,12.91,13.17,5193400.0],["2013-07-22",13.2,13.41,13.2,13.35,5577800.0],["2013-07-23",13.7,13.79,13.35,13.4,10686700.0],["2013-07-24",13.49,13.51,13.19,13.31,6949200.0],["2013-07-25",13.23,13.39,13.11,13.37,4925800.0],["2013-07-26",13.25,13.33,13.17,13.27,4182800.0],["2013-07-29",13.26,13.35,13.14,13.28,4240000.0],["2013-07-30",13.39,13.43,13.21,13.36,6881500.0],["2013-07-31",12.9,13.24,12.62,12.99,17389200.0],["2013-08-01",13.17,13.24,13.08,13.15,8231600.0],["2013-08-02",13.17,13.31,13.08,13.29,4930800.0],["2013-08-05",13.25,13.27,12.96,13.05,4926700.0],["2013-08-06",13.02,13.05,12.68,12.85,5808500.0],["2013-08-07",12.79,12.84,12.58,12.78,4462100.0],["2013-08-08",12.92,13.09,12.72,12.88,6008000.0],["2013-08-09",12.85,12.97,12.7,12.78,3603300.0],["2013-08-12",12.65,12.73,12.55,12.6,4555400.0],["2013-08-13",12.7,12.86,12.59,12.8,5271400.0],["2013-08-14",12.76,12.87,12.67,12.68,3713500.0],["2013-08-15",12.5,12.53,12.27,12.38,4903400.0],["2013-08-16",12.35,12.75,12.33,12.59,5247200.0],["2013-08-19",12.53,12.61,11.98,12.02,6958700.0],["2013-08-20",12.02,12.21,11.62,12.13,8357800.0],["2013-08-21",12.08,12.17,11.88,12.02,6261300.0],["2013-08-22",12.07,12.32,12.05,12.27,3501800.0],["2013-08-23",12.31,12.34,12.16,12.28,3746900.0],["2013-08-26",12.28,12.38,12.13,12.14,4410200.0],["2013-08-27",11.91,11.91,11.61,11.62,6482300.0],["2013-08-28",11.6,11.81,11.55,11.71,5213400.0],["2013-08-29",11.68,12.08,11.65,11.89,3813700.0],["2013-08-30",11.91,12.0,11.76,11.8,4862200.0],["2013-09-03",12.02,12.13,11.83,11.95,5240000.0],["2013-09-04",11.95,12.26,11.88,12.18,5369800.0],["2013-09-05",12.19,12.37,12.15,12.28,3549100.0],["2013-09-06",12.32,12.36,12.02,12.13,5629100.0],["2013-09-09",12.18,12.44,12.15,12.44,4268300.0],["2013-09-10",12.61,12.88,12.53,12.57,4910000.0],["2013-09-11",12.57,12.63,12.41,12.5,3866900.0],["2013-09-12",12.49,12.51,12.29,12.33,4407300.0],["2013-09-13",12.38,12.39,12.21,12.23,3934800.0],["2013-09-16",12.42,12.44,12.23,12.29,6226500.0],["2013-09-17",12.29,12.32,12.04,12.18,6877400.0],["2013-09-18",12.16,12.32,12.08,12.17,7317100.0],["2013-09-19",12.38,12.4,12.02,12.21,8956100.0],["2013-09-20",12.24,12.35,12.05,12.15,7757600.0],["2013-09-23",12.09,12.17,11.91,11.97,7169100.0],["2013-09-24",11.97,12.44,11.97,12.25,7336100.0],["2013-09-25",12.24,12.74,12.24,12.73,9855100.0],["2013-09-26",12.8,13.13,12.77,12.99,11765300.0],["2013-09-27",12.86,13.04,12.86,12.93,5079800.0],["2013-09-30",12.65,12.99,12.61,12.8,6200800.0],["2013-10-01",12.8,13.09,12.79,12.92,9146300.0],["2013-10-02",12.81,12.93,12.75,12.85,10213500.0],["2013-10-03",12.77,12.94,12.62,12.77,8360100.0],["2013-10-04",12.75,12.95,12.75,12.89,17206700.0],["2013-10-07",12.74,12.86,12.65,12.66,6327800.0],["2013-10-08",12.92,12.97,12.56,12.62,11135600.0],["2013-10-09",12.65,12.78,12.48,12.7,7685800.0],["2013-10-10",12.89,13.02,12.77,13.0,48275000.0],["2013-10-11",12.99,13.16,12.97,13.13,19693300.0],["2013-10-14",12.95,13.12,12.87,13.07,9723100.0],["2013-10-15",13.05,13.3,12.93,12.94,10158500.0],["2013-10-16",13.08,13.43,13.06,13.41,11441100.0],["2013-10-17",13.35,13.71,13.34,13.64,8613800.0],["2013-10-18",13.73,13.93,13.69,13.89,9627500.0],["2013-10-21",13.9,14.1,13.86,14.06,8514100.0],["2013-10-22",14.1,14.33,13.99,14.06,9594200.0],["2013-10-23",13.96,14.08,13.74,13.98,7176900.0],["2013-10-24",14.0,14.32,13.95,14.24,7952900.0],["2013-10-25",14.24,14.4,14.21,14.25,5477900.0],["2013-10-28",14.28,14.42,14.17,14.38,7685600.0],["2013-10-29",14.41,14.62,14.36,14.57,8607200.0],["2013-10-30",14.05,14.63,14.04,14.35,12925600.0],["2013-10-31",14.32,14.75,14.29,14.53,9065800.0],["2013-11-01",14.52,14.68,14.34,14.46,6127800.0],["2013-11-04",14.56,14.62,14.4,14.52,5695800.0],["2013-11-05",14.48,14.71,14.47,14.59,5245400.0],["2013-11-06",14.62,14.66,14.17,14.25,5404300.0],["2013-11-07",14.33,14.4,13.68,13.77,11512900.0],["2013-11-08",13.75,14.33,13.72,14.33,8852200.0],["2013-11-11",14.29,14.47,14.25,14.42,4046200.0],["2013-11-12",14.38,14.45,14.09,14.15,3879400.0],["2013-11-13",14.1,14.38,13.96,14.38,5623500.0],["2013-11-14",14.45,14.63,14.26,14.57,4287500.0],["2013-11-15",14.57,14.63,14.41,14.54,4017800.0],["2013-11-18",14.55,14.77,14.45,14.52,5942000.0],["2013-11-19",14.46,14.94,14.45,14.77,6860500.0],["2013-11-20",14.83,15.05,14.67,14.84,7100700.0],["2013-11-21",14.88,15.25,14.88,15.2,5807700.0],["2013-11-22",15.26,15.4,15.17,15.28,5432600.0],["2013-11-25",15.35,15.49,15.2,15.28,4148400.0],["2013-11-26",15.25,15.31,15.03,15.14,4227700.0],["2013-11-27",15.22,15.28,15.05,15.21,3694600.0],["2013-11-29",15.23,15.25,15.03,15.11,2315700.0],["2013-12-02",15.11,15.63,15.06,15.4,7578600.0],["2013-12-03",15.31,15.43,15.06,15.14,6545000.0],["2013-12-04",15.15,15.45,15.12,15.25,7508500.0],["2013-12-05",15.24,15.37,15.05,15.08,5159700.0],["2013-12-06",15.26,15.33,15.08,15.2,3922500.0],["2013-12-09",15.22,15.32,15.11,15.18,4055300.0],["2013-12-10",15.16,15.35,15.14,15.29,3596900.0],["2013-12-11",15.3,15.4,14.97,15.1,9941200.0],["2013-12-12",15.03,15.15,14.75,14.86,8566100.0],["2013-12-13",14.93,15.01,14.79,14.96,4369800.0],["2013-12-16",15.02,15.15,14.97,15.04,3126900.0],["2013-12-17",15.01,15.03,14.81,14.88,3299600.0],["2013-12-18",14.97,15.15,14.65,15.14,6755700.0],["2013-12-19",15.09,15.39,15.05,15.28,4577000.0],["2013-12-20",15.29,15.58,15.28,15.4,14763000.0],["2013-12-23",15.54,15.78,15.51,15.59,4186900.0],["2013-12-24",15.65,15.7,15.48,15.63,1320600.0],["2013-12-26",15.65,15.66,15.42,15.57,3265400.0],["2013-12-27",15.63,15.63,15.41,15.51,2621100.0],["2013-12-30",15.5,15.55,15.34,15.43,2324000.0],["2013-12-31",15.45,15.6,15.4,15.53,3129900.0],["2014-01-02",15.47,15.57,15.33,15.5,4613900.0],["2014-01-03",15.51,15.56,15.29,15.39,3901500.0],["2014-01-06",15.69,16.01,15.69,15.78,7219100.0],["2014-01-07",15.98,16.23,15.84,16.08,6495900.0],["2014-01-08",16.09,16.4,16.06,16.34,5512700.0],["2014-01-09",16.39,16.73,16.36,16.71,6536400.0],["2014-01-10",16.74,16.75,16.58,16.66,4897100.0],["2014-01-13",16.6,16.75,16.16,16.24,6462700.0],["2014-01-14",16.25,16.45,16.04,16.42,4993500.0],["2014-01-15",16.47,16.51,16.26,16.43,4304300.0],["2014-01-16",16.41,16.47,16.27,16.41,3098200.0],["2014-01-17",16.46,16.47,16.03,16.09,4567900.0],["2014-01-21",16.13,16.18,15.92,16.02,5172200.0],["2014-01-22",16.05,16.22,16.0,16.08,3664900.0],["2014-01-23",15.99,15.99,15.73,15.83,5208100.0],["2014-01-24",15.66,15.69,14.97,15.03,9809800.0],["2014-01-27",15.04,15.14,14.44,14.95,8687900.0],["2014-01-28",14.99,15.29,14.98,15.21,4711200.0],["2014-01-29",14.95,15.2,14.78,14.87,5248800.0],["2014-01-30",15.09,15.2,14.95,14.95,5149600.0],["2014-01-31",14.72,14.97,14.7,14.75,7731100.0],["2014-02-03",14.71,14.96,14.24,14.3,9046100.0],["2014-02-04",14.34,14.61,14.29,14.53,6671700.0],["2014-02-05",15.15,15.39,14.62,14.93,15228800.0],["2014-02-06",14.97,15.44,14.93,15.19,7751100.0],["2014-02-07",15.32,15.55,15.2,15.5,7232800.0],["2014-02-10",15.45,15.47,15.18,15.3,4186300.0],["2014-02-11",15.31,15.61,15.15,15.53,4473500.0],["2014-02-12",15.55,15.75,15.38,15.43,4252300.0],["2014-02-13",15.27,15.54,15.17,15.5,4063800.0],["2014-02-14",15.45,15.58,15.4,15.56,3092100.0],["2014-02-18",15.53,15.73,15.51,15.68,3420500.0],["2014-02-19",15.59,15.7,15.13,15.21,7263400.0],["2014-02-20",15.26,15.35,15.11,15.23,4222000.0],["2014-02-21",15.3,15.4,15.18,15.21,3059000.0],["2014-02-24",15.24,15.53,15.2,15.35,4965600.0],["2014-02-25",15.35,15.41,15.12,15.15,5314000.0],["2014-02-26",15.19,15.32,15.04,15.26,4658800.0],["2014-02-27",15.22,15.4,15.14,15.34,2746500.0],["2014-02-28",15.34,15.67,15.32,15.54,6205000.0],["2014-03-03",15.32,15.46,15.17,15.28,5945300.0],["2014-03-04",15.46,15.84,15.44,15.77,4989000.0],["2014-03-05",15.76,16.45,15.73,16.39,7537100.0],["2014-03-06",16.44,16.98,16.44,16.75,9769100.0],["2014-03-07",16.96,17.05,16.76,16.95,7017400.0],["2014-03-10",16.94,17.18,16.83,17.01,5870900.0],["2014-03-11",17.02,17.14,16.66,16.76,5217100.0],["2014-03-12",16.65,16.84,16.48,16.8,4542900.0],["2014-03-13",16.85,16.95,16.56,16.72,7147400.0],["2014-03-14",16.89,17.0,16.53,16.62,5281600.0],["2014-03-17",16.78,16.94,16.72,16.91,4652100.0],["2014-03-18",16.91,17.12,16.89,17.11,7362600.0],["2014-03-19",17.16,17.67,17.09,17.56,11032300.0],["2014-03-20",17.54,17.99,17.54,17.88,8081600.0],["2014-03-21",17.94,18.18,17.84,18.0,19977000.0],["2014-03-24",18.08,18.26,17.93,17.93,7814500.0],["2014-03-25",18.05,18.06,17.72,17.75,6463500.0],["2014-03-26",17.89,17.93,17.27,17.27,7750500.0],["2014-03-27",17.24,17.33,16.94,17.08,6385800.0],["2014-03-28",17.12,17.49,17.02,17.22,5574600.0],["2014-03-31",17.41,17.77,17.26,17.73,6083200.0],["2014-04-01",17.81,17.93,17.72,17.89,5849100.0],["2014-04-02",17.9,18.27,17.78,18.23,6846900.0],["2014-04-03",18.19,18.58,17.75,18.23,12544800.0],["2014-04-04",18.35,18.5,17.79,17.82,7794900.0],["2014-04-07",17.78,17.78,16.79,17.07,11202600.0],["2014-04-08",17.17,17.37,16.81,17.22,10791500.0],["2014-04-09",17.36,17.36,17.03,17.25,5123000.0],["2014-04-10",17.26,17.36,16.59,16.64,6517800.0],["2014-04-11",16.41,16.43,15.85,16.0,11908700.0],["2014-04-14",16.29,16.43,15.72,15.98,6980400.0],["2014-04-15",16.04,16.24,15.66,16.11,6921700.0],["2014-04-16",16.21,16.62,16.13,16.59,6837800.0],["2014-04-17",16.61,16.99,16.51,16.88,6795800.0],["2014-04-21",16.83,16.99,16.69,16.9,3376400.0],["2014-04-22",16.98,17.79,16.9,17.69,9251000.0],["2014-04-23",17.24,17.53,17.07,17.38,7244100.0],["2014-04-24",17.49,17.56,17.12,17.53,4801100.0],["2014-04-25",17.4,17.4,17.08,17.34,7801000.0],["2014-04-28",17.43,17.49,16.7,16.99,9496600.0],["2014-04-29",17.12,17.46,17.07,17.39,5633700.0],["2014-04-30",17.63,17.89,17.27,17.85,9675000.0],["2014-05-01",17.88,18.25,17.79,17.95,8235000.0],["2014-05-02",17.96,18.18,17.65,17.81,9639800.0],["2014-05-05",17.64,17.81,17.52,17.77,3470200.0],["2014-05-06",17.67,17.78,17.54,17.63,8291700.0],["2014-05-07",17.75,18.24,17.58,18.21,9902200.0],["2014-05-08",18.15,18.48,18.03,18.16,5283000.0],["2014-05-09",18.16,18.27,17.95,18.22,4408800.0],["2014-05-12",18.33,18.63,18.3,18.6,4794500.0],["2014-05-13",18.56,18.74,18.47,18.58,3054600.0],["2014-05-14",18.51,18.58,18.18,18.23,3247800.0],["2014-05-15",18.16,18.19,17.47,17.81,7696700.0],["2014-05-16",17.82,18.01,17.62,17.64,11098600.0],["2014-05-19",17.32,17.59,17.2,17.54,8177000.0],["2014-05-20",17.56,17.8,17.42,17.59,6408400.0],["2014-05-21",17.7,17.88,17.44,17.49,7381800.0],["2014-05-22",17.55,17.67,17.21,17.23,8841400.0],["2014-05-23",17.2,17.38,17.07,17.28,5262100.0],["2014-05-27",17.33,17.58,17.31,17.45,5211900.0],["2014-05-28",17.39,17.52,17.21,17.3,5791500.0],["2014-05-29",17.33,17.41,16.95,17.18,7235900.0],["2014-05-30",17.18,17.35,16.93,16.99,23514300.0],["2014-06-02",17.09,17.37,16.91,17.31,6378800.0],["2014-06-03",17.28,17.36,17.11,17.33,4360600.0],["2014-06-04",17.15,17.7,17.13,17.58,5030500.0],["2014-06-05",17.65,17.71,17.31,17.6,6298800.0],["2014-06-06",17.62,17.95,17.61,17.95,5401400.0],["2014-06-09",17.87,18.08,17.84,17.94,5512100.0],["2014-06-10",17.85,17.99,17.74,17.98,3595200.0],["2014-06-11",17.77,17.78,17.46,17.47,5282200.0],["2014-06-12",17.44,17.5,17.17,17.25,5271000.0],["2014-06-13",17.26,17.51,17.19,17.43,5744800.0],["2014-06-16",17.38,17.42,17.15,17.3,5871800.0],["2014-06-17",17.29,17.73,17.16,17.66,5845700.0],["2014-06-18",17.6,17.74,17.47,17.74,3651000.0],["2014-06-19",17.74,17.75,17.51,17.6,3200800.0],["2014-06-20",17.64,17.68,17.51,17.65,4895900.0],["2014-06-23",17.64,17.75,17.43,17.52,2142100.0],["2014-06-24",17.41,17.65,17.23,17.29,3810200.0],["2014-06-25",17.19,17.47,17.12,17.43,3203200.0],["2014-06-26",17.41,17.42,17.12,17.31,3327400.0],["2014-06-27",17.2,17.36,17.16,17.32,6089000.0],["2014-06-30",17.36,17.42,17.26,17.4,3782000.0],["2014-07-01",17.46,17.82,17.44,17.65,4866500.0],["2014-07-02",17.67,17.8,17.46,17.51,3702500.0],["2014-07-03",17.67,17.85,17.59,17.62,2057600.0],["2014-07-07",17.59,17.59,17.1,17.18,5157900.0],["2014-07-08",17.15,17.29,16.93,17.11,4487600.0],["2014-07-09",17.14,17.28,17.1,17.18,2966000.0],["2014-07-10",16.78,17.14,16.63,17.06,4080100.0],["2014-07-11",16.1,16.75,15.97,16.62,22635900.0],["2014-07-14",16.84,17.04,16.69,16.73,3390300.0],["2014-07-15",16.8,16.9,16.65,16.7,4467500.0],["2014-07-16",16.78,16.78,16.27,16.28,6914900.0],["2014-07-17",16.12,16.45,16.02,16.14,4458800.0],["2014-07-18",16.21,16.5,16.15,16.49,3027100.0],["2014-07-21",16.35,16.48,16.28,16.43,3089000.0],["2014-07-22",16.46,16.6,16.38,16.43,3394300.0],["2014-07-23",16.45,16.59,16.33,16.54,2133600.0],["2014-07-24",16.61,16.61,16.45,16.5,2256300.0],["2014-07-25",16.4,16.48,16.33,16.35,1842300.0],["2014-07-28",16.35,16.4,16.11,16.32,3170900.0],["2014-07-29",16.35,16.42,16.21,16.26,4397700.0],["2014-07-30",14.8,15.08,13.92,13.98,37023800.0],["2014-07-31",13.81,13.81,12.89,13.1,28364200.0],["2014-08-01",13.14,13.4,12.9,13.07,15897500.0],["2014-08-04",13.15,13.27,12.9,12.98,12052800.0],["2014-08-05",12.96,13.23,12.91,12.98,10054100.0],["2014-08-06",12.93,13.06,12.91,13.0,6922900.0],["2014-08-07",13.05,13.12,12.64,12.72,10021900.0],["2014-08-08",12.79,12.93,12.67,12.91,6422500.0],["2014-08-11",13.04,13.14,12.94,13.03,3643700.0],["2014-08-12",13.0,13.05,12.88,12.95,4388500.0],["2014-08-13",13.03,13.26,13.01,13.23,4387900.0],["2014-08-14",13.23,13.46,13.2,13.45,4714400.0],["2014-08-15",13.46,13.51,13.25,13.41,6140900.0],["2014-08-18",13.52,13.82,13.49,13.81,5052000.0],["2014-08-19",13.83,14.04,13.78,13.8,4309100.0],["2014-08-20",13.79,13.93,13.68,13.78,4345400.0],["2014-08-21",13.87,14.01,13.7,14.01,4136500.0],["2014-08-22",13.98,13.98,13.8,13.88,3304500.0],["2014-08-25",13.98,14.05,13.91,13.98,2911100.0],["2014-08-26",14.04,14.08,13.92,14.03,2226400.0],["2014-08-27",14.04,14.19,14.01,14.12,3474900.0],["2014-08-28",13.99,14.12,13.9,14.06,2756400.0],["2014-08-29",14.1,14.26,14.07,14.19,3521400.0],["2014-09-02",14.26,14.32,14.09,14.22,3954900.0],["2014-09-03",14.31,14.32,14.04,14.1,3000400.0],["2014-09-04",14.14,14.24,13.45,13.53,9333500.0],["2014-09-05",13.53,13.54,13.12,13.23,11259200.0],["2014-09-08",13.23,13.31,12.94,13.29,9133700.0],["2014-09-09",13.24,13.3,13.08,13.11,5046300.0],["2014-09-10",13.14,13.31,13.14,13.28,4175800.0],["2014-09-11",13.17,13.3,13.09,13.11,7208300.0],["2014-09-12",13.12,13.19,12.97,13.17,9287100.0],["2014-09-15",13.16,13.25,13.02,13.19,4200700.0],["2014-09-16",13.15,13.32,13.08,13.18,3444000.0],["2014-09-17",13.19,13.34,13.15,13.21,4127000.0],["2014-09-18",13.25,13.35,13.23,13.26,2788500.0],["2014-09-19",13.34,13.39,13.06,13.19,5701100.0],["2014-09-22",13.45,13.5,13.21,13.29,9355600.0],["2014-09-23",13.26,13.28,13.12,13.17,5541200.0],["2014-09-24",13.19,13.44,13.04,13.41,5242500.0],["2014-09-25",13.35,13.47,13.24,13.33,7913500.0],["2014-09-26",13.38,13.49,13.26,13.4,4179800.0],["2014-09-29",13.23,13.38,13.09,13.26,5204000.0],["2014-09-30",13.27,13.35,13.1,13.1,4589900.0],["2014-10-01",13.15,13.26,13.0,13.12,5994000.0],["2014-10-02",13.11,13.3,13.09,13.2,5168900.0],["2014-10-03",13.34,13.45,13.27,13.37,3291400.0],["2014-10-06",13.39,13.59,13.37,13.38,4435300.0],["2014-10-07",13.28,13.28,12.92,12.93,6221000.0],["2014-10-08",12.94,13.05,12.74,13.01,5853300.0],["2014-10-09",13.0,13.11,12.58,12.64,6248500.0],["2014-10-10",12.63,12.85,12.56,12.59,4227400.0],["2014-10-13",12.69,13.01,12.46,12.48,4911400.0],["2014-10-14",12.53,12.8,12.48,12.54,4322900.0],["2014-10-15",12.25,12.51,11.91,12.45,9099700.0],["2014-10-16",12.18,12.64,12.07,12.48,4890900.0],["2014-10-17",12.62,12.8,12.57,12.7,4753400.0],["2014-10-20",12.68,12.8,12.6,12.77,3060300.0],["2014-10-21",13.0,13.42,12.96,13.35,5396500.0],["2014-10-22",13.42,13.46,13.14,13.14,3553600.0],["2014-10-23",13.32,13.41,13.24,13.28,2564100.0],["2014-10-24",13.28,13.39,13.19,13.38,2269500.0],["2014-10-27",13.34,13.46,13.21,13.44,2546900.0],["2014-10-28",13.54,13.72,13.44,13.63,3176400.0],["2014-10-29",13.66,13.84,13.5,13.65,3529600.0],["2014-10-30",13.62,13.87,13.58,13.71,3378900.0],["2014-10-31",13.87,14.0,13.81,13.99,4601700.0],["2014-11-03",14.01,14.1,13.92,14.0,4387300.0],["2014-11-04",13.93,14.08,13.71,13.9,3335700.0],["2014-11-05",13.98,14.09,13.86,14.07,6182300.0],["2014-11-06",10.3,10.3,8.65,8.66,81191500.0],["2014-11-07",8.47,8.75,7.17,8.41,77051500.0],["2014-11-10",8.45,8.5,8.07,8.12,23348400.0],["2014-11-11",8.12,8.46,8.1,8.4,32634500.0],["2014-11-12",8.35,8.93,8.33,8.8,28469600.0],["2014-11-13",8.98,9.32,8.93,9.3,28435600.0],["2014-11-14",9.37,9.59,9.19,9.41,23419500.0],["2014-11-17",9.37,9.45,9.25,9.33,8070900.0],["2014-11-18",9.33,9.44,9.16,9.36,11120700.0],["2014-11-19",9.33,9.38,9.1,9.13,8035900.0],["2014-11-20",9.03,9.45,9.01,9.43,13921100.0],["2014-11-21",9.53,9.74,9.49,9.56,10862000.0],["2014-11-24",9.51,9.64,9.36,9.38,9579000.0],["2014-11-25",9.4,9.46,9.27,9.31,8259000.0],["2014-11-26",9.27,9.37,9.05,9.11,7733000.0],["2014-11-28",9.14,9.14,8.94,9.09,5663500.0],["2014-12-01",9.0,9.25,8.85,9.19,9547200.0],["2014-12-02",8.8,9.12,8.58,8.65,14431100.0],["2014-12-03",8.61,8.94,8.6,8.77,9104700.0],["2014-12-04",8.73,8.84,8.6,8.61,8822400.0],["2014-12-05",8.68,8.86,8.56,8.63,7579800.0],["2014-12-08",8.62,8.74,8.45,8.52,8625500.0],["2014-12-09",8.39,8.58,8.32,8.47,10625500.0],["2014-12-10",8.43,8.5,8.14,8.16,8380000.0],["2014-12-11",8.17,8.42,8.1,8.24,7450900.0],["2014-12-12",8.12,8.13,7.88,7.92,9090300.0],["2014-12-15",7.96,8.1,7.79,7.8,9333000.0],["2014-12-16",7.68,7.94,7.58,7.64,9152500.0],["2014-12-17",7.69,7.97,7.69,7.93,9082400.0],["2014-12-18",7.59,8.02,7.57,7.99,18174800.0],["2014-12-19",7.97,8.59,7.95,8.59,18237900.0],["2014-12-22",8.57,8.59,8.26,8.32,6458500.0],["2014-12-23",8.39,8.58,8.38,8.39,5693300.0],["2014-12-24",8.44,8.54,8.32,8.4,2826800.0],["2014-12-26",8.42,8.5,8.36,8.39,3391100.0],["2014-12-29",8.4,8.55,8.3,8.46,5781200.0],["2014-12-30",8.44,8.79,8.44,8.56,6819300.0],["2014-12-31",8.57,8.62,8.43,8.5,5681400.0],["2015-01-02",8.59,8.62,8.31,8.43,4055000.0],["2015-01-05",8.31,8.31,8.11,8.23,8391000.0],["2015-01-06",8.23,8.24,7.96,8.04,10209200.0],["2015-01-07",8.15,8.24,7.8,7.83,6568500.0],["2015-01-08",7.95,8.3,7.89,8.15,8164100.0],["2015-01-09",8.16,8.24,7.91,7.92,4580400.0],["2015-01-12",7.91,7.94,7.6,7.66,3564700.0],["2015-01-13",7.69,7.86,7.55,7.63,5019000.0],["2015-01-14",7.48,7.53,7.18,7.31,7369300.0],["2015-01-15",7.31,7.46,7.11,7.13,4848500.0],["2015-01-16",7.11,7.31,7.06,7.3,4531100.0],["2015-01-20",7.4,7.4,7.05,7.1,4684400.0],["2015-01-21",7.05,7.17,6.92,7.11,5560800.0],["2015-01-22",7.16,7.43,7.1,7.39,4772800.0],["2015-01-23",7.36,7.42,7.2,7.22,3362900.0],["2015-01-26",7.2,7.35,7.16,7.35,3166700.0],["2015-01-27",7.22,7.27,7.09,7.19,4084200.0],["2015-01-28",7.21,7.29,6.93,6.93,4937600.0],["2015-01-29",6.97,7.03,6.75,6.94,6183300.0],["2015-01-30",6.87,7.14,6.78,6.98,7764500.0],["2015-02-02",7.02,7.47,7.02,7.42,6031700.0],["2015-02-03",7.43,7.71,7.42,7.64,8140000.0],["2015-02-04",7.6,7.81,7.4,7.46,5833100.0],["2015-02-05",7.42,7.68,7.41,7.59,3527500.0],["2015-02-06",7.66,7.92,7.66,7.76,5559600.0],["2015-02-09",7.73,7.94,7.65,7.88,4509700.0],["2015-02-10",7.94,7.98,7.67,7.81,7108100.0],["2015-02-11",8.28,8.75,7.96,8.33,24690500.0],["2015-02-12",8.39,8.53,8.24,8.5,8826100.0],["2015-02-13",8.51,8.7,8.48,8.67,8251700.0],["2015-02-17",8.59,8.82,8.52,8.82,6450000.0],["2015-02-18",8.73,8.73,8.02,8.02,11516500.0],["2015-02-19",7.74,8.19,7.61,8.09,10321300.0],["2015-02-20",8.06,8.1,7.79,7.99,10727300.0],["2015-02-23",7.97,8.03,7.83,7.91,6291300.0],["2015-02-24",7.91,8.15,7.83,8.0,6233500.0],["2015-02-25",8.02,8.06,7.71,7.87,5350800.0],["2015-02-26",7.88,7.99,7.73,7.77,3741300.0],["2015-02-27",7.77,7.85,7.66,7.75,4706300.0],["2015-03-02",7.75,7.79,7.04,7.33,21302300.0],["2015-03-03",7.21,7.58,7.18,7.51,7986600.0],["2015-03-04",7.43,7.6,7.32,7.58,4529400.0],["2015-03-05",7.57,7.64,7.44,7.61,4591100.0],["2015-03-06",7.59,7.97,7.57,7.67,6193100.0],["2015-03-09",7.66,7.73,7.41,7.44,5238300.0],["2015-03-10",7.35,7.36,7.11,7.15,5645300.0],["2015-03-11",7.18,7.33,7.06,7.27,5785600.0],["2015-03-12",7.32,7.39,7.16,7.38,4844400.0],["2015-03-13",7.33,7.43,7.23,7.35,4797800.0],["2015-03-16",7.36,7.44,7.26,7.43,4372100.0],["2015-03-17",7.37,7.46,7.22,7.35,4856900.0],["2015-03-18",7.34,7.45,7.18,7.33,5716800.0],["2015-03-19",7.3,7.38,7.1,7.26,5341200.0],["2015-03-20",7.3,7.44,7.25,7.38,8150700.0],["2015-03-23",7.79,7.96,7.7,7.75,13604500.0],["2015-03-24",7.76,7.84,7.59,7.6,6629700.0],["2015-03-25",7.62,7.65,7.34,7.35,5948900.0],["2015-03-26",7.34,7.39,7.24,7.3,4802700.0],["2015-03-27",7.31,7.33,7.21,7.29,4705700.0],["2015-03-30",7.32,7.38,7.25,7.34,3698700.0],["2015-03-31",7.26,7.32,7.22,7.31,5951800.0],["2015-04-01",7.28,7.45,7.27,7.33,4703300.0],["2015-04-02",7.34,7.94,7.29,7.76,15235100.0],["2015-04-06",7.61,7.78,7.54,7.75,6253900.0],["2015-04-07",7.77,7.8,7.68,7.75,6021300.0],["2015-04-08",7.74,7.84,7.68,7.71,4854000.0],["2015-04-09",7.71,8.0,7.65,7.89,6523900.0],["2015-04-10",7.89,7.94,7.69,7.73,4533700.0],["2015-04-13",7.81,7.97,7.69,7.94,4889200.0],["2015-04-14",7.95,8.11,7.9,7.98,4798500.0],["2015-04-15",8.0,8.14,7.99,8.09,5455200.0],["2015-04-16",8.09,8.11,7.95,7.99,4454500.0],["2015-04-17",7.87,8.06,7.82,8.02,7138700.0],["2015-04-20",8.03,8.08,7.75,7.79,15881300.0],["2015-04-21",7.79,7.85,7.64,7.65,4877900.0],["2015-04-22",7.65,7.92,7.65,7.84,5722200.0],["2015-04-23",7.82,8.0,7.82,7.96,6409500.0],["2015-04-24",7.95,8.02,7.76,7.86,5533900.0],["2015-04-27",7.87,8.0,7.85,7.89,6206600.0],["2015-04-28",7.86,8.12,7.79,7.99,9625300.0],["2015-04-29",8.49,9.08,8.31,8.92,23800200.0],["2015-04-30",9.03,9.05,8.7,8.79,14301100.0],["2015-05-01",8.85,9.14,8.81,9.03,10684600.0],["2015-05-04",9.11,9.19,9.05,9.15,6754600.0],["2015-05-05",8.82,8.92,8.54,8.64,20868000.0],["2015-05-06",8.72,8.76,8.25,8.33,9271900.0],["2015-05-07",8.17,8.4,8.09,8.25,9355800.0],["2015-05-08",8.3,8.37,8.15,8.28,4680400.0],["2015-05-11",8.39,8.56,8.32,8.4,7980700.0],["2015-05-12",8.46,8.46,8.11,8.18,6277400.0],["2015-05-13",8.13,8.16,7.9,8.03,9029300.0],["2015-05-14",8.05,8.05,7.9,7.98,7952600.0],["2015-05-15",7.99,8.0,7.88,7.91,6220300.0],["2015-05-18",7.92,8.05,7.81,8.03,4835300.0],["2015-05-19",8.05,8.07,7.86,7.9,7087200.0],["2015-05-20",7.89,7.89,7.64,7.73,9459700.0],["2015-05-21",7.72,7.91,7.69,7.78,6079200.0],["2015-05-22",7.78,7.96,7.72,7.93,4801300.0],["2015-05-26",7.9,7.92,7.62,7.65,9601600.0],["2015-05-27",7.68,7.79,7.55,7.75,5244000.0],["2015-05-28",7.85,7.88,7.7,7.86,6137800.0],["2015-05-29",7.85,7.99,7.76,7.94,25808300.0],["2015-06-01",7.9,7.93,7.7,7.72,7133200.0],["2015-06-02",7.71,7.96,7.7,7.91,5506500.0],["2015-06-03",7.97,8.11,7.91,8.05,7396200.0],["2015-06-04",8.01,8.02,7.84,7.85,4758900.0],["2015-06-05",7.97,8.01,7.86,7.88,7297600.0],["2015-06-08",7.88,7.89,7.65,7.67,7849300.0],["2015-06-09",7.71,7.88,7.68,7.83,6166600.0],["2015-06-10",7.9,8.01,7.85,8.0,5518200.0],["2015-06-11",8.0,8.12,7.94,8.05,6239000.0],["2015-06-12",8.03,8.04,7.92,7.95,2361700.0],["2015-06-15",7.84,8.0,7.8,7.87,3583400.0],["2015-06-16",7.85,7.98,7.81,7.95,3547500.0],["2015-06-17",7.95,8.0,7.8,7.92,3694700.0],["2015-06-18",7.97,8.01,7.86,7.93,3187100.0],["2015-06-19",7.92,8.01,7.83,7.87,4523700.0],["2015-06-22",7.96,8.03,7.91,8.0,4157200.0],["2015-06-23",8.02,8.09,7.98,8.07,4468000.0],["2015-06-24",8.08,8.09,7.91,7.93,3385100.0],["2015-06-25",7.96,8.01,7.76,7.79,5763900.0],["2015-06-26",7.79,7.81,7.68,7.79,3772000.0],["2015-06-29",7.7,7.78,7.6,7.62,8041600.0],["2015-06-30",7.66,7.7,7.44,7.57,6480200.0],["2015-07-01",7.67,7.78,7.47,7.53,5588200.0],["2015-07-02",7.55,7.84,7.55,7.74,8415200.0],["2015-07-06",7.57,7.64,7.45,7.48,6372200.0],["2015-07-07",7.47,7.6,7.27,7.59,5591400.0],["2015-07-08",7.53,7.53,7.19,7.21,5816900.0],["2015-07-09",7.33,7.44,7.26,7.29,4000400.0],["2015-07-10",7.44,7.54,7.41,7.49,4090300.0],["2015-07-13",7.52,7.69,7.46,7.67,5394000.0],["2015-07-14",7.64,7.8,7.57,7.76,4266500.0],["2015-07-15",7.79,7.88,7.71,7.8,4579700.0],["2015-07-16",7.9,7.9,7.67,7.84,4538400.0],["2015-07-17",7.81,7.85,7.72,7.79,3313600.0],["2015-07-20",7.8,7.84,7.54,7.58,3536100.0],["2015-07-21",7.59,7.75,7.58,7.64,2466400.0],["2015-07-22",7.75,7.75,7.3,7.41,5845400.0],["2015-07-23",7.46,7.51,7.36,7.43,6019100.0],["2015-07-24",7.41,7.47,7.21,7.24,4029500.0],["2015-07-27",7.17,7.18,7.02,7.05,5038100.0],["2015-07-28",7.15,7.21,6.96,7.16,4652100.0],["2015-07-29",7.16,7.31,7.09,7.21,2993900.0],["2015-07-30",7.2,7.21,7.01,7.07,5342000.0],["2015-07-31",7.07,7.14,6.98,7.01,4513600.0],["2015-08-03",7.01,7.11,6.93,6.97,5159600.0],["2015-08-04",6.97,7.05,6.88,7.02,7474100.0],["2015-08-05",6.32,6.59,5.52,5.65,37530000.0],["2015-08-06",5.68,5.68,5.08,5.22,25983200.0],["2015-08-07",5.21,5.21,4.81,4.82,18929100.0],["2015-08-10",4.95,5.5,4.9,5.47,21454100.0],["2015-08-11",5.34,5.44,5.18,5.24,6691000.0],["2015-08-12",5.15,5.28,5.07,5.27,6596200.0],["2015-08-13",5.24,5.33,5.19,5.22,5633400.0],["2015-08-14",5.22,5.3,5.21,5.29,3509900.0],["2015-08-17",5.23,5.34,5.21,5.25,3508500.0],["2015-08-18",5.25,5.26,4.97,5.03,5730200.0],["2015-08-19",5.01,5.03,4.9,4.94,5969400.0],["2015-08-20",4.96,5.01,4.73,4.77,7659000.0],["2015-08-21",4.74,4.77,4.59,4.59,8553700.0],["2015-08-24",4.34,4.66,4.23,4.38,11856700.0],["2015-08-25",4.69,4.72,4.36,4.36,9144500.0],["2015-08-26",4.54,4.68,4.42,4.65,8945200.0],["2015-08-27",4.82,5.15,4.8,5.05,14020200.0],["2015-08-28",5.0,5.25,5.0,5.17,8338000.0],["2015-08-31",5.11,5.27,5.01,5.18,6866700.0],["2015-09-01",5.05,5.16,4.78,4.85,11727500.0],["2015-09-02",4.95,5.07,4.74,5.05,9455000.0],["2015-09-03",5.13,5.31,5.03,5.14,6470100.0],["2015-09-04",5.05,5.11,5.0,5.02,4626800.0],["2015-09-08",5.1,5.13,4.96,5.11,6969800.0],["2015-09-09",5.17,5.29,5.01,5.03,6738200.0],["2015-09-10",5.05,5.15,5.01,5.09,5231400.0],["2015-09-11",5.04,5.11,5.01,5.1,4130900.0],["2015-09-14",5.09,5.13,4.99,5.01,3705800.0],["2015-09-15",5.05,5.11,5.03,5.08,4014500.0],["2015-09-16",5.08,5.22,5.06,5.21,3927900.0],["2015-09-17",5.19,5.21,5.01,5.03,6513700.0],["2015-09-18",4.96,4.97,4.75,4.82,12857200.0],["2015-09-21",4.87,4.93,4.83,4.89,8287500.0],["2015-09-22",4.79,4.84,4.69,4.73,7232600.0],["2015-09-23",4.75,4.8,4.56,4.62,6404300.0],["2015-09-24",4.56,4.75,4.43,4.75,10461700.0],["2015-09-25",4.83,4.96,4.77,4.95,10176500.0],["2015-09-28",4.88,4.91,4.49,4.51,6528300.0],["2015-09-29",4.52,4.59,4.38,4.57,5116200.0],["2015-09-30",4.66,4.74,4.58,4.62,5762500.0],["2015-10-01",4.66,4.93,4.61,4.67,9811300.0],["2015-10-02",4.54,4.72,4.46,4.71,6873900.0],["2015-10-05",4.76,4.94,4.75,4.88,7095100.0],["2015-10-06",4.88,5.18,4.86,5.18,8119500.0],["2015-10-07",5.23,5.52,5.21,5.5,9277000.0],["2015-10-08",5.47,5.65,5.38,5.64,6899500.0],["2015-10-09",5.63,5.75,5.36,5.41,5444800.0],["2015-10-12",5.42,5.43,5.2,5.29,4795400.0],["2015-10-13",5.25,5.38,5.19,5.22,3929200.0],["2015-10-14",5.23,5.29,5.12,5.19,3947000.0],["2015-10-15",5.22,5.54,5.21,5.49,4736900.0],["2015-10-16",5.28,5.32,4.77,5.06,13547700.0],["2015-10-19",4.88,5.12,4.88,5.01,5090200.0],["2015-10-20",5.01,5.13,4.93,5.07,7202500.0],["2015-10-21",5.1,5.12,4.91,4.94,4027800.0],["2015-10-22",4.98,5.09,4.81,4.83,6950000.0],["2015-10-23",4.9,4.98,4.75,4.95,8041800.0],["2015-10-26",4.95,4.98,4.82,4.88,4153100.0],["2015-10-27",4.82,4.87,4.6,4.78,6882100.0],["2015-10-28",4.79,5.29,4.78,5.27,9410500.0],["2015-10-29",5.26,5.36,5.19,5.22,5504800.0],["2015-10-30",5.05,5.07,4.55,4.68,15042900.0],["2015-11-02",4.65,4.88,4.65,4.87,6624800.0],["2015-11-03",4.84,4.95,4.83,4.85,7278000.0],["2015-11-04",4.72,4.85,4.44,4.53,16929300.0],["2015-11-05",4.51,4.61,4.42,4.42,9792900.0],["2015-11-06",4.5,4.8,4.46,4.73,12265100.0],["2015-11-09",4.74,4.86,4.72,4.75,6704300.0],["2015-11-10",4.75,4.82,4.64,4.76,7254900.0],["2015-11-11",4.78,4.8,4.65,4.74,4810700.0],["2015-11-12",4.69,4.75,4.59,4.61,7115300.0],["2015-11-13",4.6,4.75,4.57,4.68,7486900.0],["2015-11-16",4.62,4.85,4.58,4.84,7316700.0],["2015-11-17",4.82,4.82,4.63,4.63,85663900.0],["2015-11-18",4.67,4.84,4.64,4.72,10858900.0],["2015-11-19",4.71,4.84,4.64,4.78,6991100.0],["2015-11-20",4.78,5.08,4.78,5.06,8784000.0],["2015-11-23",5.05,5.11,5.0,5.03,9996000.0],["2015-11-24",5.0,5.15,4.96,5.1,7311900.0],["2015-11-25",5.08,5.16,5.05,5.1,3867900.0],["2015-11-27",5.09,5.11,4.9,4.97,2597800.0],["2015-11-30",4.98,5.08,4.92,5.05,4508100.0],["2015-12-01",5.06,5.08,4.93,4.96,5378200.0],["2015-12-02",4.94,5.0,4.71,4.71,7815600.0],["2015-12-03",4.78,4.88,4.66,4.71,8283700.0],["2015-12-04",4.73,4.74,4.55,4.59,6255800.0],["2015-12-07",4.6,4.61,4.38,4.5,7490000.0],["2015-12-08",4.44,4.48,4.16,4.18,10299700.0],["2015-12-09",4.17,4.3,3.95,3.98,12035000.0],["2015-12-10",4.0,4.12,3.95,4.04,5676500.0],["2015-12-11",3.98,3.98,3.79,3.81,7097900.0],["2015-12-14",3.82,3.87,3.64,3.66,7490200.0],["2015-12-15",3.74,3.87,3.73,3.8,4893700.0],["2015-12-16",3.86,4.03,3.83,3.99,7597100.0],["2015-12-17",4.0,4.06,3.64,3.64,9735100.0],["2015-12-18",3.64,3.66,3.48,3.52,9283700.0],["2015-12-21",3.54,3.61,3.46,3.58,5922600.0],["2015-12-22",3.61,3.62,3.47,3.47,7426600.0],["2015-12-23",3.53,3.91,3.52,3.9,9232600.0],["2015-12-24",3.88,3.99,3.83,3.93,4331100.0],["2015-12-28",3.9,3.91,3.75,3.79,3884400.0],["2015-12-29",3.85,3.9,3.77,3.8,4147900.0],["2015-12-30",3.78,3.88,3.74,3.75,4127500.0],["2015-12-31",3.7,3.82,3.67,3.73,5625500.0],["2016-01-04",3.66,3.88,3.61,3.8,8654800.0],["2016-01-05",3.8,3.85,3.63,3.64,6580800.0],["2016-01-06",3.55,3.56,3.4,3.5,5882200.0],["2016-01-07",3.38,3.42,3.17,3.18,7145800.0],["2016-01-08",3.25,3.27,3.04,3.09,5310700.0],["2016-01-11",3.15,3.16,2.58,2.77,13545400.0],["2016-01-12",2.81,2.85,2.33,2.52,23249200.0],["2016-01-13",2.58,2.65,2.32,2.4,15779200.0],["2016-01-14",2.45,2.51,2.24,2.46,16360100.0],["2016-01-15",2.32,2.52,2.29,2.48,12197300.0],["2016-01-19",2.53,2.58,2.33,2.35,7018700.0],["2016-01-20",2.3,2.55,2.2,2.52,12701900.0],["2016-01-21",2.51,2.59,2.39,2.41,6857900.0],["2016-01-22",2.43,2.54,2.32,2.46,5926100.0],["2016-01-25",2.41,2.45,2.21,2.22,6725600.0],["2016-01-26",2.27,2.31,2.21,2.25,5602000.0],["2016-01-27",2.24,2.36,2.22,2.27,6517200.0],["2016-01-28",2.34,2.64,2.29,2.62,7982600.0],["2016-01-29",2.69,2.86,2.55,2.78,12488500.0],["2016-02-01",2.74,2.74,2.61,2.7,7574200.0],["2016-02-02",2.65,2.68,2.55,2.55,4938200.0],["2016-02-03",2.58,2.63,2.4,2.48,7120200.0],["2016-02-04",2.48,2.79,2.45,2.79,13243600.0],["2016-02-05",2.79,2.79,2.01,2.18,27255900.0],["2016-02-08",2.12,2.12,1.77,1.86,18187900.0],["2016-02-09",1.78,1.91,1.63,1.67,16038500.0],["2016-02-10",1.67,1.88,1.66,1.73,10552300.0],["2016-02-11",1.67,1.71,1.57,1.61,8936700.0],["2016-02-12",1.7,1.82,1.68,1.7,15886600.0],["2016-02-16",1.79,1.82,1.74,1.79,7439600.0],["2016-02-17",1.81,2.02,1.81,1.93,9697700.0],["2016-02-18",2.0,2.09,1.91,2.04,5715800.0],["2016-02-19",2.04,2.04,1.92,1.93,4105200.0],["2016-02-22",1.97,2.07,1.97,2.01,5876700.0],["2016-02-23",1.99,2.03,1.93,1.97,4964900.0],["2016-02-24",1.95,1.96,1.83,1.94,5566000.0],["2016-02-25",1.96,2.0,1.89,1.97,4017400.0],["2016-02-26",2.01,2.18,1.98,2.18,8155400.0],["2016-02-29",2.0,2.24,1.98,2.12,12611500.0],["2016-03-01",2.1,2.35,2.1,2.32,8005200.0],["2016-03-02",2.36,2.49,2.3,2.48,10746200.0],["2016-03-03",2.52,2.8,2.44,2.7,12157800.0],["2016-03-04",2.87,3.07,2.76,2.88,13983800.0],["2016-03-07",2.91,3.06,2.81,2.98,9640300.0],["2016-03-08",2.95,3.04,2.7,2.75,9495200.0],["2016-03-09",2.82,2.87,2.68,2.79,5123500.0],["2016-03-10",2.84,2.85,2.58,2.68,7557800.0],["2016-03-11",2.73,2.84,2.54,2.8,7108100.0],["2016-03-14",2.8,2.93,2.76,2.92,7592000.0],["2016-03-15",2.93,2.93,2.67,2.72,6587900.0],["2016-03-16",2.78,2.82,2.71,2.81,4945600.0],["2016-03-17",2.94,2.99,2.79,2.95,4927500.0],["2016-03-18",2.97,3.03,2.86,3.03,18365200.0],["2016-03-21",3.03,3.34,3.0,3.26,12289200.0],["2016-03-22",3.27,3.29,2.97,3.05,9631900.0],["2016-03-23",3.04,3.05,2.81,2.81,6814800.0],["2016-03-24",2.78,2.78,2.53,2.67,11066700.0],["2016-03-28",2.68,2.76,2.68,2.69,5744700.0],["2016-03-29",2.7,2.85,2.55,2.79,5822800.0],["2016-03-30",2.81,2.9,2.71,2.74,5548600.0],["2016-03-31",2.74,2.77,2.68,2.73,3927400.0],["2016-04-01",2.78,2.79,2.68,2.74,4776000.0],["2016-04-04",2.75,2.78,2.68,2.7,4396200.0],["2016-04-05",2.68,2.69,2.55,2.6,6380400.0],["2016-04-06",2.64,2.69,2.59,2.64,5525000.0],["2016-04-07",2.61,2.68,2.5,2.5,5356000.0],["2016-04-08",2.58,2.6,2.51,2.54,4338900.0],["2016-04-11",2.57,2.6,2.5,2.51,5634900.0],["2016-04-12",2.52,2.61,2.43,2.6,6586300.0],["2016-04-13",2.65,2.82,2.65,2.78,7278800.0],["2016-04-14",2.77,2.83,2.75,2.77,7458200.0],["2016-04-15",2.77,2.82,2.59,2.64,8214100.0],["2016-04-18",2.59,2.7,2.51,2.66,8334100.0],["2016-04-19",2.67,2.77,2.65,2.73,5938700.0],["2016-04-20",2.73,2.89,2.73,2.89,5732500.0],["2016-04-21",2.9,2.97,2.87,2.89,5232900.0],["2016-04-22",2.9,3.0,2.89,2.99,5597700.0],["2016-04-25",2.94,2.95,2.8,2.89,5967100.0],["2016-04-26",2.91,2.95,2.8,2.94,8374700.0],["2016-04-27",2.93,3.03,2.9,2.95,7944200.0],["2016-04-28",2.94,3.02,2.83,2.86,10680400.0],["2016-04-29",3.21,3.48,3.16,3.43,20845800.0],["2016-05-02",3.61,4.09,3.54,4.06,23535300.0],["2016-05-03",3.92,4.17,3.76,4.06,17366400.0],["2016-05-04",3.97,4.2,3.9,3.99,12745400.0],["2016-05-05",4.01,4.09,3.84,3.89,8571700.0],["2016-05-06",3.82,3.95,3.79,3.81,9410400.0],["2016-05-09",3.78,3.8,3.5,3.68,9471000.0],["2016-05-10",3.69,3.86,3.65,3.81,4666500.0],["2016-05-11",3.76,3.97,3.72,3.82,6140600.0],["2016-05-12",3.84,3.88,3.57,3.66,7474500.0],["2016-05-13",3.65,3.74,3.55,3.56,3797200.0],["2016-05-16",3.6,3.63,3.42,3.46,6323600.0],["2016-05-17",3.45,3.61,3.42,3.49,6522500.0],["2016-05-18",3.46,3.72,3.46,3.62,6910400.0],["2016-05-19",3.59,3.69,3.47,3.52,4238300.0],["2016-05-20",3.55,3.69,3.54,3.62,3639000.0],["2016-05-23",3.61,3.64,3.53,3.58,3353600.0],["2016-05-24",3.63,3.7,3.52,3.65,4650000.0],["2016-05-25",3.7,3.83,3.67,3.76,4408000.0],["2016-05-26",3.76,3.78,3.52,3.57,4941200.0],["2016-05-27",3.56,3.7,3.56,3.67,3328400.0],["2016-05-31",3.72,3.82,3.67,3.7,5544900.0],["2016-06-01",3.64,3.68,3.53,3.55,7110400.0],["2016-06-02",3.57,3.6,3.51,3.57,5171000.0],["2016-06-03",3.56,3.56,3.45,3.51,5249000.0],["2016-06-06",3.55,3.7,3.49,3.68,4099500.0],["2016-06-07",3.72,3.72,3.61,3.72,9181400.0],["2016-06-08",3.74,3.76,3.6,3.64,3585200.0],["2016-06-09",3.6,3.62,3.47,3.48,6170800.0],["2016-06-10",3.43,3.45,3.26,3.37,6847200.0],["2016-06-13",3.31,3.53,3.27,3.27,7684000.0],["2016-06-14",3.28,3.37,3.06,3.08,7861800.0],["2016-06-15",3.1,3.23,3.1,3.15,5491200.0],["2016-06-16",3.1,3.11,2.92,3.01,8641400.0],["2016-06-17",3.04,3.17,3.0,3.11,10750100.0],["2016-06-20",3.27,3.35,3.2,3.22,6530400.0],["2016-06-21",3.21,3.3,3.19,3.3,5098600.0],["2016-06-22",3.28,3.35,3.22,3.23,5980500.0],["2016-06-23",3.27,3.39,3.26,3.36,5446200.0],["2016-06-24",3.08,3.22,2.99,3.05,41173400.0],["2016-06-27",3.0,3.1,2.53,2.56,17902800.0],["2016-06-28",2.67,2.74,2.55,2.6,10488100.0],["2016-06-29",2.68,2.68,2.56,2.65,9234200.0],["2016-06-30",2.67,2.7,2.52,2.58,8730900.0],["2016-07-01",2.58,2.63,2.55,2.58,6802800.0],["2016-07-05",2.52,2.56,2.31,2.38,13469000.0],["2016-07-06",2.38,2.38,2.26,2.35,11465800.0],["2016-07-07",2.41,2.56,2.39,2.43,9553800.0],["2016-07-08",2.52,2.63,2.52,2.57,5897200.0],["2016-07-11",2.64,2.69,2.6,2.65,6171500.0],["2016-07-12",2.7,2.84,2.7,2.78,9149200.0],["2016-07-13",2.79,2.81,2.66,2.75,6111700.0],["2016-07-14",2.75,2.87,2.75,2.77,5261300.0],["2016-07-15",2.78,2.81,2.71,2.76,3415400.0],["2016-07-18",2.75,2.85,2.72,2.84,3461300.0],["2016-07-19",2.85,2.9,2.8,2.86,4187900.0],["2016-07-20",2.86,2.89,2.8,2.88,3096300.0],["2016-07-21",2.88,3.03,2.85,2.86,4890900.0],["2016-07-22",2.91,2.91,2.82,2.88,2935600.0],["2016-07-25",2.9,2.97,2.84,2.87,3341900.0],["2016-07-26",2.86,2.94,2.85,2.91,2946200.0],["2016-07-27",2.94,3.0,2.86,2.9,4862500.0],["2016-07-28",2.88,2.9,2.8,2.82,4445500.0],["2016-07-29",2.82,2.86,2.75,2.86,9327400.0],["2016-08-01",2.92,2.94,2.77,2.8,5356100.0],["2016-08-02",2.8,2.81,2.67,2.75,8602700.0],["2016-08-03",3.43,3.73,3.32,3.51,34225100.0],["2016-08-04",3.51,3.61,3.33,3.34,11781400.0],["2016-08-05",3.43,3.5,3.37,3.49,8908700.0],["2016-08-08",3.5,3.59,3.45,3.48,7733200.0],["2016-08-09",3.49,3.64,3.47,3.6,8010600.0],["2016-08-10",3.61,3.65,3.51,3.53,4472400.0],["2016-08-11",3.54,3.6,3.48,3.54,3641200.0],["2016-08-12",3.54,3.63,3.48,3.57,3978000.0],["2016-08-15",3.62,3.72,3.59,3.7,4920900.0],["2016-08-16",3.69,3.84,3.65,3.82,7297000.0],["2016-08-17",3.85,3.89,3.79,3.82,6318900.0],["2016-08-18",3.83,3.93,3.81,3.87,4003100.0],["2016-08-19",3.83,3.95,3.8,3.92,5211300.0],["2016-08-22",3.89,3.93,3.83,3.9,3256500.0],["2016-08-23",3.92,4.12,3.91,4.08,5839600.0],["2016-08-24",4.09,4.29,4.07,4.24,12715100.0],["2016-08-25",4.3,4.41,4.24,4.4,8981200.0],["2016-08-26",4.42,4.63,4.37,4.62,14827700.0],["2016-08-29",4.65,4.99,4.64,4.93,17645000.0],["2016-08-30",5.0,5.15,5.0,5.13,15060700.0],["2016-08-31",5.19,5.23,4.55,4.73,20987500.0],["2016-09-01",4.73,4.73,4.46,4.71,12053300.0],["2016-09-02",4.7,4.85,4.62,4.8,8506100.0],["2016-09-06",4.85,4.93,4.68,4.71,7409400.0],["2016-09-07",4.67,4.76,4.61,4.76,9332700.0],["2016-09-08",4.77,5.0,4.71,4.9,9422400.0],["2016-09-09",4.88,4.98,4.81,4.88,8860000.0],["2016-09-12",4.8,4.94,4.57,4.93,8005900.0],["2016-09-13",4.79,4.89,4.64,4.74,6524900.0],["2016-09-14",4.74,4.87,4.63,4.81,6584600.0],["2016-09-15",4.84,5.08,4.82,5.03,7119600.0],["2016-09-16",4.95,5.0,4.86,4.96,8887200.0],["2016-09-19",4.86,5.0,4.81,4.94,9328100.0],["2016-09-20",4.9,4.93,4.81,4.88,6004800.0],["2016-09-21",4.94,5.04,4.86,4.93,7559700.0],["2016-09-22",4.95,5.04,4.93,4.95,6067200.0],["2016-09-23",4.9,5.06,4.87,4.89,5826300.0],["2016-09-26",4.82,4.92,4.76,4.82,6511000.0],["2016-09-27",4.8,4.9,4.66,4.9,8109400.0],["2016-09-28",4.88,4.97,4.81,4.96,7133700.0],["2016-09-29",4.93,5.06,4.81,4.85,9497600.0],["2016-09-30",4.94,5.1,4.82,4.96,14570200.0],["2016-10-03",4.95,5.0,4.91,4.97,7212100.0],["2016-10-04",4.97,5.17,4.97,5.07,8997100.0],["2016-10-05",4.98,5.22,4.97,5.14,8309800.0],["2016-10-06",5.15,5.2,5.03,5.12,6779300.0],["2016-10-07",5.06,5.12,4.99,5.1,7198500.0],["2016-10-10",5.15,5.27,5.13,5.21,4877500.0],["2016-10-11",5.21,5.27,5.11,5.14,7505800.0],["2016-10-12",5.24,5.25,5.14,5.16,7602700.0],["2016-10-13",5.1,5.13,4.91,5.03,8893200.0],["2016-10-14",5.12,5.19,5.04,5.05,6393000.0],["2016-10-17",5.08,5.1,4.99,5.01,5232000.0],["2016-10-18",5.09,5.12,5.01,5.09,4990600.0],["2016-10-19",5.1,5.24,5.09,5.22,6572900.0],["2016-10-20",5.22,5.25,5.09,5.16,4965900.0],["2016-10-21",5.12,5.21,5.07,5.21,5195000.0],["2016-10-24",4.95,4.99,4.64,4.79,83388600.0],["2016-10-25",4.72,4.85,4.55,4.57,30025600.0],["2016-10-26",4.51,4.65,4.34,4.44,28310600.0],["2016-10-27",4.48,4.48,4.13,4.31,26570200.0],["2016-10-28",4.33,4.33,3.94,3.98,19341000.0],["2016-10-31",4.04,4.26,3.98,4.14,17690800.0],["2016-11-01",4.16,4.19,3.99,4.02,10498800.0],["2016-11-02",4.0,4.22,3.99,4.19,13042500.0],["2016-11-03",4.15,4.21,4.07,4.11,11072700.0],["2016-11-04",4.02,4.29,4.01,4.02,11678100.0],["2016-11-07",4.11,4.21,3.97,4.07,10463900.0],["2016-11-08",4.06,4.09,3.93,4.04,8250700.0],["2016-11-09",3.96,4.24,3.93,3.97,16477600.0],["2016-11-10",4.04,4.19,3.94,4.0,11308900.0],["2016-11-11",4.07,4.23,4.04,4.21,10008200.0],["2016-11-14",4.25,4.37,4.24,4.31,7598000.0],["2016-11-15",4.27,4.33,4.15,4.32,5467000.0],["2016-11-16",4.32,4.39,4.29,4.31,5073000.0],["2016-11-17",4.3,4.35,4.25,4.33,5409300.0],["2016-11-18",4.34,4.44,4.33,4.37,7066900.0],["2016-11-21",4.42,4.45,4.36,4.44,3077100.0],["2016-11-22",4.45,4.46,4.25,4.37,4929000.0],["2016-11-23",4.36,4.42,4.33,4.41,3687500.0],["2016-11-25",4.4,4.42,4.29,4.36,2671900.0],["2016-11-28",4.31,4.37,4.25,4.25,5434900.0],["2016-11-29",4.29,4.35,4.25,4.25,7487500.0],["2016-11-30",4.28,4.4,4.25,4.28,8157900.0],["2016-12-01",4.32,4.38,4.16,4.2,7685300.0],["2016-12-02",4.17,4.21,4.03,4.12,7116300.0],["2016-12-05",4.16,4.25,4.14,4.22,7074500.0],["2016-12-06",4.24,4.34,4.23,4.33,8387600.0],["2016-12-07",4.3,4.35,4.27,4.29,3844900.0],["2016-12-08",4.31,4.33,4.24,4.28,6324700.0],["2016-12-09",4.28,4.32,4.17,4.22,5926300.0],["2016-12-12",4.22,4.31,4.16,4.2,5307300.0],["2016-12-13",4.22,4.33,4.2,4.25,7744400.0],["2016-12-14",4.23,4.25,4.08,4.09,7450600.0],["2016-12-15",4.12,4.15,3.87,3.97,11641100.0],["2016-12-16",4.0,4.03,3.85,3.88,11779100.0],["2016-12-19",3.9,3.98,3.82,3.88,4394900.0],["2016-12-20",3.88,4.25,3.88,4.24,7414300.0],["2016-12-21",4.27,4.3,4.18,4.23,5740600.0],["2016-12-22",4.21,4.22,3.99,4.14,7535100.0],["2016-12-23",4.12,4.14,4.03,4.04,2820600.0],["2016-12-27",4.04,4.09,3.99,3.99,2587000.0],["2016-12-28",4.02,4.03,3.85,3.87,5151500.0],["2016-12-29",3.86,3.91,3.85,3.86,6588200.0],["2016-12-30",3.89,3.98,3.81,3.81,7396200.0],["2017-01-03",3.9,3.99,3.65,3.87,10631400.0],["2017-01-04",3.86,4.04,3.86,4.04,5824400.0],["2017-01-05",4.0,4.02,3.9,3.95,3964000.0],["2017-01-06",3.97,4.0,3.92,3.94,2879300.0],["2017-01-09",3.91,3.94,3.83,3.84,3732100.0],["2017-01-10",3.86,3.91,3.8,3.83,5745000.0],["2017-01-11",3.87,3.89,3.82,3.85,3832300.0],["2017-01-12",3.84,3.87,3.81,3.86,4242900.0],["2017-01-13",3.88,3.95,3.85,3.88,3999500.0],["2017-01-17",3.89,3.91,3.83,3.87,4730400.0],["2017-01-18",3.86,3.88,3.8,3.84,6359300.0],["2017-01-19",3.85,3.87,3.77,3.84,7903800.0],["2017-01-20",3.83,3.87,3.75,3.8,8863700.0],["2017-01-23",3.84,3.85,3.74,3.77,4643200.0],["2017-01-24",3.76,3.81,3.28,3.44,15805300.0],["2017-01-25",3.56,3.66,3.45,3.57,10442000.0],["2017-01-26",3.46,3.48,3.23,3.39,18150800.0],["2017-01-27",3.39,3.46,3.32,3.43,9837700.0],["2017-01-30",3.41,3.41,3.25,3.3,11128000.0],["2017-01-31",3.31,3.37,3.23,3.36,11441300.0],["2017-02-01",3.43,3.53,3.36,3.5,15071100.0],["2017-02-02",3.52,3.54,3.39,3.43,11734400.0],["2017-02-03",3.49,3.67,3.48,3.6,16878600.0],["2017-02-06",3.61,3.72,3.48,3.5,10093500.0],["2017-02-07",3.52,3.55,3.37,3.48,16206200.0],["2017-02-08",3.5,3.52,3.37,3.39,10627200.0],["2017-02-09",3.39,3.55,3.39,3.41,9190100.0],["2017-02-10",3.49,3.51,3.41,3.43,11461100.0],["2017-02-13",3.48,3.71,3.45,3.64,9081100.0],["2017-02-14",3.65,3.75,3.62,3.74,5376200.0],["2017-02-15",3.75,3.93,3.68,3.91,12659800.0],["2017-02-16",3.92,4.1,3.92,4.08,10323600.0],["2017-02-17",4.1,4.1,3.91,3.98,7073900.0],["2017-02-21",3.97,4.04,3.95,3.95,4472200.0],["2017-02-22",3.91,4.03,3.9,3.96,5408600.0],["2017-02-23",3.99,4.02,3.86,4.02,6533000.0],["2017-02-24",3.95,4.13,3.95,4.05,5031000.0],["2017-02-27",4.05,4.13,4.02,4.09,4347900.0],["2017-02-28",4.07,4.12,3.99,4.09,4297400.0],["2017-03-01",4.13,4.18,4.08,4.13,5216600.0],["2017-03-02",4.15,4.16,4.04,4.05,3292400.0],["2017-03-03",4.04,4.1,4.01,4.05,3485100.0],["2017-03-06",4.01,4.1,3.95,4.05,7082600.0],["2017-03-07",4.13,4.16,3.99,4.02,8992000.0],["2017-03-08",4.17,4.18,4.05,4.09,8113100.0],["2017-03-09",4.03,4.05,3.92,3.98,10035500.0],["2017-03-10",4.0,4.07,3.95,4.06,5672000.0],["2017-03-13",4.06,4.07,3.95,3.96,6029900.0],["2017-03-14",3.95,3.96,3.88,3.93,3797900.0],["2017-03-15",3.92,4.01,3.89,4.01,6888900.0],["2017-03-16",4.04,4.12,4.04,4.06,5579700.0],["2017-03-17",4.07,4.18,3.99,4.16,17325500.0],["2017-03-20",4.15,4.16,4.03,4.06,5358300.0],["2017-03-21",4.1,4.11,3.92,3.93,11580500.0],["2017-03-22",3.91,3.99,3.85,3.97,7121000.0],["2017-03-23",3.97,4.07,3.91,4.02,5718500.0],["2017-03-24",4.05,4.05,3.88,3.93,9243400.0],["2017-03-27",3.88,4.01,3.85,4.0,7823200.0],["2017-03-28",3.98,4.09,3.97,4.08,8802700.0],["2017-03-29",4.04,4.1,4.01,4.03,7143100.0],["2017-03-30",4.04,4.17,4.02,4.11,8513100.0],["2017-03-31",4.09,4.17,4.07,4.12,7227200.0],["2017-04-03",4.12,4.15,4.01,4.12,7793700.0],["2017-04-04",4.09,4.14,4.06,4.08,4119800.0],["2017-04-05",4.11,4.13,3.94,3.95,10455000.0],["2017-04-06",3.96,4.08,3.94,4.05,5662400.0],["2017-04-07",3.99,4.05,3.93,4.04,9904300.0],["2017-04-10",4.03,4.16,4.01,4.14,9331000.0],["2017-04-11",4.1,4.23,4.09,4.16,11583400.0],["2017-04-12",4.18,4.22,4.11,4.14,7148000.0],["2017-04-13",4.12,4.18,3.99,4.0,5560800.0],["2017-04-17",4.03,4.04,3.92,4.01,7644800.0],["2017-04-18",3.94,4.05,3.94,4.05,4359000.0],["2017-04-19",4.08,4.12,3.95,3.98,7905300.0],["2017-04-20",4.04,4.08,4.01,4.07,3781700.0],["2017-04-21",4.1,4.1,4.05,4.07,2410900.0],["2017-04-24",4.11,4.13,4.04,4.04,4482000.0],["2017-04-25",4.08,4.12,4.06,4.1,2954100.0],["2017-04-26",4.11,4.17,4.08,4.1,3029000.0],["2017-04-27",4.13,4.13,4.06,4.1,2036200.0],["2017-04-28",4.11,4.11,4.03,4.04,3873900.0],["2017-05-01",3.78,3.91,3.54,3.76,12901600.0],["2017-05-02",3.77,3.83,3.66,3.7,8073300.0],["2017-05-03",3.95,3.96,3.75,3.81,6605800.0],["2017-05-04",3.81,3.85,3.71,3.72,3203000.0],["2017-05-05",3.73,3.81,3.72,3.79,2412500.0],["2017-05-08",3.78,3.83,3.75,3.8,2256700.0],["2017-05-09",3.81,3.82,3.65,3.66,5466400.0],["2017-05-10",3.68,3.71,3.64,3.69,3389800.0],["2017-05-11",3.67,3.75,3.65,3.72,2370700.0],["2017-05-12",3.68,3.73,3.66,3.68,1800100.0],["2017-05-15",3.7,3.75,3.7,3.73,2012100.0],["2017-05-16",3.73,3.76,3.69,3.75,2432300.0],["2017-05-17",3.75,3.75,3.61,3.67,4005800.0],["2017-05-18",3.68,3.68,3.58,3.59,3393200.0],["2017-05-19",3.58,3.67,3.53,3.64,2758800.0],["2017-05-22",3.65,3.67,3.6,3.61,1520300.0],["2017-05-23",3.59,3.73,3.57,3.67,3456100.0],["2017-05-24",3.7,3.7,3.62,3.63,1203500.0],["2017-05-25",3.63,3.7,3.57,3.59,2055800.0],["2017-05-26",3.58,3.59,3.51,3.56,3094500.0],["2017-05-30",3.55,3.57,3.52,3.53,1728900.0],["2017-05-31",3.53,3.68,3.48,3.66,4542000.0],["2017-06-01",3.67,3.68,3.63,3.67,2694500.0],["2017-06-02",3.65,3.7,3.56,3.56,2629500.0],["2017-06-05",3.56,3.59,3.53,3.56,1555800.0],["2017-06-06",3.56,3.56,3.45,3.52,3839000.0],["2017-06-07",3.53,3.62,3.46,3.5,3212200.0],["2017-06-08",3.5,3.64,3.5,3.58,3564800.0],["2017-06-09",3.61,3.67,3.55,3.63,5345000.0],["2017-06-12",3.59,3.77,3.59,3.74,4723800.0],["2017-06-13",3.74,3.83,3.74,3.78,3974900.0],["2017-06-14",3.78,3.81,3.7,3.8,3196300.0],["2017-06-15",3.74,3.79,3.7,3.72,3197000.0],["2017-06-16",3.66,3.71,3.62,3.65,6242400.0],["2017-06-19",3.69,3.7,3.6,3.67,3593100.0],["2017-06-20",3.66,3.68,3.59,3.65,1830700.0],["2017-06-21",3.64,3.68,3.49,3.51,4956200.0],["2017-06-22",3.5,3.73,3.49,3.72,6365300.0],["2017-06-23",3.71,3.72,3.62,3.7,5755200.0],["2017-06-26",3.69,3.74,3.63,3.72,3252900.0],["2017-06-27",3.73,3.76,3.67,3.69,4359800.0],["2017-06-28",3.72,3.75,3.68,3.73,3729800.0],["2017-06-29",3.75,3.78,3.65,3.75,4367600.0],["2017-06-30",3.75,3.79,3.66,3.77,3907500.0],["2017-07-03",3.77,3.84,3.75,3.77,2156300.0],["2017-07-05",3.77,3.79,3.68,3.73,3829900.0],["2017-07-06",3.72,3.77,3.65,3.67,3762200.0],["2017-07-07",3.67,3.7,3.63,3.65,3033500.0],["2017-07-10",3.64,3.77,3.56,3.57,9854000.0],["2017-07-11",3.59,3.66,3.41,3.44,8859300.0],["2017-07-12",3.44,3.57,3.44,3.48,5632300.0],["2017-07-13",3.47,3.53,3.42,3.44,5624400.0],["2017-07-14",3.53,3.63,3.51,3.57,6294800.0],["2017-07-17",3.56,3.62,3.43,3.45,4912700.0],["2017-07-18",3.45,3.48,3.39,3.41,3837700.0],["2017-07-19",3.43,3.51,3.41,3.47,3785800.0],["2017-07-20",3.49,3.53,3.45,3.5,2991800.0],["2017-07-21",3.52,3.61,3.45,3.5,2864400.0],["2017-07-24",3.5,3.55,3.4,3.42,3058400.0],["2017-07-25",3.45,3.51,3.4,3.41,4898900.0],["2017-07-26",3.4,3.42,3.34,3.37,3631300.0],["2017-07-27",3.39,3.44,3.33,3.4,2926100.0],["2017-07-28",3.39,3.43,3.36,3.39,1864700.0],["2017-07-31",3.38,3.49,3.38,3.43,5780300.0],["2017-08-01",3.46,3.46,3.37,3.39,5692200.0],["2017-08-02",3.6,3.6,3.29,3.38,18241900.0],["2017-08-03",3.39,3.42,3.32,3.33,6600600.0],["2017-08-04",3.34,3.47,3.34,3.42,6916400.0],["2017-08-07",3.43,3.65,3.42,3.57,7891400.0],["2017-08-08",3.55,3.74,3.52,3.72,5215700.0],["2017-08-09",3.68,3.72,3.55,3.62,3018700.0],["2017-08-10",3.59,3.59,3.49,3.49,3548500.0],["2017-08-11",3.49,3.54,3.43,3.48,2488100.0],["2017-08-14",3.49,3.51,3.44,3.47,3574300.0],["2017-08-15",3.51,3.57,3.47,3.48,2891800.0],["2017-08-16",3.48,3.54,3.46,3.5,2394400.0],["2017-08-17",3.48,3.51,3.42,3.42,2132700.0],["2017-08-18",3.4,3.47,3.38,3.45,2065100.0],["2017-08-21",3.44,3.44,3.35,3.35,2336200.0],["2017-08-22",3.39,3.39,3.33,3.35,1872900.0],["2017-08-23",3.33,3.47,3.33,3.42,2784600.0],["2017-08-24",3.45,3.5,3.38,3.49,2812100.0],["2017-08-25",3.49,3.5,3.4,3.42,2277400.0],["2017-08-28",3.42,3.47,3.39,3.41,1568000.0],["2017-08-29",3.4,3.45,3.35,3.43,2346500.0],["2017-08-30",3.41,3.46,3.39,3.43,2211000.0],["2017-08-31",3.45,3.49,3.42,3.43,1846300.0],["2017-09-01",3.45,3.51,3.42,3.51,1615100.0],["2017-09-05",3.48,3.52,3.38,3.39,4220200.0],["2017-09-06",3.4,3.45,3.38,3.39,2487900.0],["2017-09-07",3.4,3.45,3.36,3.43,3345700.0],["2017-09-08",3.44,3.47,3.41,3.45,4355800.0],["2017-09-11",3.49,3.76,3.49,3.68,9181700.0],["2017-09-12",3.71,4.04,3.71,3.97,8857600.0],["2017-09-13",3.98,4.04,3.9,4.01,5598800.0],["2017-09-14",3.92,3.98,3.86,3.98,3805700.0],["2017-09-15",4.12,4.15,3.92,4.0,11754400.0],["2017-09-18",4.01,4.08,3.98,3.99,4459400.0],["2017-09-19",4.02,4.04,3.91,3.93,3375700.0],["2017-09-20",3.92,3.95,3.81,3.83,3399800.0],["2017-09-21",3.85,3.91,3.78,3.79,1760900.0],["2017-09-22",3.78,3.85,3.74,3.82,1871400.0],["2017-09-25",3.79,3.85,3.66,3.68,3796500.0],["2017-09-26",3.68,3.91,3.62,3.84,7654400.0],["2017-09-27",3.88,3.92,3.8,3.88,4531800.0],["2017-09-28",3.89,3.91,3.75,3.89,3169500.0],["2017-09-29",3.87,3.93,3.82,3.85,4277700.0],["2017-10-02",3.78,3.8,3.12,3.37,20263000.0],["2017-10-03",3.41,3.5,3.32,3.49,7008300.0],["2017-10-04",3.42,3.51,3.42,3.48,3625300.0],["2017-10-05",3.49,3.53,3.42,3.48,3218300.0],["2017-10-06",3.49,3.68,3.46,3.63,6375600.0],["2017-10-09",3.7,3.7,3.56,3.7,2852800.0],["2017-10-10",3.7,3.83,3.67,3.83,3400600.0],["2017-10-11",3.83,3.83,3.76,3.79,2400000.0],["2017-10-12",3.78,3.86,3.75,3.84,2849600.0],["2017-10-13",3.86,3.96,3.81,3.94,4663500.0],["2017-10-16",3.94,4.03,3.87,3.9,4368900.0],["2017-10-17",3.88,3.94,3.81,3.83,2022600.0],["2017-10-18",3.84,3.91,3.84,3.89,1574000.0],["2017-10-19",3.83,3.91,3.82,3.9,1468500.0],["2017-10-20",3.97,3.97,3.74,3.81,3310400.0],["2017-10-23",3.79,3.82,3.68,3.7,2704300.0],["2017-10-24",3.67,3.68,3.52,3.53,4254600.0],["2017-10-25",3.52,3.57,3.41,3.42,3519800.0],["2017-10-26",3.48,3.52,3.44,3.44,2372900.0],["2017-10-27",3.48,3.48,3.36,3.4,3570000.0],["2017-10-30",3.38,3.42,3.33,3.34,3038700.0],["2017-10-31",3.35,3.38,3.27,3.31,3115100.0],["2017-11-01",3.34,3.44,3.33,3.4,1822000.0],["2017-11-02",3.39,3.46,3.34,3.38,3728900.0],["2017-11-03",3.37,3.46,3.32,3.43,2739600.0],["2017-11-06",3.4,3.5,3.38,3.46,1879100.0],["2017-11-07",3.48,3.49,3.4,3.45,1906000.0],["2017-11-08",3.42,3.5,3.33,3.46,3475400.0],["2017-11-09",3.49,3.57,3.45,3.56,2630300.0],["2017-11-10",3.53,3.63,3.51,3.57,2554000.0],["2017-11-13",3.51,3.62,3.51,3.57,1665800.0],["2017-11-14",3.55,3.6,3.45,3.46,2111800.0],["2017-11-15",3.42,3.47,3.42,3.43,2538400.0],["2017-11-16",3.42,3.45,3.13,3.16,10919300.0],["2017-11-17",3.21,3.38,3.21,3.38,3283300.0],["2017-11-20",3.38,3.42,3.36,3.42,2274000.0],["2017-11-21",3.39,3.48,3.39,3.48,3412600.0],["2017-11-22",3.49,3.58,3.45,3.45,4831300.0],["2017-11-24",3.41,3.48,3.36,3.45,1928500.0],["2017-11-27",3.44,3.47,3.4,3.43,2786700.0],["2017-11-28",3.45,3.49,3.36,3.4,4008100.0],["2017-11-29",3.4,3.49,3.35,3.35,3991400.0],["2017-11-30",3.47,3.56,3.37,3.39,7448000.0],["2017-12-01",3.38,3.43,3.34,3.41,1955600.0],["2017-12-04",3.45,3.48,3.32,3.34,2478800.0],["2017-12-05",3.35,3.38,3.31,3.32,2970400.0],["2017-12-06",3.31,3.39,3.29,3.33,2779900.0],["2017-12-07",3.33,3.4,3.31,3.38,3714500.0],["2017-12-08",3.4,3.41,3.35,3.36,1515500.0],["2017-12-11",3.37,3.42,3.33,3.4,2381000.0],["2017-12-12",3.41,3.46,3.37,3.38,3616400.0],["2017-12-13",3.37,3.44,3.35,3.41,4089900.0],["2017-12-14",3.41,3.43,3.32,3.37,6722900.0],["2017-12-15",3.36,3.41,3.29,3.31,13017400.0],["2017-12-18",3.33,3.36,3.27,3.29,8630200.0],["2017-12-19",3.28,3.3,3.16,3.17,7924100.0],["2017-12-20",3.19,3.32,3.17,3.23,6806900.0],["2017-12-21",3.23,3.3,3.22,3.24,3096300.0],["2017-12-22",3.25,3.27,3.19,3.2,3733100.0],["2017-12-26",3.21,3.25,3.17,3.17,4322300.0],["2017-12-27",3.17,3.21,3.11,3.14,4641200.0],["2017-12-28",3.13,3.17,3.11,3.14,4034000.0],["2017-12-29",3.15,3.24,3.11,3.11,5958100.0],["2018-01-02",3.13,3.28,3.13,3.23,6298200.0],["2018-01-03",3.19,3.24,3.01,3.05,10465900.0],["2018-01-04",3.09,3.18,3.04,3.15,3973100.0],["2018-01-05",3.15,3.22,3.12,3.21,3570100.0],["2018-01-08",3.21,3.26,3.17,3.21,4489000.0],["2018-01-09",3.19,3.23,3.1,3.12,5297600.0],["2018-01-10",3.14,3.18,3.07,3.09,3655500.0],["2018-01-11",3.12,3.2,3.1,3.2,4608000.0],["2018-01-12",3.2,3.24,3.16,3.23,2706200.0],["2018-01-16",3.22,3.24,3.14,3.2,5825200.0],["2018-01-17",3.19,3.21,3.14,3.17,6922400.0],["2018-01-18",3.17,3.23,3.16,3.18,3496800.0],["2018-01-19",3.18,3.35,3.18,3.34,6431200.0],["2018-01-22",3.33,3.35,3.28,3.32,2770900.0],["2018-01-23",3.32,3.4,3.29,3.36,3231000.0],["2018-01-24",3.38,3.38,3.26,3.28,2764000.0],["2018-01-25",3.31,3.31,3.19,3.19,3165800.0],["2018-01-26",3.21,3.22,3.15,3.16,2922000.0],["2018-01-29",3.15,3.19,3.12,3.14,2740000.0],["2018-01-30",3.13,3.15,3.09,3.12,1951100.0],["2018-01-31",3.12,3.12,3.04,3.06,3381700.0],["2018-02-01",3.1,3.19,3.08,3.09,2552600.0],["2018-02-02",3.09,3.1,3.0,3.03,3591300.0],["2018-02-05",3.01,3.07,2.86,2.88,5369300.0],["2018-02-06",2.82,2.85,2.75,2.75,8855700.0],["2018-02-07",3.1,3.21,2.91,2.96,10324900.0],["2018-02-08",2.94,2.99,2.78,2.78,4421700.0],["2018-02-09",2.84,2.86,2.75,2.76,6679700.0],["2018-02-12",2.77,2.9,2.77,2.79,3841300.0],["2018-02-13",2.77,2.81,2.71,2.74,5631300.0],["2018-02-14",2.72,2.89,2.72,2.87,7149600.0],["2018-02-15",2.91,2.95,2.84,2.91,3793100.0],["2018-02-16",2.92,3.0,2.88,2.97,3883800.0],["2018-02-20",2.94,2.99,2.92,2.95,2973500.0],["2018-02-21",2.94,3.03,2.9,2.91,2652900.0],["2018-02-22",2.94,2.94,2.85,2.85,2200000.0],["2018-02-23",2.87,2.91,2.84,2.89,1912500.0],["2018-02-26",2.88,2.91,2.84,2.85,1735000.0],["2018-02-27",2.84,2.9,2.8,2.82,2937500.0],["2018-02-28",2.82,2.83,2.72,2.72,3326600.0],["2018-03-01",2.72,2.76,2.69,2.72,1965500.0],["2018-03-02",2.72,2.83,2.67,2.83,2369700.0],["2018-03-05",2.83,2.98,2.81,2.92,3444100.0],["2018-03-06",2.91,3.28,2.85,3.22,9270800.0],["2018-03-07",3.2,3.22,3.0,3.08,5940600.0],["2018-03-08",3.1,3.1,3.0,3.05,3847100.0],["2018-03-09",3.09,3.15,3.05,3.13,3030800.0],["2018-03-12",3.14,3.21,2.89,3.07,7059300.0],["2018-03-13",3.06,3.09,2.92,2.96,3167800.0],["2018-03-14",2.99,2.99,2.89,2.91,2604400.0],["2018-03-15",2.93,2.98,2.9,2.92,1739200.0],["2018-03-16",2.93,2.99,2.87,2.96,6329400.0],["2018-03-19",2.95,2.99,2.86,2.9,2705600.0],["2018-03-20",2.92,2.93,2.86,2.86,1324900.0],["2018-03-21",2.86,3.08,2.84,3.06,5165100.0],["2018-03-22",3.05,3.09,2.9,2.95,5097700.0],["2018-03-23",2.96,2.96,2.86,2.9,3160300.0],["2018-03-26",2.94,2.96,2.82,2.88,2205400.0],["2018-03-27",2.9,2.91,2.8,2.81,2378400.0],["2018-03-28",2.84,2.85,2.76,2.8,2244200.0],["2018-03-29",2.8,2.91,2.8,2.83,2422600.0],["2018-04-02",2.85,2.92,2.72,2.75,2190300.0],["2018-04-03",2.75,2.86,2.75,2.81,2829400.0],["2018-04-04",2.75,2.85,2.75,2.8,1552700.0],["2018-04-05",2.82,2.86,2.78,2.78,1377000.0],["2018-04-06",2.78,2.8,2.73,2.75,1847000.0],["2018-04-09",2.75,2.78,2.66,2.69,2444300.0],["2018-04-10",2.73,2.78,2.69,2.75,2161100.0],["2018-04-11",2.72,2.83,2.72,2.81,1648500.0],["2018-04-12",2.79,2.82,2.74,2.74,1530800.0],["2018-04-13",2.76,2.77,2.69,2.73,1988300.0],["2018-04-16",2.72,2.79,2.72,2.78,2152900.0],["2018-04-17",2.79,2.83,2.76,2.82,3126100.0],["2018-04-18",2.82,2.83,2.76,2.79,2716500.0],["2018-04-19",2.76,2.79,2.68,2.72,3222500.0],["2018-04-20",2.72,2.74,2.69,2.71,1289200.0],["2018-04-23",2.72,2.74,2.66,2.7,2137000.0],["2018-04-24",2.72,2.81,2.7,2.81,3190100.0],["2018-04-25",2.8,2.84,2.73,2.81,2641800.0],["2018-04-26",2.82,2.89,2.78,2.88,2241900.0],["2018-04-27",2.86,2.89,2.82,2.84,2353500.0],["2018-04-30",2.83,2.87,2.75,2.76,2656200.0],["2018-05-01",2.76,2.84,2.76,2.84,2627200.0],["2018-05-02",2.85,3.2,2.82,2.97,12586400.0],["2018-05-03",2.96,2.99,2.82,2.91,4851000.0],["2018-05-04",2.88,3.06,2.86,3.02,2300400.0],["2018-05-07",3.04,3.13,3.03,3.12,1633200.0],["2018-05-08",3.1,3.17,3.06,3.14,3187700.0],["2018-05-09",3.13,3.26,3.13,3.19,3220500.0],["2018-05-10",3.19,3.2,3.02,3.08,2296400.0],["2018-05-11",3.08,3.12,3.04,3.07,933600.0],["2018-05-14",3.08,3.23,3.08,3.17,3834500.0],["2018-05-15",3.15,3.23,3.14,3.2,1949400.0],["2018-05-16",3.22,3.3,3.19,3.3,3236200.0],["2018-05-17",3.3,3.56,3.28,3.53,5340400.0],["2018-05-18",3.57,3.57,3.33,3.34,4076500.0],["2018-05-21",3.45,3.63,3.39,3.63,4404900.0],["2018-05-22",3.68,3.71,3.44,3.58,3959000.0],["2018-05-23",3.58,3.58,3.43,3.45,3126500.0],["2018-05-24",3.42,3.45,3.33,3.4,2685300.0],["2018-05-25",3.4,3.49,3.35,3.47,1597300.0],["2018-05-29",3.45,3.53,3.41,3.53,2816900.0],["2018-05-30",3.55,3.77,3.53,3.66,6023500.0],["2018-05-31",3.66,3.74,3.43,3.44,5747000.0],["2018-06-01",3.5,3.56,3.45,3.55,3324600.0],["2018-06-04",3.58,3.6,3.47,3.55,2926100.0],["2018-06-05",3.52,3.61,3.5,3.59,2940200.0],["2018-06-06",3.61,3.96,3.6,3.82,10033000.0],["2018-06-07",3.8,3.84,3.61,3.72,4204800.0],["2018-06-08",3.74,3.82,3.63,3.81,5620700.0],["2018-06-11",4.88,4.92,4.66,4.82,27062200.0],["2018-06-12",4.8,4.84,4.71,4.74,8592600.0],["2018-06-13",4.74,4.74,4.58,4.7,8022900.0],["2018-06-14",4.69,4.72,4.6,4.71,5626400.0],["2018-06-15",4.68,4.71,4.6,4.65,6599200.0],["2018-06-18",4.64,4.68,4.56,4.58,4393700.0],["2018-06-19",4.56,4.63,4.46,4.51,6855600.0],["2018-06-20",4.54,4.59,4.43,4.55,6115900.0],["2018-06-21",4.56,4.67,4.48,4.5,6621100.0],["2018-06-22",4.54,4.56,4.47,4.51,5706600.0],["2018-06-25",4.47,4.5,4.4,4.42,2894600.0],["2018-06-26",4.43,4.45,4.34,4.42,2802700.0],["2018-06-27",4.4,4.47,4.34,4.35,2481400.0],["2018-06-28",4.36,4.42,4.29,4.4,1808500.0],["2018-06-29",4.41,4.51,4.38,4.5,3217100.0],["2018-07-02",4.45,4.55,4.45,4.55,1849400.0],["2018-07-03",4.55,4.59,4.47,4.49,1356800.0],["2018-07-05",4.53,4.63,4.49,4.59,1931500.0],["2018-07-06",4.59,4.64,4.53,4.58,2064600.0],["2018-07-09",4.62,4.74,4.58,4.67,2845100.0],["2018-07-10",4.7,4.75,4.58,4.61,3517600.0],["2018-07-11",4.59,4.61,4.53,4.53,2336900.0],["2018-07-12",4.55,4.65,4.52,4.58,1655300.0],["2018-07-13",4.62,4.64,4.56,4.61,1191200.0],["2018-07-16",4.61,4.67,4.58,4.65,2052100.0],["2018-07-17",4.66,4.68,4.59,4.62,2792500.0],["2018-07-18",4.61,4.7,4.59,4.7,2526800.0],["2018-07-19",4.68,4.69,4.64,4.67,1255100.0],["2018-07-20",4.64,4.66,4.6,4.64,1238400.0],["2018-07-23",4.62,4.74,4.62,4.7,1419700.0],["2018-07-24",4.7,4.73,4.61,4.66,1443100.0],["2018-07-25",4.65,4.72,4.62,4.7,3796200.0],["2018-07-26",4.71,4.74,4.64,4.65,1805700.0],["2018-07-27",4.65,4.67,4.57,4.61,1983700.0],["2018-07-30",4.62,4.65,4.56,4.58,1614000.0],["2018-07-31",4.62,4.62,4.52,4.6,2429900.0],["2018-08-01",4.65,4.72,4.6,4.66,3558300.0],["2018-08-02",4.65,4.68,4.6,4.6,3451200.0],["2018-08-03",4.59,4.63,4.54,4.58,1554000.0],["2018-08-06",4.58,4.59,4.54,4.58,2568200.0],["2018-08-07",4.59,4.62,4.25,4.34,12407400.0],["2018-08-08",4.34,4.45,4.32,4.4,2734600.0],["2018-08-09",4.41,4.47,4.41,4.44,2383200.0],["2018-08-10",4.38,4.46,4.36,4.45,1708100.0],["2018-08-13",4.47,4.59,4.4,4.55,3182700.0],["2018-08-14",4.56,4.63,4.55,4.6,1989300.0],["2018-08-15",4.59,4.59,4.43,4.49,2686200.0],["2018-08-16",4.53,4.61,4.49,4.57,2753900.0],["2018-08-17",4.53,4.6,4.51,4.52,4736000.0],["2018-08-20",4.55,4.6,4.53,4.58,1867500.0],["2018-08-21",4.59,4.6,4.54,4.57,1868900.0],["2018-08-22",4.55,4.61,4.55,4.59,1868200.0],["2018-08-23",4.57,4.6,4.51,4.55,1845200.0],["2018-08-24",4.56,4.59,4.53,4.57,1381100.0],["2018-08-27",4.57,4.66,4.57,4.65,1931900.0],["2018-08-28",4.64,4.64,4.59,4.61,902400.0],["2018-08-29",4.63,4.63,4.58,4.62,927800.0],["2018-08-30",4.6,4.69,4.58,4.64,1870800.0],["2018-08-31",4.63,4.68,4.62,4.65,1279600.0],["2018-09-04",4.65,4.65,4.59,4.62,1114000.0],["2018-09-05",4.64,4.65,4.61,4.63,2200700.0],["2018-09-06",4.64,4.64,4.54,4.56,2050300.0],["2018-09-07",4.55,4.57,4.51,4.53,1530900.0],["2018-09-10",4.55,4.56,4.46,4.55,1617100.0],["2018-09-11",4.54,4.55,4.48,4.55,1518600.0],["2018-09-12",4.53,4.56,4.5,4.53,1808300.0],["2018-09-13",4.54,4.58,4.52,4.54,1313900.0],["2018-09-14",4.59,4.62,4.42,4.44,3147900.0],["2018-09-17",4.5,4.52,4.08,4.13,7497700.0],["2018-09-18",4.14,4.32,3.98,3.99,6336300.0],["2018-09-19",4.02,4.33,4.02,4.32,3752900.0],["2018-09-20",4.34,4.48,4.32,4.42,3971700.0],["2018-09-21",4.39,4.39,4.26,4.26,5202000.0],["2018-09-24",4.25,4.25,4.05,4.14,3005900.0],["2018-09-25",4.16,4.25,4.13,4.17,2671200.0],["2018-09-26",4.17,4.22,4.13,4.14,1313100.0],["2018-09-27",4.12,4.17,4.09,4.1,1286500.0],["2018-09-28",4.08,4.2,4.08,4.17,2015300.0],["2018-10-01",4.19,4.24,4.11,4.14,1641400.0],["2018-10-02",4.14,4.2,4.1,4.12,1330700.0],["2018-10-03",4.14,4.19,4.07,4.19,1512500.0],["2018-10-04",4.16,4.22,4.13,4.14,1150500.0],["2018-10-05",4.17,4.18,4.04,4.08,1480500.0],["2018-10-08",4.08,4.18,4.07,4.14,1303600.0],["2018-10-09",4.11,4.27,4.11,4.23,2235200.0],["2018-10-10",4.21,4.27,4.09,4.09,2279800.0],["2018-10-11",4.05,4.11,3.89,4.04,4114500.0],["2018-10-12",4.13,4.13,3.84,3.98,3713100.0],["2018-10-15",3.98,4.03,3.94,3.96,2062100.0],["2018-10-16",3.96,3.96,3.67,3.81,6212000.0],["2018-10-17",3.81,3.93,3.69,3.91,4066900.0],["2018-10-18",3.88,3.94,3.87,3.88,2348800.0],["2018-10-19",3.84,4.03,3.82,3.94,2602900.0],["2018-10-22",3.97,4.0,3.95,3.98,1314600.0],["2018-10-23",3.93,4.01,3.88,3.93,3426700.0],["2018-10-24",3.92,3.92,3.75,3.75,4351800.0],["2018-10-25",3.77,3.87,3.75,3.75,2398800.0],["2018-10-26",3.73,3.77,3.6,3.61,3052600.0],["2018-10-29",4.25,4.44,4.07,4.22,13641000.0],["2018-10-30",4.21,4.22,4.12,4.22,3357500.0],["2018-10-31",4.24,4.42,4.17,4.28,10275400.0],["2018-11-01",4.25,4.27,4.01,4.07,14982800.0],["2018-11-02",4.03,4.16,3.97,4.16,7262900.0],["2018-11-05",4.18,4.33,4.16,4.3,4071300.0],["2018-11-06",4.28,4.56,4.28,4.56,5783000.0],["2018-11-07",4.56,4.7,4.51,4.7,6515200.0],["2018-11-08",4.7,4.82,4.67,4.71,4195500.0],["2018-11-09",4.7,4.74,4.58,4.63,4545200.0],["2018-11-12",4.65,4.66,4.55,4.59,3056200.0],["2018-11-13",4.58,4.72,4.55,4.59,6872500.0],["2018-11-14",4.6,4.66,4.54,4.6,4699900.0],["2018-11-15",4.55,4.66,4.51,4.61,4599700.0],["2018-11-16",4.57,4.63,4.53,4.58,3265400.0],["2018-11-19",4.59,4.65,4.53,4.53,3703900.0],["2018-11-20",4.51,4.55,4.3,4.3,3656300.0],["2018-11-21",4.32,4.49,4.32,4.47,1831200.0],["2018-11-23",4.45,4.55,4.44,4.52,1236300.0],["2018-11-26",4.47,4.56,4.45,4.53,2782300.0],["2018-11-27",4.52,4.53,4.45,4.51,2185500.0],["2018-11-28",4.5,4.93,4.5,4.78,12835300.0],["2018-11-29",4.76,4.79,4.68,4.72,2945500.0],["2018-11-30",4.69,4.74,4.65,4.66,4749600.0],["2018-12-03",4.72,4.79,4.67,4.75,2681300.0],["2018-12-04",4.75,4.77,4.55,4.55,5538300.0],["2018-12-06",4.52,4.52,4.17,4.26,8436200.0],["2018-12-07",4.27,4.47,4.26,4.33,4145600.0],["2018-12-10",4.31,4.33,4.22,4.26,5008700.0],["2018-12-11",4.33,4.37,4.26,4.31,2778300.0],["2018-12-12",4.36,4.43,4.32,4.4,2742000.0],["2018-12-13",4.43,4.5,4.33,4.4,3125000.0],["2018-12-14",4.33,4.5,4.33,4.45,3385500.0],["2018-12-17",4.45,4.51,4.36,4.37,3124400.0],["2018-12-18",4.43,4.43,4.25,4.27,3874500.0],["2018-12-19",4.31,4.39,4.15,4.26,4120100.0],["2018-12-20",4.27,4.28,4.11,4.22,4324200.0],["2018-12-21",4.2,4.57,4.12,4.51,17859700.0],["2018-12-24",4.55,4.68,4.51,4.51,5027100.0],["2018-12-26",4.55,4.7,4.55,4.7,6580800.0],["2018-12-27",4.6,4.67,4.5,4.62,4316100.0],["2018-12-28",4.6,4.68,4.56,4.6,3014700.0],["2018-12-31",4.63,4.7,4.61,4.66,3779900.0],["2019-01-02",4.61,4.74,4.57,4.73,3322200.0],["2019-01-03",4.71,4.78,4.66,4.7,3529500.0],["2019-01-04",4.75,4.8,4.69,4.79,4863200.0],["2019-01-07",4.77,4.81,4.68,4.73,2996600.0],["2019-01-08",4.74,4.8,4.69,4.75,4016700.0],["2019-01-09",4.75,4.8,4.7,4.76,6102900.0],["2019-01-10",4.74,4.78,4.71,4.77,2487900.0],["2019-01-11",4.75,4.83,4.7,4.8,2781700.0],["2019-01-14",4.8,4.84,4.77,4.8,3872700.0],["2019-01-15",4.9,5.0,4.86,4.97,7765300.0],["2019-01-16",4.98,5.01,4.92,4.97,4258300.0],["2019-01-17",4.98,5.02,4.95,4.98,4262100.0],["2019-01-18",4.97,5.02,4.95,5.01,4599600.0],["2019-01-22",4.99,5.0,4.78,4.81,5895100.0],["2019-01-23",4.84,4.89,4.8,4.87,2902600.0],["2019-01-24",4.85,4.94,4.82,4.86,2440700.0],["2019-01-25",4.86,4.88,4.76,4.78,3483600.0],["2019-01-28",4.73,4.82,4.71,4.74,2973900.0],["2019-01-29",4.75,4.8,4.64,4.75,3711800.0],["2019-01-30",4.75,4.77,4.63,4.74,6097800.0],["2019-01-31",4.73,4.84,4.73,4.84,5896800.0],["2019-02-01",4.81,4.88,4.8,4.84,2070900.0],["2019-02-04",4.82,4.83,4.75,4.82,4246100.0],["2019-02-05",4.82,4.84,4.77,4.8,1721900.0],["2019-02-06",4.7,4.83,4.69,4.73,4946100.0],["2019-02-07",4.72,4.76,4.66,4.68,3804600.0],["2019-02-08",4.67,4.71,4.52,4.61,4234500.0],["2019-02-11",4.61,4.65,4.58,4.62,2687800.0],["2019-02-12",4.62,4.66,4.59,4.61,2566600.0],["2019-02-13",4.61,4.69,4.57,4.59,2835600.0],["2019-02-14",4.58,4.61,4.49,4.55,4838100.0],["2019-02-15",4.58,4.59,4.53,4.55,3960100.0],["2019-02-19",4.54,4.56,4.51,4.54,2647500.0],["2019-02-20",4.56,4.57,4.48,4.49,3221100.0],["2019-02-21",4.48,4.56,4.47,4.54,2951000.0],["2019-02-22",4.54,4.55,4.29,4.3,7971500.0],["2019-02-25",4.35,4.35,3.67,4.02,21883100.0],["2019-02-26",4.03,4.07,3.83,3.85,5496200.0],["2019-02-27",3.95,3.98,3.9,3.94,3921300.0],["2019-02-28",3.96,3.99,3.86,3.87,3791500.0],["2019-03-01",3.92,3.98,3.83,3.84,3807100.0],["2019-03-04",3.88,3.94,3.85,3.89,3206100.0],["2019-03-05",3.9,4.04,3.9,3.97,5223600.0],["2019-03-06",3.97,4.1,3.88,3.89,6056900.0],["2019-03-07",3.9,3.94,3.69,3.8,5596900.0],["2019-03-08",3.8,3.84,3.61,3.63,7178400.0],["2019-03-11",3.65,3.75,3.59,3.6,3317800.0],["2019-03-12",3.61,3.81,3.55,3.79,3427200.0],["2019-03-13",3.8,4.02,3.79,3.93,7078600.0],["2019-03-14",3.92,3.94,3.79,3.81,2745400.0],["2019-03-15",3.97,4.09,3.92,4.0,13631700.0],["2019-03-18",4.0,4.05,3.95,3.96,3262100.0],["2019-03-19",3.96,4.06,3.96,3.96,2177200.0],["2019-03-20",3.96,4.0,3.9,3.92,2096300.0],["2019-03-21",3.91,3.99,3.9,3.95,2218800.0],["2019-03-22",3.92,3.96,3.83,3.83,2749400.0],["2019-03-25",3.83,3.89,3.82,3.85,1249100.0],["2019-03-26",3.86,3.98,3.85,3.93,2604600.0],["2019-03-27",3.93,3.97,3.86,3.89,1894000.0],["2019-03-28",3.88,3.93,3.82,3.84,1496400.0],["2019-03-29",3.86,3.89,3.81,3.83,2419000.0],["2019-04-01",3.86,3.99,3.83,3.98,2433300.0],["2019-04-02",3.97,3.98,3.89,3.91,2091500.0],["2019-04-03",3.94,3.95,3.89,3.92,1373000.0],["2019-04-04",3.93,3.99,3.88,3.99,1532700.0],["2019-04-05",3.96,4.03,3.94,4.0,1648900.0],["2019-04-08",4.0,4.0,3.96,3.97,1640100.0],["2019-04-09",3.96,3.96,3.86,3.86,2971200.0],["2019-04-10",3.88,3.88,3.78,3.84,3132800.0],["2019-04-11",3.86,3.93,3.85,3.87,2489100.0],["2019-04-12",3.91,3.94,3.84,3.88,2887300.0],["2019-04-15",3.87,3.87,3.81,3.84,1437900.0],["2019-04-16",3.86,3.86,3.8,3.84,1699100.0],["2019-04-17",3.84,3.84,3.72,3.76,1988200.0],["2019-04-18",3.75,3.78,3.73,3.75,1257000.0],["2019-04-22",3.72,3.77,3.68,3.7,1973100.0],["2019-04-23",3.73,3.91,3.7,3.85,2403200.0],["2019-04-24",3.83,3.85,3.75,3.77,1540700.0],["2019-04-25",3.75,3.81,3.71,3.77,1855700.0],["2019-04-26",3.78,3.85,3.75,3.83,1379700.0],["2019-04-29",3.85,3.9,3.85,3.86,2104600.0],["2019-04-30",3.95,3.96,3.78,3.79,3622600.0],["2019-05-01",3.8,3.86,3.75,3.81,4704400.0],["2019-05-02",3.83,3.83,3.72,3.74,1863200.0],["2019-05-03",3.76,3.93,3.76,3.88,3291100.0],["2019-05-06",3.78,3.96,3.77,3.93,4274300.0],["2019-05-07",3.89,3.9,3.75,3.79,3625700.0],["2019-05-08",3.77,3.85,3.77,3.77,998400.0],["2019-05-09",3.75,3.78,3.65,3.68,2491800.0],["2019-05-10",3.67,3.71,3.59,3.6,5066200.0],["2019-05-13",3.6,3.6,3.25,3.33,6208400.0],["2019-05-14",3.35,3.5,3.35,3.43,2506500.0],["2019-05-15",3.4,3.45,3.31,3.38,2161200.0],["2019-05-16",3.38,3.45,3.33,3.36,1595400.0],["2019-05-17",3.34,3.39,3.33,3.33,1662700.0],["2019-05-20",3.31,3.45,3.29,3.42,2341400.0],["2019-05-21",3.44,3.49,3.39,3.42,1281100.0],["2019-05-22",3.42,3.42,3.32,3.36,1478600.0],["2019-05-23",3.33,3.38,3.28,3.29,1937800.0],["2019-05-24",3.31,3.34,3.01,3.22,4801700.0],["2019-05-28",3.19,3.24,3.18,3.2,1694100.0],["2019-05-29",3.18,3.18,3.06,3.15,3727400.0],["2019-05-30",3.14,3.25,3.05,3.08,3418100.0],["2019-05-31",3.06,3.1,2.89,2.91,6162300.0],["2019-06-03",2.91,3.14,2.9,3.13,5360500.0],["2019-06-04",3.15,3.23,3.1,3.22,5040900.0],["2019-06-05",3.35,3.39,3.13,3.25,4493600.0],["2019-06-06",3.23,3.29,3.13,3.16,2209700.0],["2019-06-07",3.18,3.26,3.15,3.21,3395000.0],["2019-06-10",3.22,3.3,3.2,3.26,2737300.0],["2019-06-11",3.28,3.29,3.19,3.21,2846600.0],["2019-06-12",3.2,3.21,3.02,3.03,3699400.0],["2019-06-13",3.06,3.16,3.04,3.11,1993200.0],["2019-06-14",3.09,3.1,3.04,3.07,2446500.0],["2019-06-17",3.08,3.14,3.05,3.08,2108100.0],["2019-06-18",3.08,3.25,3.05,3.21,5771400.0],["2019-06-19",3.2,3.22,3.12,3.16,2415500.0],["2019-06-20",3.2,3.32,3.16,3.26,4015300.0],["2019-06-21",3.26,3.73,3.26,3.67,14922500.0],["2019-06-24",3.65,3.7,3.57,3.61,5101200.0],["2019-06-25",3.59,3.59,3.46,3.51,4979600.0],["2019-06-26",3.53,3.68,3.35,3.6,6278200.0],["2019-06-27",3.6,3.77,3.47,3.75,5733500.0],["2019-06-28",3.76,3.86,3.67,3.71,5851800.0],["2019-07-01",3.9,3.91,3.66,3.68,5152200.0],["2019-07-02",3.69,3.81,3.67,3.74,2197100.0],["2019-07-03",3.75,3.84,3.72,3.81,1109300.0],["2019-07-05",3.81,3.81,3.73,3.8,1472600.0],["2019-07-08",3.78,3.88,3.76,3.82,1724800.0],["2019-07-09",3.81,3.85,3.78,3.84,1593500.0],["2019-07-10",3.85,3.91,3.84,3.9,2158600.0],["2019-07-11",3.9,3.99,3.88,3.96,3371100.0],["2019-07-12",3.94,3.97,3.87,3.92,1771000.0],["2019-07-15",3.93,3.95,3.87,3.88,892500.0],["2019-07-16",3.89,3.91,3.84,3.85,1084000.0],["2019-07-17",3.85,3.86,3.72,3.75,3650400.0],["2019-07-18",3.76,3.8,3.68,3.69,1979900.0],["2019-07-19",3.69,3.77,3.68,3.76,2762100.0],["2019-07-22",3.77,3.78,3.68,3.74,1929900.0],["2019-07-23",3.74,3.93,3.71,3.89,3583000.0],["2019-07-24",3.91,4.21,3.91,4.05,5121900.0],["2019-07-25",4.07,4.09,3.92,3.97,2793700.0],["2019-07-26",3.99,4.09,3.93,4.05,2664000.0],["2019-07-29",4.04,4.07,3.81,3.9,2674700.0],["2019-07-30",3.85,4.07,3.85,4.04,2092000.0],["2019-07-31",4.16,4.19,3.99,3.99,5125900.0],["2019-08-01",4.02,4.03,3.83,3.91,3193200.0],["2019-08-02",3.8,3.95,3.74,3.94,2722200.0],["2019-08-05",3.82,3.93,3.82,3.89,2240300.0],["2019-08-06",3.91,3.95,3.85,3.92,2538200.0],["2019-08-07",3.83,3.95,3.8,3.93,1656100.0],["2019-08-08",3.95,4.02,3.9,3.99,2778700.0],["2019-08-09",3.96,3.99,3.88,3.92,1283400.0],["2019-08-12",3.88,3.89,3.77,3.85,1172700.0],["2019-08-13",4.27,4.47,4.18,4.46,14198500.0],["2019-08-14",4.34,4.42,4.3,4.38,4627100.0],["2019-08-15",4.33,4.38,4.26,4.31,4647900.0],["2019-08-16",4.32,4.37,4.29,4.31,1906200.0],["2019-08-19",4.37,4.37,4.31,4.36,1443800.0],["2019-08-20",4.36,4.38,4.32,4.38,1732800.0],["2019-08-21",4.4,4.5,4.37,4.49,3473600.0],["2019-08-22",4.5,4.55,4.46,4.5,4288900.0],["2019-08-23",4.49,4.53,4.37,4.39,5843700.0],["2019-08-26",4.45,4.48,4.39,4.45,3615600.0],["2019-08-27",4.5,4.51,4.4,4.43,3588700.0],["2019-08-28",4.42,4.47,4.41,4.45,2210700.0],["2019-08-29",4.48,4.51,4.45,4.47,2313300.0],["2019-08-30",4.49,4.49,4.41,4.43,1713200.0],["2019-09-03",4.39,4.46,4.35,4.43,3425900.0],["2019-09-04",4.46,4.47,4.4,4.42,1692200.0],["2019-09-05",4.44,4.47,4.4,4.47,2519300.0],["2019-09-06",4.48,4.48,4.41,4.43,1866000.0],["2019-09-09",4.44,4.45,4.41,4.43,1710300.0],["2019-09-10",4.37,4.46,4.37,4.46,3432500.0],["2019-09-11",4.47,4.51,4.42,4.51,2830500.0],["2019-09-12",4.5,4.53,4.46,4.5,3896400.0],["2019-09-13",4.53,4.59,4.38,4.42,4606900.0],["2019-09-16",4.41,4.48,4.34,4.47,5085300.0],["2019-09-17",4.44,4.46,4.4,4.45,2473200.0],["2019-09-18",4.44,4.44,4.38,4.41,1632200.0],["2019-09-19",4.42,4.46,4.39,4.43,2863300.0],["2019-09-20",4.44,4.48,4.42,4.47,5637700.0],["2019-09-23",4.45,4.48,4.43,4.45,1148600.0],["2019-09-24",4.44,4.47,4.36,4.37,2987400.0],["2019-09-25",4.4,4.44,4.37,4.39,1897000.0],["2019-09-26",4.39,4.47,4.37,4.46,1944100.0],["2019-09-27",4.46,4.48,4.33,4.36,3253200.0],["2019-09-30",4.36,4.43,4.3,4.4,2545200.0],["2019-10-01",4.43,4.43,4.26,4.28,3552800.0],["2019-10-02",4.26,4.29,4.12,4.21,3424900.0],["2019-10-03",4.19,4.25,4.19,4.23,1382400.0],["2019-10-04",4.23,4.28,4.19,4.24,1146200.0],["2019-10-07",4.21,4.32,4.2,4.31,1721500.0],["2019-10-08",4.31,4.31,4.26,4.27,2919100.0],["2019-10-09",4.33,4.34,4.28,4.3,1322900.0],["2019-10-10",4.34,4.36,4.22,4.25,1284500.0],["2019-10-11",4.33,4.37,4.29,4.35,1676100.0],["2019-10-14",4.3,4.4,4.26,4.35,1112500.0],["2019-10-15",4.39,4.44,4.32,4.38,2511900.0],["2019-10-16",4.38,4.42,4.37,4.4,895000.0],["2019-10-17",4.41,4.42,4.33,4.36,1351900.0],["2019-10-18",4.33,4.42,4.3,4.31,1635500.0],["2019-10-21",4.32,4.41,4.3,4.3,1454000.0],["2019-10-22",4.3,4.31,3.84,3.95,16359300.0],["2019-10-23",3.95,4.05,3.94,4.01,2423600.0],["2019-10-24",4.01,4.24,3.98,4.19,8410200.0],["2019-10-25",4.2,4.26,4.12,4.25,3427200.0],["2019-10-28",4.27,4.3,4.21,4.23,1579400.0],["2019-10-29",4.21,4.28,4.21,4.27,1962100.0],["2019-10-30",4.13,4.38,4.07,4.38,3965100.0],["2019-10-31",4.32,4.36,4.18,4.28,3433700.0],["2019-11-01",4.3,4.34,4.23,4.23,2044000.0],["2019-11-04",4.27,4.28,4.11,4.12,2492300.0],["2019-11-05",4.16,4.16,3.88,4.0,6800000.0],["2019-11-06",4.03,4.05,3.95,4.04,3072800.0],["2019-11-07",4.09,4.1,4.04,4.05,1182400.0],["2019-11-08",4.05,4.1,4.02,4.04,1486700.0],["2019-11-11",4.0,4.04,3.99,4.03,1686800.0],["2019-11-12",4.01,4.03,3.98,4.03,2734900.0],["2019-11-13",3.98,4.05,3.93,3.97,2266700.0],["2019-11-14",3.96,3.96,3.81,3.87,2097100.0],["2019-11-15",3.88,3.92,3.85,3.9,1552100.0],["2019-11-18",3.87,3.93,3.87,3.93,1513900.0],["2019-11-19",3.94,4.0,3.9,3.99,1930500.0],["2019-11-20",3.97,4.04,3.86,4.03,2367500.0],["2019-11-21",4.05,4.11,4.01,4.08,2858000.0],["2019-11-22",4.11,4.12,4.03,4.06,2407900.0],["2019-11-25",4.08,4.1,4.04,4.07,3583600.0],["2019-11-26",4.07,4.08,4.01,4.04,2674600.0],["2019-11-27",4.06,4.08,4.03,4.04,1456800.0],["2019-11-29",4.02,4.05,3.96,3.96,740000.0],["2019-12-02",3.96,3.99,3.87,3.89,2748900.0],["2019-12-03",3.83,3.85,3.76,3.84,2208200.0],["2019-12-04",3.85,3.97,3.82,3.9,3450000.0],["2019-12-05",3.92,3.96,3.9,3.93,3213900.0],["2019-12-06",3.97,4.2,3.95,4.14,5145600.0],["2019-12-09",4.14,4.19,4.06,4.16,4429100.0],["2019-12-10",4.61,4.61,4.3,4.35,13021700.0],["2019-12-11",4.35,4.46,4.3,4.46,5626800.0],["2019-12-12",4.48,4.65,4.42,4.44,10212200.0],["2019-12-13",4.44,4.61,4.44,4.61,8171100.0],["2019-12-16",4.67,4.75,4.61,4.64,6335900.0],["2019-12-17",4.65,4.93,4.65,4.79,6291200.0],["2019-12-18",4.82,4.84,4.68,4.72,3659300.0],["2019-12-19",4.72,4.73,4.46,4.49,6185500.0],["2019-12-20",4.51,4.56,4.46,4.52,11858800.0],["2019-12-23",4.47,4.5,4.13,4.2,6605200.0],["2019-12-24",4.22,4.29,4.14,4.15,2873200.0],["2019-12-26",4.18,4.26,4.17,4.23,1351800.0],["2019-12-27",4.22,4.43,4.21,4.36,3226200.0],["2019-12-30",4.35,4.37,4.28,4.28,2111700.0],["2019-12-31",4.28,4.44,4.28,4.4,4185700.0],["2020-01-02",4.44,4.44,4.32,4.38,3224900.0],["2020-01-03",4.33,4.42,4.31,4.37,1791800.0],["2020-01-06",4.32,4.43,4.29,4.42,2831200.0],["2020-01-07",4.36,4.45,4.36,4.39,1888600.0],["2020-01-08",4.4,4.45,4.39,4.41,4703500.0],["2020-01-09",4.45,4.45,4.39,4.44,2722300.0],["2020-01-10",4.41,4.44,4.36,4.4,4847100.0],["2020-01-13",4.4,4.42,4.36,4.4,2889100.0],["2020-01-14",4.36,4.38,4.26,4.29,3641800.0],["2020-01-15",4.27,4.32,4.17,4.25,3681800.0],["2020-01-16",4.3,4.36,4.24,4.31,2859400.0],["2020-01-17",4.33,4.33,4.23,4.3,2691500.0],["2020-01-21",4.3,4.33,4.26,4.31,3195400.0],["2020-01-22",4.31,4.34,4.26,4.33,2717900.0],["2020-01-23",4.32,4.4,4.27,4.32,3705900.0],["2020-01-24",4.33,4.35,4.2,4.24,4277900.0],["2020-01-27",4.21,4.22,4.12,4.17,2449900.0],["2020-01-28",4.21,4.22,4.13,4.16,1890200.0],["2020-01-29",4.15,4.2,4.1,4.13,3825800.0],["2020-01-30",4.1,4.23,4.1,4.19,2373900.0],["2020-01-31",4.15,4.18,4.08,4.1,2483000.0],["2020-02-03",4.1,4.16,3.97,4.0,4715500.0],["2020-02-04",4.06,4.16,3.99,4.11,4152300.0],["2020-02-05",3.72,3.92,3.6,3.87,12247200.0],["2020-02-06",3.94,3.94,3.81,3.85,4735200.0],["2020-02-07",3.82,3.88,3.73,3.82,3862500.0],["2020-02-10",3.81,3.84,3.7,3.73,5770400.0],["2020-02-11",3.76,3.92,3.76,3.85,2985200.0],["2020-02-12",3.88,4.14,3.86,4.11,7958100.0],["2020-02-13",4.1,4.34,4.1,4.28,6085900.0],["2020-02-14",4.29,4.41,4.22,4.3,5059500.0],["2020-02-18",4.3,4.38,4.29,4.36,2240100.0],["2020-02-19",4.35,4.42,4.3,4.36,3078100.0],["2020-02-20",4.35,4.35,4.3,4.32,3131300.0],["2020-02-21",4.29,4.41,4.28,4.33,3853900.0],["2020-02-24",4.19,4.32,4.19,4.27,3373000.0],["2020-02-25",4.25,4.28,4.13,4.15,4191200.0],["2020-02-26",4.19,4.19,4.05,4.06,3946400.0],["2020-02-27",3.98,4.07,3.82,3.89,5216200.0],["2020-02-28",3.8,3.92,3.69,3.9,8387700.0],["2020-03-02",3.93,4.22,3.89,4.18,8123400.0],["2020-03-03",4.65,4.8,4.56,4.8,17556200.0],["2020-03-04",4.83,4.84,4.71,4.8,5883300.0],["2020-03-05",4.69,4.72,4.56,4.65,9431100.0],["2020-03-06",4.52,4.56,4.35,4.41,8986700.0],["2020-03-09",4.24,4.24,3.96,4.02,7941200.0],["2020-03-10",4.13,4.46,4.09,4.46,8016100.0],["2020-03-11",4.31,4.39,4.22,4.3,7586000.0],["2020-03-12",4.11,4.14,3.4,4.09,10235800.0],["2020-03-13",4.28,4.31,3.73,4.12,6843100.0],["2020-03-16",3.81,3.98,3.61,3.9,8473100.0],["2020-03-17",3.93,4.52,3.68,4.5,10848100.0],["2020-03-18",4.18,4.29,3.8,3.83,10621300.0],["2020-03-19",3.85,3.95,3.52,3.9,9684400.0],["2020-03-20",3.92,3.95,3.13,3.24,16679700.0],["2020-03-23",3.48,3.64,2.87,2.98,12797800.0],["2020-03-24",3.54,3.82,3.44,3.75,9844800.0],["2020-03-25",3.96,4.24,3.6,3.99,12476100.0],["2020-03-26",4.08,4.24,3.98,4.18,5495300.0],["2020-03-27",4.0,4.06,3.73,3.75,8114400.0],["2020-03-30",3.88,4.11,3.8,4.05,4368100.0],["2020-03-31",3.97,4.16,2.98,3.32,20299900.0],["2020-04-01",2.9,3.25,2.88,3.05,8775300.0],["2020-04-02",3.36,3.58,3.21,3.4,6677500.0],["2020-04-03",3.35,3.4,3.16,3.33,5304100.0],["2020-04-06",3.51,3.51,3.29,3.39,5172400.0],["2020-04-07",3.44,3.62,3.41,3.53,4433100.0],["2020-04-08",3.53,3.67,3.44,3.58,3366100.0],["2020-04-09",3.62,3.75,3.52,3.58,6471400.0],["2020-04-13",3.56,3.66,3.51,3.58,2368900.0],["2020-04-14",3.69,3.72,3.6,3.65,2864100.0],["2020-04-15",3.52,3.68,3.5,3.54,4706300.0],["2020-04-16",3.51,3.58,3.46,3.53,2909700.0],["2020-04-17",3.61,3.68,3.47,3.51,3370200.0],["2020-04-20",3.46,3.52,3.33,3.38,4739900.0],["2020-04-21",3.31,3.36,3.11,3.12,6265000.0],["2020-04-22",3.22,3.35,3.17,3.28,4240500.0],["2020-04-23",3.3,3.35,3.23,3.24,2857200.0],["2020-04-24",3.28,3.38,3.24,3.3,2412500.0],["2020-04-27",3.32,3.4,3.32,3.34,6482400.0],["2020-04-28",3.45,3.48,3.3,3.44,3294600.0],["2020-04-29",3.49,3.69,3.42,3.67,6134400.0],["2020-04-30",3.61,3.68,3.46,3.63,5109200.0],["2020-05-01",3.53,3.59,3.32,3.39,4333900.0],["2020-05-04",3.35,3.37,3.21,3.35,3984400.0],["2020-05-05",3.44,3.52,3.34,3.35,5446000.0],["2020-05-06",3.33,3.45,2.99,2.99,8309100.0],["2020-05-07",3.06,3.12,3.03,3.06,3900400.0],["2020-05-08",3.12,3.14,3.01,3.08,4226900.0],["2020-05-11",3.1,3.15,3.1,3.11,5298000.0],["2020-05-12",3.13,3.16,2.85,2.85,6127200.0],["2020-05-13",2.88,2.9,2.77,2.79,4319400.0],["2020-05-14",2.75,2.77,2.5,2.57,8331700.0],["2020-05-15",2.56,2.82,2.53,2.7,6211400.0],["2020-05-18",2.8,2.88,2.65,2.85,5344500.0],["2020-05-19",2.82,2.83,2.71,2.72,3158800.0],["2020-05-20",2.76,3.1,2.72,3.05,5802300.0],["2020-05-21",3.02,3.38,3.01,3.36,8506500.0],["2020-05-22",3.37,3.42,3.12,3.17,4707400.0],["2020-05-26",3.25,3.31,3.17,3.22,3971000.0],["2020-05-27",3.31,3.44,3.14,3.31,5662700.0],["2020-05-28",3.35,3.36,3.13,3.15,4296200.0],["2020-05-29",3.1,3.12,2.96,3.05,5138200.0],["2020-06-01",3.09,3.23,3.02,3.18,5000100.0],["2020-06-02",3.19,3.27,3.16,3.19,3027400.0],["2020-06-03",3.25,3.39,3.23,3.3,4169800.0],["2020-06-04",3.24,3.38,3.21,3.31,2979900.0],["2020-06-05",3.49,3.49,3.36,3.43,6359100.0],["2020-06-08",3.48,3.73,3.44,3.71,7261900.0],["2020-06-09",3.61,3.72,3.54,3.55,3982900.0],["2020-06-10",3.49,3.55,3.3,3.35,4037700.0],["2020-06-11",3.18,3.29,3.11,3.11,2941400.0],["2020-06-12",3.29,3.32,3.1,3.15,4364400.0],["2020-06-15",3.07,3.15,2.89,2.94,7356600.0],["2020-06-16",3.08,3.14,2.95,3.03,6022400.0],["2020-06-17",3.01,3.07,2.71,2.77,11009400.0],["2020-06-18",2.75,2.78,2.61,2.66,8684500.0],["2020-06-19",2.7,2.75,2.57,2.68,10831700.0],["2020-06-22",2.66,2.69,2.59,2.6,3135700.0],["2020-06-23",2.68,2.68,2.59,2.6,3306700.0],["2020-06-24",2.58,2.6,2.45,2.53,4519400.0],["2020-06-25",2.49,2.63,2.48,2.63,2929900.0],["2020-06-26",2.58,2.61,2.45,2.49,8822100.0],["2020-06-29",2.54,2.59,2.5,2.56,4162100.0],["2020-06-30",2.0,2.34,1.87,2.31,32500300.0],["2020-07-01",2.21,2.27,2.13,2.22,5953500.0],["2020-07-02",2.31,2.41,2.27,2.28,8298700.0],["2020-07-06",2.3,2.41,2.26,2.32,3189000.0],["2020-07-07",2.29,2.32,2.22,2.23,5795900.0],["2020-07-08",2.23,2.32,2.15,2.2,5045900.0],["2020-07-09",2.21,2.24,2.06,2.07,6289000.0],["2020-07-10",2.09,2.13,2.06,2.09,3369000.0],["2020-07-13",2.11,2.13,2.04,2.04,3858600.0],["2020-07-14",2.05,2.07,1.97,2.05,5050600.0],["2020-07-15",2.11,2.26,2.08,2.23,4409200.0],["2020-07-16",2.24,2.3,2.16,2.18,4428300.0],["2020-07-17",2.18,2.2,2.13,2.18,2233200.0],["2020-07-20",2.14,2.17,2.12,2.13,3558100.0],["2020-07-21",2.18,2.21,2.13,2.2,2911800.0],["2020-07-22",2.19,2.22,2.16,2.18,3020700.0],["2020-07-23",2.16,2.26,2.16,2.2,2771300.0],["2020-07-24",2.19,2.22,2.16,2.19,1661000.0],["2020-07-27",2.16,2.21,2.11,2.18,2312300.0],["2020-07-28",2.16,2.41,2.13,2.33,8663100.0],["2020-07-29",2.26,2.31,2.13,2.15,5431700.0],["2020-07-30",2.02,2.05,1.97,2.01,6245900.0],["2020-07-31",2.01,2.06,1.95,2.04,3877100.0],["2020-08-03",2.06,2.07,1.98,2.05,3919700.0],["2020-08-04",2.04,2.13,2.03,2.1,2920200.0],["2020-08-05",2.13,2.23,2.09,2.22,2884800.0],["2020-08-06",2.19,2.24,2.15,2.18,2246500.0],["2020-08-07",2.15,2.35,2.12,2.35,4493800.0],["2020-08-10",2.33,2.69,2.31,2.67,9833400.0],["2020-08-11",2.72,2.75,2.44,2.47,5253000.0],["2020-08-12",2.54,2.56,2.42,2.51,2118000.0],["2020-08-13",2.46,2.62,2.43,2.55,2334900.0],["2020-08-14",2.5,2.59,2.49,2.57,1901900.0],["2020-08-17",2.57,2.57,2.47,2.48,3089500.0],["2020-08-18",2.48,2.49,2.44,2.45,1777000.0],["2020-08-19",2.52,2.99,2.52,2.73,10011900.0],["2020-08-20",2.75,2.84,2.72,2.74,5177800.0],["2020-08-21",2.74,2.75,2.58,2.61,4396600.0],["2020-08-24",2.64,2.69,2.58,2.66,2584900.0],["2020-08-25",2.7,2.72,2.58,2.59,2601600.0],["2020-08-26",2.58,2.63,2.55,2.56,2668100.0],["2020-08-27",2.59,2.62,2.52,2.53,2931400.0],["2020-08-28",2.55,2.57,2.23,2.37,4925200.0],["2020-08-31",3.31,3.32,2.88,3.02,40129800.0],["2020-09-01",3.44,3.46,3.17,3.29,17723300.0],["2020-09-02",3.28,3.38,3.21,3.35,6869000.0],["2020-09-03",3.35,3.62,3.33,3.54,8120100.0],["2020-09-04",3.54,3.62,3.44,3.46,6357200.0],["2020-09-08",3.45,3.48,3.32,3.35,4631300.0],["2020-09-09",3.43,3.66,3.41,3.56,5969700.0],["2020-09-10",3.55,3.7,3.51,3.53,5641800.0],["2020-09-11",3.54,3.73,3.46,3.71,4246300.0],["2020-09-14",3.75,3.77,3.6,3.75,3581400.0],["2020-09-15",3.74,3.79,3.51,3.53,5094900.0],["2020-09-16",3.61,3.62,3.45,3.46,12032300.0],["2020-09-17",3.44,3.47,3.07,3.08,12766200.0],["2020-09-18",3.11,3.33,3.11,3.28,15457400.0],["2020-09-21",3.18,3.25,3.06,3.18,5501200.0],["2020-09-22",3.18,3.2,3.05,3.13,5748500.0],["2020-09-23",3.16,3.26,3.01,3.03,5186000.0],["2020-09-24",3.04,3.05,2.92,3.03,3988400.0],["2020-09-25",3.19,3.21,3.02,3.08,8987600.0],["2020-09-28",3.11,3.31,3.07,3.27,5531600.0],["2020-09-29",3.24,3.53,3.08,3.5,6444100.0],["2020-09-30",3.41,3.46,3.3,3.35,4144200.0],["2020-10-01",2.95,3.25,2.95,3.16,8219300.0],["2020-10-02",3.09,3.47,3.09,3.41,5198500.0],["2020-10-05",3.43,3.55,3.43,3.47,2744400.0],["2020-10-06",3.5,3.53,3.4,3.44,3058500.0],["2020-10-07",3.5,3.53,3.4,3.4,3227000.0],["2020-10-08",3.46,3.49,3.41,3.45,1648500.0],["2020-10-09",3.52,3.52,3.39,3.43,3452000.0],["2020-10-12",3.42,3.65,3.42,3.63,4070100.0],["2020-10-13",3.57,3.64,3.55,3.63,2934400.0],["2020-10-14",3.59,3.63,3.51,3.52,2523800.0],["2020-10-15",3.5,3.59,3.46,3.58,1650000.0],["2020-10-16",3.57,3.6,3.49,3.51,3414200.0],["2020-10-19",3.54,3.64,3.52,3.53,2570200.0],["2020-10-20",3.56,3.63,3.54,3.61,2048900.0],["2020-10-21",3.63,3.83,3.62,3.73,3640400.0],["2020-10-22",3.71,3.77,3.67,3.76,2330600.0],["2020-10-23",3.81,3.85,3.76,3.79,2937300.0],["2020-10-26",3.74,3.87,3.74,3.83,2946600.0],["2020-10-27",3.8,3.86,3.72,3.83,2123200.0],["2020-10-28",3.8,3.82,3.65,3.66,3644800.0],["2020-10-29",3.82,4.11,3.77,4.08,7058400.0],["2020-10-30",4.06,4.14,3.84,3.93,4402300.0],["2020-11-02",4.1,4.17,4.01,4.07,5247000.0],["2020-11-03",4.03,4.11,4.01,4.1,3571800.0],["2020-11-04",3.99,4.12,3.93,4.1,2590700.0],["2020-11-05",4.3,4.33,4.12,4.25,4987700.0],["2020-11-06",4.2,4.28,4.18,4.23,2896200.0],["2020-11-09",4.4,4.41,4.28,4.3,6123400.0],["2020-11-10",4.37,4.54,4.3,4.52,7966500.0],["2020-11-11",4.59,4.59,4.4,4.51,4069800.0],["2020-11-12",4.49,4.5,4.34,4.48,4411200.0],["2020-11-13",4.51,4.51,4.41,4.5,2273700.0],["2020-11-16",4.52,4.61,4.49,4.59,4822100.0],["2020-11-17",4.55,4.63,4.53,4.56,3553300.0],["2020-11-18",4.53,4.6,4.42,4.43,3961200.0],["2020-11-19",4.55,4.59,4.48,4.56,3829200.0],["2020-11-20",4.56,4.66,4.54,4.63,4224000.0],["2020-11-23",4.66,4.68,4.43,4.53,4316000.0],["2020-11-24",4.56,4.59,4.46,4.56,4290000.0],["2020-11-25",4.48,4.53,3.35,4.19,19099100.0],["2020-11-27",4.17,4.27,4.11,4.15,2432400.0],["2020-11-30",4.55,4.57,4.42,4.54,10301200.0],["2020-12-01",4.57,4.72,4.52,4.68,7072300.0],["2020-12-02",4.67,4.72,4.55,4.65,3298900.0],["2020-12-03",4.64,4.71,4.6,4.7,3247200.0],["2020-12-04",4.68,4.76,4.66,4.76,2970100.0],["2020-12-07",4.76,4.76,4.6,4.71,3900200.0],["2020-12-08",4.65,4.65,4.54,4.6,4416400.0],["2020-12-09",4.62,4.63,4.46,4.49,5448000.0],["2020-12-10",4.47,4.54,4.26,4.36,5196600.0],["2020-12-11",4.28,4.36,4.25,4.32,3643300.0],["2020-12-14",4.35,4.36,4.17,4.2,4555900.0],["2020-12-15",4.25,4.4,4.16,4.4,2721200.0],["2020-12-16",4.44,4.47,4.26,4.29,3963100.0],["2020-12-17",4.25,4.38,4.24,4.35,3979100.0],["2020-12-18",4.38,4.46,4.17,4.25,9982400.0],["2020-12-21",4.27,4.33,4.1,4.15,6598800.0],["2020-12-22",4.14,4.18,4.06,4.12,4641500.0],["2020-12-23",4.14,4.39,4.14,4.26,4185800.0],["2020-12-24",4.28,4.42,4.24,4.36,1720100.0],["2020-12-28",4.3,4.33,4.12,4.16,3538300.0],["2020-12-29",4.11,4.21,4.1,4.16,2846800.0],["2020-12-30",4.16,4.2,4.05,4.12,3628000.0],["2020-12-31",4.08,4.09,3.76,3.78,9566600.0],["2021-01-04",2.62,2.95,2.56,2.69,38403100.0],["2021-01-05",2.77,2.93,2.58,2.75,19712100.0],["2021-01-06",2.79,2.89,2.73,2.79,9408900.0],["2021-01-07",2.8,2.87,2.74,2.83,6485900.0],["2021-01-08",2.86,3.25,2.85,3.12,11453200.0],["2021-01-11",3.18,3.21,3.04,3.1,9231200.0],["2021-01-12",3.11,3.17,3.1,3.14,4909100.0],["2021-01-13",3.13,3.31,3.11,3.13,7949000.0],["2021-01-14",3.16,3.24,3.12,3.2,4343900.0],["2021-01-15",3.18,3.2,3.06,3.11,5393700.0],["2021-01-19",3.15,3.16,3.05,3.09,5614000.0],["2021-01-20",3.11,3.25,3.11,3.15,6049400.0],["2021-01-21",3.14,3.16,3.03,3.07,4487600.0],["2021-01-22",3.04,3.13,3.0,3.11,6507900.0],["2021-01-25",3.07,3.25,3.04,3.16,5916900.0],["2021-01-26",3.18,3.23,3.15,3.15,3536300.0],["2021-01-27",3.08,3.11,2.9,2.92,14815200.0],["2021-01-28",2.98,3.01,2.86,2.88,6770200.0],["2021-01-29",2.9,2.93,2.81,2.84,7685200.0],["2021-02-01",2.89,3.2,2.86,3.09,8846600.0],["2021-02-02",3.16,3.31,3.09,3.23,6379900.0],["2021-02-03",3.23,3.39,3.19,3.25,4873200.0],["2021-02-04",3.24,3.75,3.23,3.57,11537600.0],["2021-02-05",3.61,3.77,3.51,3.7,12336000.0],["2021-02-08",3.78,3.92,3.64,3.74,9831000.0],["2021-02-09",3.71,3.9,3.7,3.84,9936300.0],["2021-02-10",3.86,4.23,3.82,4.14,27154300.0],["2021-02-11",4.15,4.34,4.04,4.12,11386500.0],["2021-02-12",4.07,4.2,3.99,4.11,12811400.0],["2021-02-16",4.08,4.11,3.61,3.77,13104600.0],["2021-02-17",3.48,3.5,2.92,3.36,20372500.0],["2021-02-18",3.43,3.65,3.32,3.37,6625000.0],["2021-02-19",3.36,3.37,3.24,3.28,7221800.0],["2021-02-22",3.19,3.28,3.11,3.16,12493500.0],["2021-02-23",3.03,3.16,2.95,3.03,8397200.0],["2021-02-24",3.11,3.15,3.04,3.13,9103600.0],["2021-02-25",3.14,3.29,3.05,3.18,9707000.0],["2021-02-26",3.19,3.26,3.11,3.12,5282200.0],["2021-03-01",3.25,3.31,3.17,3.31,10219000.0],["2021-03-02",3.31,3.33,3.21,3.23,5104100.0],["2021-03-03",3.23,3.37,3.23,3.27,7206400.0],["2021-03-04",3.29,3.31,3.06,3.17,8415700.0],["2021-03-05",3.22,3.24,3.0,3.23,6081500.0],["2021-03-08",3.25,3.35,3.19,3.3,4440400.0],["2021-03-09",3.32,3.39,3.28,3.3,4192400.0],["2021-03-10",3.32,3.4,3.24,3.34,4984400.0],["2021-03-11",3.39,3.54,3.29,3.54,7389400.0],["2021-03-12",3.54,3.58,3.42,3.55,6542600.0],["2021-03-15",3.54,3.58,3.48,3.57,5661800.0],["2021-03-16",3.55,3.62,3.43,3.46,5122400.0],["2021-03-17",3.45,3.54,3.43,3.53,4294600.0],["2021-03-18",3.5,3.61,3.46,3.48,4536400.0],["2021-03-19",3.44,3.54,3.39,3.47,11156700.0],["2021-03-22",3.46,3.47,3.34,3.39,3271200.0],["2021-03-23",3.36,3.43,3.31,3.32,4405300.0],["2021-03-24",3.36,3.48,3.3,3.3,4359200.0],["2021-03-25",3.3,3.38,3.24,3.31,3995800.0],["2021-03-26",3.32,3.35,3.22,3.33,4615600.0],["2021-03-29",3.27,3.39,3.23,3.28,3223500.0],["2021-03-30",3.26,3.38,3.26,3.38,2603900.0],["2021-03-31",3.38,3.45,3.3,3.32,4386700.0],["2021-04-01",3.3,3.44,3.27,3.41,3512700.0],["2021-04-05",3.41,3.49,3.39,3.48,2473200.0],["2021-04-06",3.46,3.52,3.45,3.51,2966800.0],["2021-04-07",3.49,3.49,3.26,3.38,10266800.0],["2021-04-08",3.4,3.46,3.32,3.46,4902700.0],["2021-04-09",3.46,3.56,3.44,3.55,6546400.0],["2021-04-12",3.54,3.54,3.42,3.49,3956400.0],["2021-04-13",3.49,3.55,3.44,3.44,5101300.0],["2021-04-14",3.44,3.55,3.42,3.54,5914700.0],["2021-04-15",3.54,3.54,3.47,3.54,3139800.0],["2021-04-16",3.55,3.64,3.5,3.62,6120100.0],["2021-04-19",3.61,3.68,3.56,3.65,4267000.0],["2021-04-20",3.7,3.79,3.64,3.66,5369600.0],["2021-04-21",3.65,3.77,3.62,3.76,6818000.0],["2021-04-22",3.73,3.89,3.72,3.74,7783500.0],["2021-04-23",3.76,3.9,3.76,3.82,6790000.0],["2021-04-26",3.85,4.05,3.85,3.93,6968600.0],["2021-04-27",3.96,3.97,3.76,3.82,8490100.0],["2021-04-28",3.99,4.41,3.99,4.4,27571200.0],["2021-04-29",4.32,4.46,4.24,4.38,16209200.0],["2021-04-30",4.31,4.56,4.27,4.32,116040700.0],["2021-05-03",4.37,4.41,4.24,4.38,12844100.0],["2021-05-04",4.36,4.47,4.28,4.29,13123200.0],["2021-05-05",4.3,4.38,4.26,4.3,7054000.0],["2021-05-06",4.28,4.39,4.24,4.28,7483400.0],["2021-05-07",4.27,4.37,4.18,4.33,5184800.0],["2021-05-10",4.33,4.38,4.21,4.21,5653600.0],["2021-05-11",4.13,4.17,4.03,4.08,6396000.0],["2021-05-12",4.08,4.13,3.83,3.85,9314800.0],["2021-05-13",3.7,3.92,3.65,3.88,12502300.0],["2021-05-14",3.93,4.12,3.9,4.1,7002600.0],["2021-05-17",4.06,4.16,4.01,4.11,4195000.0],["2021-05-18",4.1,4.18,4.05,4.06,3924100.0],["2021-05-19",4.0,4.11,3.97,4.08,6262500.0],["2021-05-20",4.1,4.13,4.03,4.12,2337600.0],["2021-05-21",4.17,4.2,4.12,4.19,4732400.0],["2021-05-24",4.15,4.21,4.11,4.17,2744900.0],["2021-05-25",4.2,4.22,4.1,4.1,3614500.0],["2021-05-26",4.12,4.24,4.12,4.24,3454300.0],["2021-05-27",4.24,4.26,4.19,4.22,2929500.0],["2021-05-28",4.22,4.23,4.16,4.2,3327000.0],["2021-06-01",4.19,4.23,4.16,4.18,3102200.0],["2021-06-02",4.22,4.26,4.14,4.2,4964200.0],["2021-06-03",4.16,4.19,4.09,4.19,5709000.0],["2021-06-04",4.2,4.2,4.06,4.12,2568800.0],["2021-06-07",4.14,4.22,4.09,4.19,2809200.0],["2021-06-08",4.2,4.3,4.16,4.27,4273000.0],["2021-06-09",4.27,4.27,4.16,4.18,2811800.0],["2021-06-10",4.18,4.22,4.06,4.06,3283400.0],["2021-06-11",4.13,4.16,4.08,4.11,2430300.0],["2021-06-14",4.13,4.19,4.12,4.15,2862200.0],["2021-06-15",4.15,4.33,4.07,4.24,6298400.0],["2021-06-16",4.22,4.28,4.17,4.22,3420000.0],["2021-06-17",4.22,4.26,4.08,4.14,3824700.0],["2021-06-18",4.11,4.19,3.98,4.0,7593900.0],["2021-06-21",4.02,4.12,3.99,4.12,3842700.0],["2021-06-22",4.1,4.1,3.99,4.05,1450400.0],["2021-06-23",4.02,4.06,3.98,3.98,3406000.0],["2021-06-24",4.05,4.06,3.97,4.06,1915100.0],["2021-06-25",4.06,4.15,4.03,4.1,7646700.0],["2021-06-28",4.1,4.1,3.93,3.98,4331300.0],["2021-06-29",3.97,4.01,3.9,3.92,2348200.0],["2021-06-30",3.91,3.95,3.88,3.9,2090900.0],["2021-07-01",3.94,3.98,3.89,3.95,1687600.0],["2021-07-02",3.95,3.95,3.86,3.86,2696100.0],["2021-07-06",3.83,3.85,3.74,3.75,2700200.0],["2021-07-07",3.72,3.78,3.71,3.72,3210800.0],["2021-07-08",3.65,3.67,3.55,3.58,5531300.0],["2021-07-09",3.59,3.68,3.59,3.65,4720500.0],["2021-07-12",3.65,3.68,3.59,3.66,2208300.0],["2021-07-13",3.64,3.66,3.5,3.5,3405400.0],["2021-07-14",3.54,3.58,3.49,3.52,3041000.0],["2021-07-15",3.48,3.58,3.45,3.54,1990600.0],["2021-07-16",3.55,3.62,3.44,3.45,2667200.0],["2021-07-19",3.38,3.4,3.25,3.29,5389100.0],["2021-07-20",3.32,3.42,3.23,3.23,5953600.0],["2021-07-21",3.3,3.52,3.29,3.46,3444800.0],["2021-07-22",3.48,3.5,3.31,3.37,1863400.0],["2021-07-23",3.38,3.39,3.24,3.26,2256000.0],["2021-07-26",3.28,3.38,3.28,3.34,2624900.0],["2021-07-27",3.29,3.32,3.25,3.3,1806300.0],["2021-07-28",3.32,3.38,3.25,3.32,1634600.0],["2021-07-29",3.33,3.46,3.33,3.36,1727600.0],["2021-07-30",3.35,3.39,3.28,3.34,2562100.0],["2021-08-02",3.35,3.46,3.32,3.35,2744900.0],["2021-08-03",3.32,3.43,3.28,3.4,3231800.0],["2021-08-04",3.42,3.57,3.32,3.37,6123100.0],["2021-08-05",3.37,3.56,3.35,3.5,2920800.0],["2021-08-06",3.54,3.61,3.49,3.6,2640000.0],["2021-08-09",3.57,3.74,3.57,3.68,3813300.0],["2021-08-10",3.67,3.72,3.65,3.69,2833000.0],["2021-08-11",3.68,3.75,3.6,3.74,2177500.0],["2021-08-12",3.75,3.75,3.62,3.67,1675200.0],["2021-08-13",3.64,3.71,3.57,3.7,1633600.0],["2021-08-16",3.62,3.67,3.54,3.66,4641500.0],["2021-08-17",3.64,3.64,3.56,3.62,2020100.0],["2021-08-18",3.6,3.61,3.47,3.48,2125400.0],["2021-08-19",3.43,3.46,3.29,3.34,3274100.0],["2021-08-20",3.31,3.37,3.29,3.35,2298400.0],["2021-08-23",3.38,3.52,3.34,3.52,3294500.0],["2021-08-24",3.52,3.59,3.51,3.58,2126300.0],["2021-08-25",3.57,3.7,3.52,3.65,2822700.0],["2021-08-26",3.64,3.71,3.57,3.6,1813100.0],["2021-08-27",3.58,3.74,3.58,3.72,2454000.0],["2021-08-30",3.72,3.72,3.63,3.65,1543700.0],["2021-08-31",3.64,3.8,3.64,3.75,3641800.0],["2021-09-01",3.77,3.77,3.66,3.72,3315000.0],["2021-09-02",3.75,3.79,3.69,3.73,2940700.0],["2021-09-03",3.73,3.75,3.63,3.65,2472500.0],["2021-09-07",3.66,3.69,3.6,3.62,1639700.0],["2021-09-08",3.59,3.66,3.55,3.65,2718100.0],["2021-09-09",3.65,3.7,3.59,3.61,2458200.0],["2021-09-10",3.65,3.65,3.42,3.43,3482700.0],["2021-09-13",3.53,3.69,3.43,3.68,4432400.0],["2021-09-14",3.69,3.74,3.53,3.58,3190300.0],["2021-09-15",3.58,3.67,3.56,3.66,2691900.0],["2021-09-16",3.65,3.66,3.56,3.61,3874700.0],["2021-09-17",3.61,3.63,3.45,3.52,8797600.0],["2021-09-20",3.44,3.5,3.33,3.38,5734400.0],["2021-09-21",3.46,3.47,3.32,3.34,2340800.0],["2021-09-22",3.4,3.5,3.38,3.41,2635100.0],["2021-09-23",3.49,3.57,3.44,3.53,2228800.0],["2021-09-24",3.51,3.75,3.5,3.69,4310600.0],["2021-09-27",3.75,4.0,3.72,3.89,4858700.0],["2021-09-28",3.91,3.98,3.72,3.76,3729000.0],["2021-09-29",3.8,3.8,3.71,3.74,3787000.0],["2021-09-30",3.73,3.83,3.69,3.75,3908600.0],["2021-10-01",3.81,3.9,3.78,3.88,3577400.0],["2021-10-04",3.82,3.96,3.82,3.87,2961500.0],["2021-10-05",3.87,4.11,3.83,4.06,5627300.0],["2021-10-06",3.99,4.06,3.87,4.02,3250800.0],["2021-10-07",4.06,4.14,4.04,4.09,1880700.0],["2021-10-08",4.06,4.24,4.06,4.11,2518800.0],["2021-10-11",4.12,4.26,4.1,4.16,2779800.0],["2021-10-12",4.19,4.29,4.15,4.27,4048700.0],["2021-10-13",4.28,4.37,4.17,4.34,3668800.0],["2021-10-14",4.38,4.45,4.33,4.43,2396300.0],["2021-10-15",4.43,4.52,4.34,4.34,3977700.0],["2021-10-18",4.34,4.39,4.26,4.37,3076600.0],["2021-10-19",4.44,4.47,4.37,4.45,2500200.0],["2021-10-20",4.45,4.52,4.43,4.5,1918500.0],["2021-10-21",4.49,4.6,4.45,4.47,3480000.0],["2021-10-22",4.49,4.56,4.46,4.48,2183700.0],["2021-10-25",4.45,4.47,4.38,4.44,2279200.0],["2021-10-26",4.45,4.49,4.37,4.4,1817800.0],["2021-10-27",4.35,4.43,4.23,4.27,2865300.0],["2021-10-28",4.28,4.36,4.25,4.31,1669300.0],["2021-10-29",4.28,4.29,4.07,4.11,3730200.0],["2021-11-01",4.12,4.42,4.12,4.4,2816500.0],["2021-11-02",4.36,4.61,4.34,4.54,5331900.0],["2021-11-03",4.58,4.6,4.15,4.35,7562500.0],["2021-11-04",4.35,4.35,4.18,4.27,4046800.0],["2021-11-05",4.3,4.38,4.27,4.37,3268100.0],["2021-11-08",4.42,4.42,4.28,4.33,2361500.0],["2021-11-09",4.32,4.33,4.2,4.24,2569300.0],["2021-11-10",4.27,4.33,4.22,4.29,2788100.0],["2021-11-11",4.28,4.35,4.25,4.31,2656400.0],["2021-11-12",4.33,4.35,4.24,4.34,2190900.0],["2021-11-15",4.41,4.48,4.32,4.33,3012900.0],["2021-11-16",4.33,4.35,4.29,4.33,1776700.0],["2021-11-17",4.25,4.35,4.08,4.12,3139400.0],["2021-11-18",4.1,4.11,3.93,3.95,3580700.0],["2021-11-19",3.96,4.07,3.9,4.03,2931300.0],["2021-11-22",4.07,4.15,4.01,4.1,2201100.0],["2021-11-23",4.14,4.16,4.05,4.09,1588300.0],["2021-11-24",4.08,4.09,4.01,4.05,1209300.0],["2021-11-26",3.86,3.94,3.8,3.94,2135100.0],["2021-11-29",3.99,4.01,3.8,3.85,3291300.0],["2021-11-30",3.8,3.85,3.73,3.82,4803200.0],["2021-12-01",3.91,3.98,3.82,3.85,4062600.0],["2021-12-02",3.89,4.0,3.86,3.97,2580200.0],["2021-12-03",3.99,4.0,3.85,3.9,6356700.0],["2021-12-06",3.9,4.05,3.88,3.95,3939900.0],["2021-12-07",4.0,4.0,3.91,3.98,3470900.0],["2021-12-08",3.99,4.05,3.96,4.04,2013900.0],["2021-12-09",3.99,4.11,3.98,4.1,2201500.0],["2021-12-10",4.12,4.14,4.07,4.12,1866900.0],["2021-12-13",4.07,4.09,3.99,4.01,2845300.0],["2021-12-14",3.97,4.11,3.95,4.06,3231800.0],["2021-12-15",4.02,4.12,3.94,4.0,5890400.0],["2021-12-16",4.03,4.16,4.01,4.05,3754500.0],["2021-12-17",4.04,4.05,3.91,4.0,9191600.0],["2021-12-20",3.91,3.91,3.75,3.85,3319300.0],["2021-12-21",3.89,4.03,3.89,4.01,1839000.0],["2021-12-22",3.97,4.12,3.93,4.11,2089200.0],["2021-12-23",4.1,4.14,4.07,4.09,2186400.0],["2021-12-27",4.1,4.13,4.05,4.11,2190600.0],["2021-12-28",4.08,4.16,4.08,4.11,1585300.0],["2021-12-29",4.08,4.14,4.06,4.08,1329800.0],["2021-12-30",4.06,4.16,4.05,4.12,2787000.0],["2021-12-31",4.08,4.11,4.04,4.05,1372100.0],["2022-01-03",4.07,4.18,4.07,4.11,2187900.0],["2022-01-04",4.19,4.26,4.13,4.24,3349400.0],["2022-01-05",4.3,4.37,4.17,4.17,2360500.0],["2022-01-06",4.19,4.24,4.17,4.19,1520800.0],["2022-01-07",4.19,4.27,4.14,4.26,2832300.0],["2022-01-10",4.28,4.38,4.26,4.38,4241500.0],["2022-01-11",4.38,4.45,4.34,4.45,2883900.0],["2022-01-12",4.45,4.5,4.36,4.42,3631300.0],["2022-01-13",4.43,4.52,4.36,4.4,2726000.0],["2022-01-14",4.32,4.41,4.29,4.41,2632500.0],["2022-01-18",4.35,4.39,4.26,4.26,2098700.0],["2022-01-19",4.3,4.3,4.15,4.16,2798200.0],["2022-01-20",4.19,4.26,4.09,4.12,2910700.0],["2022-01-21",4.07,4.12,3.95,3.95,5601600.0],["2022-01-24",3.9,3.92,3.74,3.89,5597400.0],["2022-01-25",3.81,3.91,3.74,3.88,3506800.0],["2022-01-26",3.95,3.95,3.77,3.83,3810600.0],["2022-01-27",3.82,3.88,3.7,3.74,3571400.0],["2022-01-28",3.7,3.83,3.65,3.83,3297600.0],["2022-01-31",3.78,3.9,3.76,3.9,3471600.0],["2022-02-01",3.89,3.93,3.84,3.91,3353500.0],["2022-02-02",3.88,3.99,3.76,3.96,3919000.0],["2022-02-03",3.93,4.0,3.91,3.92,2858600.0],["2022-02-04",3.91,4.0,3.88,3.95,3318000.0],["2022-02-07",3.92,4.09,3.92,4.04,2563300.0],["2022-02-08",4.15,4.38,4.12,4.34,5143900.0],["2022-02-09",4.35,4.4,4.31,4.36,3344700.0],["2022-02-10",4.3,4.45,4.27,4.28,4280700.0],["2022-02-11",4.25,4.33,4.15,4.21,3320200.0],["2022-02-14",4.17,4.21,4.05,4.09,4132500.0],["2022-02-15",4.17,4.31,4.13,4.29,3022700.0],["2022-02-16",4.27,4.33,4.25,4.29,3718900.0],["2022-02-17",4.26,4.31,4.22,4.27,3033700.0],["2022-02-18",4.25,4.31,4.18,4.21,2513900.0],["2022-02-22",4.19,4.23,4.08,4.08,4443600.0],["2022-02-23",4.15,4.17,4.03,4.04,5738200.0],["2022-02-24",3.89,4.04,3.84,4.02,3730200.0],["2022-02-25",4.02,4.11,4.02,4.05,3697600.0],["2022-02-28",3.99,4.07,3.89,4.06,8921000.0],["2022-03-01",3.99,4.08,3.92,4.0,6355300.0],["2022-03-02",4.04,4.14,4.0,4.11,4250400.0],["2022-03-03",4.1,4.14,4.01,4.04,3259800.0],["2022-03-04",3.95,3.97,3.87,3.91,3902600.0],["2022-03-07",3.89,3.89,3.76,3.79,4599600.0],["2022-03-08",3.83,3.86,3.72,3.72,9210900.0],["2022-03-09",3.83,3.9,3.8,3.82,3462700.0],["2022-03-10",3.74,3.79,3.68,3.75,5196200.0],["2022-03-11",3.82,3.85,3.7,3.7,2580600.0],["2022-03-14",3.8,3.8,3.68,3.74,3626300.0],["2022-03-15",3.76,3.78,3.71,3.75,4210200.0],["2022-03-16",3.82,3.86,3.74,3.82,3952200.0],["2022-03-17",3.79,3.85,3.75,3.84,2569300.0],["2022-03-18",3.75,3.79,3.72,3.78,5939800.0],["2022-03-21",3.77,3.8,3.7,3.74,3696200.0],["2022-03-22",3.77,3.83,3.74,3.82,5379700.0],["2022-03-23",3.78,3.82,3.71,3.73,4845300.0],["2022-03-24",3.75,3.77,3.71,3.73,2389000.0],["2022-03-25",3.73,3.86,3.71,3.82,3131400.0],["2022-03-28",3.8,3.82,3.75,3.78,2336300.0],["2022-03-29",3.8,3.92,3.8,3.88,3364400.0],["2022-03-30",3.87,3.91,3.79,3.8,2222300.0],["2022-03-31",3.77,3.83,3.72,3.78,5312200.0],["2022-04-01",3.8,3.85,3.77,3.81,3244700.0],["2022-04-04",3.79,3.83,3.77,3.81,2601500.0],["2022-04-05",3.82,3.89,3.79,3.81,3384900.0],["2022-04-06",3.78,3.87,3.74,3.76,3394500.0],["2022-04-07",3.75,3.75,3.62,3.72,4803900.0],["2022-04-08",3.73,3.74,3.66,3.73,3221400.0],["2022-04-11",3.71,3.83,3.65,3.66,4910200.0],["2022-04-12",3.68,3.7,3.62,3.65,3853900.0],["2022-04-13",3.64,3.77,3.62,3.76,2429600.0],["2022-04-14",3.74,3.79,3.71,3.75,4043500.0],["2022-04-18",3.72,3.77,3.7,3.72,2118700.0],["2022-04-19",3.72,3.82,3.71,3.79,3134700.0],["2022-04-20",3.83,3.97,3.81,3.95,3916300.0],["2022-04-21",3.95,4.06,3.9,3.91,4067600.0],["2022-04-22",3.89,3.91,3.82,3.83,3390100.0],["2022-04-25",3.78,3.79,3.66,3.76,4032200.0],["2022-04-26",3.71,3.73,3.58,3.58,3518000.0],["2022-04-27",3.53,3.61,3.53,3.56,2374300.0],["2022-04-28",3.61,3.81,3.58,3.81,3882500.0],["2022-04-29",3.76,3.87,3.68,3.71,3035100.0],["2022-05-02",3.7,3.76,3.61,3.71,3527300.0],["2022-05-03",3.9,4.09,3.88,4.0,7329200.0],["2022-05-04",3.98,4.13,3.84,4.12,5742100.0],["2022-05-05",4.05,4.15,3.98,4.03,3726600.0],["2022-05-06",3.99,4.07,3.96,4.05,2741900.0],["2022-05-09",3.98,4.05,3.92,3.95,4012400.0],["2022-05-10",3.98,4.01,3.76,3.84,5165200.0],["2022-05-11",3.87,3.99,3.82,3.84,4100200.0],["2022-05-12",3.81,3.85,3.74,3.82,4039000.0],["2022-05-13",3.84,3.98,3.83,3.94,3425500.0],["2022-05-16",3.92,4.0,3.9,3.94,2771000.0],["2022-05-17",4.0,4.08,3.99,4.07,2173300.0],["2022-05-18",4.06,4.13,3.98,4.0,4248100.0],["2022-05-19",3.94,4.03,3.9,3.96,4494100.0],["2022-05-20",4.0,4.01,3.81,3.92,3680200.0],["2022-05-23",3.94,4.05,3.93,3.94,4703700.0],["2022-05-24",3.94,3.96,3.83,3.94,3961500.0],["2022-05-25",3.89,4.04,3.89,3.98,2251300.0],["2022-05-26",3.98,4.11,3.98,4.1,2639500.0],["2022-05-27",4.09,4.16,4.05,4.09,2564400.0],["2022-05-31",4.04,4.11,4.04,4.05,4050900.0],["2022-06-01",4.09,4.1,3.95,4.05,2310500.0],["2022-06-02",4.04,4.09,4.02,4.08,1867600.0],["2022-06-03",4.02,4.07,3.96,3.99,2408500.0],["2022-06-06",4.0,4.11,4.0,4.08,2876700.0],["2022-06-07",4.08,4.11,4.04,4.1,2123000.0],["2022-06-08",4.05,4.11,4.04,4.05,2513900.0],["2022-06-09",4.04,4.07,3.92,3.92,3293800.0],["2022-06-10",3.89,3.97,3.84,3.94,4159800.0],["2022-06-13",3.85,3.87,3.66,3.66,4737400.0],["2022-06-14",3.66,3.73,3.65,3.7,3562800.0],["2022-06-15",3.78,3.82,3.68,3.77,4252100.0],["2022-06-16",3.7,3.72,3.54,3.56,3771200.0],["2022-06-17",3.58,3.6,3.46,3.47,5882800.0],["2022-06-21",3.58,3.62,3.5,3.56,3104800.0],["2022-06-22",3.48,3.55,3.47,3.52,3357500.0],["2022-06-23",3.51,3.54,3.43,3.48,3268300.0],["2022-06-24",3.48,3.64,3.48,3.59,3216100.0],["2022-06-27",3.61,3.66,3.57,3.66,1894100.0],["2022-06-28",3.63,3.73,3.58,3.58,3726100.0],["2022-06-29",3.6,3.6,3.51,3.52,1833300.0],["2022-06-30",3.49,3.6,3.45,3.53,3008300.0],["2022-07-01",3.48,3.66,3.46,3.64,3504400.0],["2022-07-05",3.52,3.6,3.5,3.6,4230700.0],["2022-07-06",3.56,3.62,3.5,3.59,3225900.0],["2022-07-07",3.6,3.69,3.58,3.58,2213400.0],["2022-07-08",3.6,3.69,3.58,3.66,2620500.0],["2022-07-11",3.64,3.76,3.61,3.72,3642300.0],["2022-07-12",3.72,3.91,3.68,3.84,3085900.0],["2022-07-13",3.81,3.99,3.8,3.97,3204900.0],["2022-07-14",3.88,3.92,3.81,3.86,3397000.0],["2022-07-15",3.98,4.01,3.88,3.97,2790000.0],["2022-07-18",4.0,4.06,3.94,3.96,2254200.0],["2022-07-19",4.02,4.11,4.01,4.09,2981200.0],["2022-07-20",4.06,4.12,4.01,4.09,2890900.0],["2022-07-21",4.06,4.08,3.94,4.0,2817300.0],["2022-07-22",4.05,4.09,3.88,3.93,2631600.0],["2022-07-25",3.95,4.03,3.93,4.03,2009700.0],["2022-07-26",4.03,4.11,4.02,4.08,2433600.0],["2022-07-27",4.1,4.2,4.09,4.19,2442800.0],["2022-07-28",4.2,4.22,4.08,4.17,1704300.0],["2022-07-29",4.16,4.25,4.15,4.25,2684800.0],["2022-08-01",4.17,4.21,4.07,4.16,3833300.0],["2022-08-02",4.19,4.27,4.14,4.18,2684700.0],["2022-08-03",4.22,4.29,4.16,4.24,4769300.0],["2022-08-04",4.22,4.24,4.13,4.19,3707900.0],["2022-08-05",4.16,4.26,4.16,4.22,2323100.0],["2022-08-08",4.2,4.29,4.2,4.26,2393600.0],["2022-08-09",4.27,4.36,4.25,4.35,4754400.0],["2022-08-10",4.38,4.42,4.36,4.38,3606100.0],["2022-08-11",4.4,4.43,4.36,4.38,3428100.0],["2022-08-12",4.41,4.43,4.34,4.41,2262100.0],["2022-08-15",4.37,4.37,4.19,4.27,3898200.0],["2022-08-16",4.24,4.48,4.21,4.41,3801500.0],["2022-08-17",4.36,4.43,4.34,4.41,3290100.0],["2022-08-18",4.4,4.43,4.3,4.4,2714000.0],["2022-08-19",4.38,4.39,4.29,4.29,2879600.0],["2022-08-22",4.25,4.35,4.22,4.32,3345100.0],["2022-08-23",4.31,4.39,4.3,4.37,2252800.0],["2022-08-24",4.34,4.39,4.33,4.35,1386600.0],["2022-08-25",4.34,4.45,4.33,4.44,2309400.0],["2022-08-26",4.43,4.47,4.33,4.35,2260500.0],["2022-08-29",4.31,4.32,4.26,4.27,2227600.0],["2022-08-30",4.26,4.28,4.14,4.17,1758000.0],["2022-08-31",4.17,4.24,4.13,4.22,3995900.0],["2022-09-01",4.18,4.2,4.11,4.17,2124900.0],["2022-09-02",4.2,4.23,4.11,4.13,2418500.0],["2022-09-06",4.12,4.14,3.89,3.97,5086100.0],["2022-09-07",3.96,4.01,3.9,4.01,3480400.0],["2022-09-08",3.99,4.09,3.97,4.02,1990200.0],["2022-09-09",4.06,4.13,4.05,4.09,2033100.0],["2022-09-12",4.1,4.16,4.08,4.11,2362000.0],["2022-09-13",4.01,4.11,3.99,4.0,2888700.0],["2022-09-14",4.01,4.02,3.9,3.95,2846500.0],["2022-09-15",3.93,3.95,3.86,3.89,3303100.0],["2022-09-16",3.87,3.9,3.78,3.89,7525300.0],["2022-09-19",3.86,3.95,3.84,3.91,2726700.0],["2022-09-20",3.87,3.94,3.85,3.91,2466800.0],["2022-09-21",3.94,3.98,3.85,3.85,1894000.0],["2022-09-22",3.85,3.89,3.75,3.78,2429000.0],["2022-09-23",3.75,3.75,3.52,3.58,4442200.0],["2022-09-26",3.57,3.6,3.44,3.5,4818300.0],["2022-09-27",3.55,3.6,3.48,3.51,3453500.0],["2022-09-28",3.53,3.72,3.51,3.68,4217900.0],["2022-09-29",3.63,3.64,3.51,3.55,2158100.0],["2022-09-30",3.57,3.59,3.49,3.5,3711200.0],["2022-10-03",3.58,3.77,3.51,3.73,4115700.0],["2022-10-04",3.79,3.93,3.77,3.91,4395500.0],["2022-10-05",3.83,3.95,3.83,3.95,4003100.0],["2022-10-06",3.9,4.0,3.9,3.97,3190900.0],["2022-10-07",3.93,4.0,3.93,3.93,3428600.0],["2022-10-10",3.98,4.13,3.96,4.0,4726600.0],["2022-10-11",3.97,4.14,3.97,4.1,4252100.0],["2022-10-12",4.08,4.13,4.04,4.08,2960900.0],["2022-10-13",4.06,4.27,4.03,4.22,4937500.0],["2022-10-14",4.26,4.29,4.18,4.21,3388900.0],["2022-10-17",4.3,4.33,4.24,4.33,3878500.0],["2022-10-18",4.4,4.46,4.35,4.38,3043000.0],["2022-10-19",4.37,4.47,4.35,4.42,2304700.0],["2022-10-20",4.42,4.43,4.32,4.36,1936000.0],["2022-10-21",4.4,4.46,4.38,4.45,3217600.0],["2022-10-24",4.44,4.5,4.44,4.46,2729900.0],["2022-10-25",4.46,4.52,4.45,4.5,3441500.0],["2022-10-26",4.52,4.64,4.51,4.57,3290400.0],["2022-10-27",4.59,4.68,4.57,4.6,2385200.0],["2022-10-28",4.64,4.71,4.62,4.71,2825000.0],["2022-10-31",4.75,4.75,4.64,4.67,2960000.0],["2022-11-01",4.72,4.72,4.64,4.69,2703000.0],["2022-11-02",4.69,4.95,4.62,4.75,5617200.0],["2022-11-03",4.67,4.67,4.52,4.54,2558300.0],["2022-11-04",4.61,4.62,4.53,4.56,4583300.0],["2022-11-07",4.6,4.68,4.58,4.62,2731100.0],["2022-11-08",4.66,4.7,4.57,4.59,3159000.0],["2022-11-09",4.52,4.61,4.48,4.48,2259300.0],["2022-11-10",4.61,4.7,4.55,4.6,4073500.0],["2022-11-11",4.64,4.79,4.64,4.73,3272100.0],["2022-11-14",4.69,4.76,4.69,4.69,4052200.0],["2022-11-15",4.74,4.77,4.71,4.77,2084600.0],["2022-11-16",4.74,4.77,4.67,4.7,1999600.0],["2022-11-17",4.65,4.69,4.62,4.69,1755100.0],["2022-11-18",4.76,4.78,4.68,4.7,2360000.0],["2022-11-21",4.7,4.73,4.68,4.73,1981100.0],["2022-11-22",4.74,4.79,4.72,4.77,2436200.0],["2022-11-23",4.75,4.89,4.74,4.89,2248000.0],["2022-11-25",4.88,4.96,4.88,4.91,1199200.0],["2022-11-28",4.89,4.91,4.84,4.87,2312100.0],["2022-11-29",4.89,4.96,4.86,4.9,2231900.0],["2022-11-30",4.88,5.04,4.81,5.03,4861900.0],["2022-12-01",4.96,5.07,4.96,5.06,2497600.0],["2022-12-02",5.02,5.14,5.0,5.14,2914600.0],["2022-12-05",5.1,5.11,4.95,4.96,2302400.0],["2022-12-06",4.95,5.01,4.92,5.0,2333900.0],["2022-12-07",4.98,5.05,4.93,5.0,2026100.0],["2022-12-08",5.03,5.05,4.97,5.02,2181100.0],["2022-12-09",4.98,5.06,4.96,4.96,2102500.0],["2022-12-12",4.96,5.06,4.94,5.06,2350400.0],["2022-12-13",5.14,5.19,5.1,5.1,4119300.0],["2022-12-14",5.11,5.19,5.07,5.1,3465200.0],["2022-12-15",5.06,5.08,5.01,5.05,3354900.0],["2022-12-16",4.98,5.13,4.93,5.1,9642400.0],["2022-12-19",5.09,5.12,5.06,5.08,2529800.0],["2022-12-20",5.13,5.2,5.09,5.19,4035100.0],["2022-12-21",5.2,5.37,5.2,5.29,5867100.0],["2022-12-22",5.28,5.29,5.12,5.21,3377700.0],["2022-12-23",5.22,5.28,5.22,5.27,1344400.0],["2022-12-27",5.27,5.3,5.24,5.27,1382300.0],["2022-12-28",5.28,5.29,5.21,5.22,1947500.0],["2022-12-29",5.26,5.3,5.21,5.29,1938600.0],["2022-12-30",5.24,5.3,5.24,5.29,2186600.0],["2023-01-03",5.31,5.36,5.18,5.23,3820300.0],["2023-01-04",5.27,5.31,5.2,5.21,3995500.0],["2023-01-05",5.22,5.26,5.15,5.26,2788100.0],["2023-01-06",5.27,5.3,5.21,5.23,3616100.0],["2023-01-09",5.21,5.23,5.05,5.07,3988500.0],["2023-01-10",5.07,5.2,5.04,5.18,3290200.0],["2023-01-11",5.17,5.3,5.17,5.27,2625300.0],["2023-01-12",5.28,5.3,5.26,5.28,3571600.0],["2023-01-13",5.27,5.36,5.24,5.34,2402200.0],["2023-01-17",5.35,5.37,5.31,5.32,1942700.0],["2023-01-18",5.33,5.36,5.27,5.28,2020800.0],["2023-01-19",5.26,5.32,5.21,5.32,2566000.0],["2023-01-20",5.35,5.41,5.31,5.41,4022300.0],["2023-01-23",5.4,5.47,5.4,5.43,3944700.0],["2023-01-24",5.41,5.45,5.37,5.44,1869300.0],["2023-01-25",5.44,5.49,5.41,5.49,1741100.0],["2023-01-26",5.5,5.55,5.49,5.54,1900500.0],["2023-01-27",5.51,5.56,5.47,5.49,1627400.0],["2023-01-30",5.44,5.49,5.35,5.36,1827900.0],["2023-01-31",5.36,5.52,5.35,5.52,2924000.0],["2023-02-01",5.49,5.78,5.48,5.72,4257700.0],["2023-02-02",5.7,5.82,5.62,5.71,3952500.0],["2023-02-03",5.69,5.77,5.66,5.75,2848300.0],["2023-02-06",5.73,5.75,5.63,5.69,2366200.0],["2023-02-07",5.69,5.71,5.27,5.45,4220500.0],["2023-02-08",5.43,5.69,5.41,5.64,2976900.0],["2023-02-09",5.63,5.76,5.62,5.62,3067300.0],["2023-02-10",5.63,5.94,5.6,5.92,5648500.0],["2023-02-13",5.91,6.11,5.91,6.07,4815000.0],["2023-02-14",6.04,6.27,6.02,6.24,5385600.0],["2023-02-15",6.22,6.4,6.2,6.4,3243700.0],["2023-02-16",6.35,6.36,6.16,6.21,3670200.0],["2023-02-17",6.17,6.29,6.17,6.24,3336300.0],["2023-02-21",6.15,6.26,6.02,6.09,4964900.0],["2023-02-22",6.03,6.2,5.95,6.0,4974500.0],["2023-02-23",6.03,6.27,6.03,6.17,3592900.0],["2023-02-24",6.1,6.26,6.09,6.26,4458000.0],["2023-02-27",6.22,6.39,6.22,6.24,2547400.0],["2023-02-28",6.22,6.35,6.22,6.23,5158000.0],["2023-03-01",6.25,6.28,6.03,6.07,2933100.0],["2023-03-02",6.07,6.29,6.06,6.21,4451100.0],["2023-03-03",6.2,6.3,6.18,6.24,3078300.0],["2023-03-06",6.23,6.28,6.13,6.15,5982000.0],["2023-03-07",6.13,6.16,6.0,6.02,5158300.0],["2023-03-08",6.05,6.17,6.03,6.13,4157200.0],["2023-03-09",6.1,6.18,5.89,5.92,4851300.0],["2023-03-10",5.89,5.97,5.68,5.73,5999600.0],["2023-03-13",5.58,5.59,5.22,5.22,6586000.0],["2023-03-14",5.38,5.53,5.29,5.29,4709400.0],["2023-03-15",5.07,5.12,4.92,5.01,6196400.0],["2023-03-16",4.9,5.07,4.72,5.03,4930800.0],["2023-03-17",4.96,5.07,4.8,4.84,10971100.0],["2023-03-20",4.92,5.07,4.87,4.97,4543500.0],["2023-03-21",5.11,5.16,5.05,5.07,3237300.0],["2023-03-22",5.07,5.08,4.93,4.94,3291900.0],["2023-03-23",4.95,4.99,4.75,4.76,5094000.0],["2023-03-24",4.68,4.78,4.62,4.75,3322600.0],["2023-03-27",4.86,5.0,4.84,4.97,2605100.0],["2023-03-28",4.93,5.06,4.93,4.96,2281000.0],["2023-03-29",5.02,5.04,4.96,5.01,2011800.0],["2023-03-30",5.02,5.05,4.94,4.98,1239200.0],["2023-03-31",5.02,5.03,4.95,5.02,3479000.0],["2023-04-03",5.04,5.16,5.0,5.09,4448200.0],["2023-04-04",5.12,5.16,4.97,5.05,4586500.0],["2023-04-05",4.97,5.19,4.97,5.16,3846700.0],["2023-04-06",5.16,5.4,5.12,5.39,4495300.0],["2023-04-10",5.38,5.59,5.38,5.56,4687200.0],["2023-04-11",5.6,5.84,5.6,5.78,4805100.0],["2023-04-12",5.79,5.94,5.79,5.87,5510100.0],["2023-04-13",5.88,6.0,5.88,5.92,4498200.0],["2023-04-14",5.99,6.17,5.96,6.14,5983600.0],["2023-04-17",6.11,6.2,6.05,6.18,3179500.0],["2023-04-18",6.2,6.29,6.17,6.18,4146700.0],["2023-04-19",6.19,6.25,6.14,6.2,3938000.0],["2023-04-20",6.16,6.18,6.02,6.05,3140800.0],["2023-04-21",6.04,6.06,5.94,5.99,2381600.0],["2023-04-24",5.97,6.08,5.95,5.98,1805900.0],["2023-04-25",5.91,5.97,5.76,5.76,2170000.0],["2023-04-26",5.71,5.77,5.46,5.5,5739000.0],["2023-04-27",5.53,5.64,5.49,5.55,2647500.0],["2023-04-28",5.51,5.86,5.5,5.81,3570600.0],["2023-05-01",5.75,5.86,5.74,5.75,1805600.0],["2023-05-02",5.71,5.73,5.36,5.47,2919300.0],["2023-05-03",5.54,5.66,5.43,5.47,2874100.0],["2023-05-04",5.26,5.26,4.51,4.73,7150200.0],["2023-05-05",4.9,5.06,4.84,4.98,5147400.0],["2023-05-08",5.04,5.27,5.02,5.23,6296700.0],["2023-05-09",5.16,5.34,5.16,5.25,5661700.0],["2023-05-10",5.29,5.31,5.13,5.26,5418900.0],["2023-05-11",5.2,5.34,5.18,5.25,4822000.0],["2023-05-12",5.29,5.4,5.26,5.31,3255700.0],["2023-05-15",5.31,5.5,5.31,5.48,3093000.0],["2023-05-16",5.43,5.53,5.43,5.44,3650300.0],["2023-05-17",5.5,5.59,5.42,5.53,4935000.0],["2023-05-18",5.51,5.71,5.51,5.7,4115300.0],["2023-05-19",5.76,5.82,5.59,5.63,3738700.0],["2023-05-22",5.65,5.67,5.48,5.49,1791300.0],["2023-05-23",5.45,5.64,5.45,5.5,2113200.0],["2023-05-24",5.41,5.54,5.4,5.48,3277900.0],["2023-05-25",5.46,5.66,5.44,5.66,3619300.0],["2023-05-26",5.66,5.69,5.59,5.67,1797300.0],["2023-05-30",5.68,5.71,5.61,5.66,1647900.0],["2023-05-31",5.59,5.66,5.28,5.35,4235000.0],["2023-06-01",5.39,5.47,5.38,5.4,1897400.0],["2023-06-02",5.48,5.67,5.46,5.65,2535500.0],["2023-06-05",5.59,5.6,5.37,5.38,2471300.0],["2023-06-06",5.39,5.56,5.37,5.55,2332500.0],["2023-06-07",5.56,5.85,5.56,5.83,5098500.0],["2023-06-08",5.79,5.9,5.78,5.84,4046200.0],["2023-06-09",5.82,5.85,5.69,5.7,1647600.0],["2023-06-12",5.65,5.69,5.42,5.49,3535400.0],["2023-06-13",5.5,5.56,5.43,5.49,2666900.0],["2023-06-14",5.49,5.54,5.23,5.24,4513200.0],["2023-06-15",5.24,5.3,5.2,5.3,3188300.0],["2023-06-16",5.37,5.37,5.01,5.07,13580200.0],["2023-06-20",5.07,5.13,5.03,5.1,4619800.0],["2023-06-21",5.12,5.13,5.04,5.05,2454500.0],["2023-06-22",5.04,5.05,4.88,4.97,4025500.0],["2023-06-23",4.89,4.99,4.85,4.96,7295100.0],["2023-06-26",4.96,5.05,4.89,4.9,2256700.0],["2023-06-27",4.92,5.04,4.89,5.01,1452500.0],["2023-06-28",4.96,4.96,4.83,4.9,2527100.0],["2023-06-29",4.91,4.99,4.87,4.95,2653000.0],["2023-06-30",4.99,5.06,4.91,5.0,3205000.0],["2023-07-03",4.99,5.32,4.99,5.24,1933800.0],["2023-07-05",5.22,5.33,5.12,5.31,4250000.0],["2023-07-06",5.22,5.37,5.2,5.34,3751300.0],["2023-07-07",5.31,5.63,5.31,5.57,6087600.0],["2023-07-10",5.54,5.69,5.54,5.61,3088700.0],["2023-07-11",5.65,5.66,5.57,5.63,2307600.0],["2023-07-12",5.7,5.72,5.59,5.62,3758100.0],["2023-07-13",5.64,5.77,5.6,5.69,2034900.0],["2023-07-14",5.7,5.71,5.48,5.52,1986500.0],["2023-07-17",5.53,5.67,5.51,5.62,1666700.0],["2023-07-18",5.68,5.73,5.62,5.65,1359000.0],["2023-07-19",5.66,5.67,5.59,5.65,1749900.0],["2023-07-20",5.65,5.73,5.63,5.7,1678500.0],["2023-07-21",5.74,5.75,5.61,5.64,1836600.0],["2023-07-24",5.63,5.7,5.61,5.65,1558100.0],["2023-07-25",5.65,5.74,5.61,5.69,1799700.0],["2023-07-26",5.69,5.79,5.69,5.75,1598500.0],["2023-07-27",5.74,5.75,5.62,5.65,2176200.0],["2023-07-28",5.68,5.76,5.63,5.7,1376000.0],["2023-07-31",5.71,5.87,5.71,5.86,2346500.0],["2023-08-01",5.97,6.1,5.92,5.99,3164900.0],["2023-08-02",5.97,6.1,5.97,6.02,2620700.0],["2023-08-03",6.01,6.06,5.92,5.99,1670400.0],["2023-08-04",5.99,6.2,5.99,6.16,2587500.0],["2023-08-07",6.16,6.26,6.16,6.2,2641600.0],["2023-08-08",6.13,6.22,6.06,6.21,1612100.0],["2023-08-09",6.14,6.38,6.07,6.25,3244900.0],["2023-08-10",6.3,6.33,6.04,6.05,2731700.0],["2023-08-11",6.01,6.07,5.95,6.01,2454100.0],["2023-08-14",5.98,6.03,5.94,5.99,2380600.0],["2023-08-15",5.88,5.91,5.82,5.83,1916400.0],["2023-08-16",5.85,5.91,5.81,5.81,1537800.0],["2023-08-17",5.84,5.9,5.73,5.75,1752600.0],["2023-08-18",5.7,5.85,5.66,5.79,1957000.0],["2023-08-21",5.83,5.87,5.64,5.67,3774700.0],["2023-08-22",5.66,5.75,5.61,5.65,2599900.0],["2023-08-23",5.63,5.74,5.62,5.68,3076600.0],["2023-08-24",5.67,5.82,5.66,5.79,2220300.0],["2023-08-25",5.8,5.84,5.64,5.74,1839400.0],["2023-08-28",5.74,5.86,5.74,5.77,1393700.0],["2023-08-29",5.8,5.82,5.74,5.78,1712800.0],["2023-08-30",5.8,5.84,5.72,5.73,2235200.0],["2023-08-31",5.72,5.82,5.72,5.79,3056700.0],["2023-09-01",5.85,5.96,5.83,5.84,1850900.0],["2023-09-05",5.76,5.77,5.39,5.5,4686700.0],["2023-09-06",5.48,5.64,5.48,5.6,2613600.0],["2023-09-07",5.59,5.64,5.53,5.55,2922500.0],["2023-09-08",5.51,5.6,5.5,5.51,2635400.0],["2023-09-11",5.53,5.64,5.53,5.62,3231700.0],["2023-09-12",5.62,5.78,5.62,5.77,2547000.0],["2023-09-13",5.78,5.87,5.75,5.84,2522200.0],["2023-09-14",5.9,5.96,5.85,5.87,2971700.0],["2023-09-15",5.82,5.87,5.74,5.79,14149800.0],["2023-09-18",5.82,5.98,5.78,5.96,2742100.0],["2023-09-19",5.99,6.04,5.93,5.98,2945400.0],["2023-09-20",6.03,6.04,5.83,5.84,2048900.0],["2023-09-21",5.82,5.91,5.8,5.87,2257500.0],["2023-09-22",5.87,5.98,5.87,5.92,1892000.0],["2023-09-25",5.89,6.05,5.88,6.04,1652800.0],["2023-09-26",5.99,6.05,5.8,5.81,2739900.0],["2023-09-27",5.86,5.91,5.78,5.85,1924200.0],["2023-09-28",5.84,5.99,5.84,5.95,3213900.0],["2023-09-29",5.95,5.98,5.82,5.86,3503500.0],["2023-10-02",5.86,5.95,5.82,5.94,3543800.0],["2023-10-03",5.9,5.95,5.68,5.7,4281200.0],["2023-10-04",5.7,5.91,5.67,5.88,3359500.0],["2023-10-05",5.8,5.93,5.79,5.9,3124300.0],["2023-10-06",5.88,5.94,5.76,5.8,2270100.0],["2023-10-09",5.8,5.94,5.8,5.85,1524600.0],["2023-10-10",5.87,5.91,5.78,5.78,2019800.0],["2023-10-11",5.86,6.02,5.85,6.02,2828900.0],["2023-10-12",6.08,6.18,6.0,6.14,3613700.0],["2023-10-13",6.19,6.27,5.98,6.01,2607400.0],["2023-10-16",6.08,6.2,6.06,6.14,2570000.0],["2023-10-17",6.1,6.22,6.09,6.13,3516500.0],["2023-10-18",6.15,6.17,6.05,6.08,2793900.0],["2023-10-19",6.07,6.07,5.83,5.84,2443800.0],["2023-10-20",5.84,5.94,5.72,5.79,3298600.0],["2023-10-23",5.75,5.81,5.64,5.78,2324800.0],["2023-10-24",5.79,5.93,5.79,5.89,1910900.0],["2023-10-25",5.86,5.96,5.86,5.93,2164100.0],["2023-10-26",5.97,6.03,5.85,5.96,2287000.0],["2023-10-27",5.94,5.95,5.76,5.81,2378500.0],["2023-10-30",5.89,5.98,5.83,5.93,2751000.0],["2023-10-31",5.93,6.02,5.92,5.99,1786600.0],["2023-11-01",6.02,6.07,5.95,6.04,2151300.0],["2023-11-02",6.07,6.13,6.03,6.09,1863700.0],["2023-11-03",6.15,6.26,6.14,6.2,2647800.0],["2023-11-06",6.2,6.24,6.1,6.15,1673500.0],["2023-11-07",6.12,6.12,6.02,6.09,1330000.0],["2023-11-08",6.09,6.12,5.96,6.0,1387800.0],["2023-11-09",5.83,5.83,5.33,5.51,5326300.0],["2023-11-10",5.54,5.74,5.48,5.5,2677600.0],["2023-11-13",5.47,5.65,5.47,5.61,4501700.0],["2023-11-14",5.74,5.89,5.66,5.87,4209900.0],["2023-11-15",5.88,5.96,5.83,5.83,2295000.0],["2023-11-16",5.85,5.89,5.74,5.77,1907400.0],["2023-11-17",5.81,5.91,5.77,5.78,2766600.0],["2023-11-20",5.77,5.93,5.77,5.88,1858200.0],["2023-11-21",5.87,5.93,5.79,5.79,1609000.0],["2023-11-22",5.81,5.92,5.79,5.9,1947700.0],["2023-11-24",5.91,5.94,5.88,5.89,676700.0],["2023-11-27",5.85,5.95,5.8,5.92,1941200.0],["2023-11-28",5.9,5.92,5.8,5.82,1717900.0],["2023-11-29",5.84,5.88,5.7,5.72,1937000.0],["2023-11-30",5.71,5.89,5.71,5.89,2362000.0],["2023-12-01",5.83,6.09,5.83,6.03,2606100.0],["2023-12-04",5.98,6.23,5.92,6.2,5435500.0],["2023-12-05",6.15,6.22,6.13,6.14,3026500.0],["2023-12-06",6.15,6.21,6.02,6.02,2851500.0],["2023-12-07",6.07,6.11,5.98,6.11,3035900.0],["2023-12-08",6.11,6.25,6.09,6.25,2871500.0],["2023-12-11",6.25,6.35,6.24,6.29,3126100.0],["2023-12-12",6.28,6.42,6.21,6.38,3581200.0],["2023-12-13",6.39,6.43,6.22,6.36,4447100.0],["2023-12-14",6.43,6.46,6.33,6.39,3962400.0],["2023-12-15",6.4,6.41,6.23,6.29,11555400.0],["2023-12-18",6.34,6.53,6.28,6.46,3988600.0],["2023-12-19",6.49,6.65,6.46,6.62,4304600.0],["2023-12-20",6.62,6.82,6.55,6.64,3898300.0],["2023-12-21",6.67,6.82,6.67,6.82,2369200.0],["2023-12-22",6.83,6.93,6.76,6.81,1977700.0],["2023-12-26",6.84,6.87,6.76,6.85,1258100.0],["2023-12-27",6.87,6.9,6.81,6.85,1762700.0],["2023-12-28",6.84,6.9,6.76,6.78,1539300.0],["2023-12-29",6.76,6.79,6.66,6.68,1773400.0],["2024-01-02",6.64,6.71,6.61,6.67,2475000.0],["2024-01-03",6.64,6.76,6.59,6.66,2338600.0],["2024-01-04",6.68,6.77,6.62,6.64,1735500.0],["2024-01-05",6.65,6.8,6.62,6.72,2474200.0],["2024-01-08",6.72,6.79,6.68,6.77,2157800.0],["2024-01-09",6.69,6.7,6.44,6.46,2380400.0],["2024-01-10",6.53,6.53,6.4,6.44,1782000.0],["2024-01-11",6.36,6.39,6.13,6.27,2783600.0],["2024-01-12",6.27,6.3,6.2,6.22,2151300.0],["2024-01-16",6.18,6.2,5.93,5.97,3207500.0],["2024-01-17",5.88,6.09,5.88,6.03,2583400.0],["2024-01-18",6.05,6.1,6.0,6.08,2065600.0],["2024-01-19",6.09,6.18,6.03,6.17,2066800.0],["2024-01-22",6.22,6.38,6.22,6.37,2365400.0],["2024-01-23",6.38,6.44,6.22,6.24,2465100.0],["2024-01-24",6.32,6.34,6.22,6.31,2417100.0],["2024-01-25",6.36,6.44,6.27,6.31,2460200.0],["2024-01-26",6.31,6.39,6.28,6.36,2048600.0],["2024-01-29",6.31,6.34,6.22,6.26,2414100.0],["2024-01-30",6.23,6.32,6.19,6.32,1924400.0],["2024-01-31",6.34,6.35,6.16,6.17,3365100.0],["2024-02-01",6.17,6.22,6.01,6.15,2355200.0],["2024-02-02",6.09,6.21,6.07,6.07,1988300.0],["2024-02-05",6.01,6.12,5.96,6.09,2590400.0],["2024-02-06",6.07,6.21,6.06,6.16,2251700.0],["2024-02-07",6.16,6.23,6.06,6.09,2719900.0],["2024-02-08",6.07,6.13,5.96,6.09,2472700.0],["2024-02-09",6.08,6.22,6.03,6.2,1906700.0],["2024-02-12",6.23,6.33,6.23,6.25,2185700.0],["2024-02-13",6.15,6.22,5.98,6.02,4775700.0],["2024-02-14",6.12,6.19,6.08,6.17,2322700.0],["2024-02-15",6.18,6.33,6.17,6.28,3136700.0],["2024-02-16",6.23,6.24,6.13,6.13,2575500.0],["2024-02-20",6.06,6.15,6.03,6.11,3170200.0],["2024-02-21",6.15,6.16,6.05,6.06,2556700.0],["2024-02-22",5.83,6.02,5.68,5.94,6169000.0],["2024-02-23",5.99,6.17,5.97,6.14,2617000.0],["2024-02-26",6.07,6.14,6.02,6.11,3487200.0],["2024-02-27",6.14,6.25,6.1,6.23,2672900.0],["2024-02-28",6.17,6.29,6.17,6.21,3127600.0],["2024-02-29",6.27,6.27,6.15,6.15,4374800.0],["2024-03-01",6.17,6.21,6.08,6.13,2776000.0],["2024-03-04",6.11,6.28,6.11,6.16,3055200.0],["2024-03-05",6.11,6.3,6.11,6.2,2847400.0],["2024-03-06",6.22,6.34,6.21,6.31,3750900.0],["2024-03-07",6.34,6.4,6.18,6.18,2248900.0],["2024-03-08",6.22,6.27,6.15,6.21,3010600.0],["2024-03-11",6.19,6.36,6.18,6.34,3408200.0],["2024-03-12",6.32,6.37,6.27,6.3,2316400.0],["2024-03-13",6.28,6.37,6.28,6.34,2160700.0],["2024-03-14",6.28,6.33,6.17,6.21,2603700.0],["2024-03-15",6.19,6.36,6.19,6.3,6940900.0],["2024-03-18",6.3,6.35,6.21,6.23,2876400.0],["2024-03-19",6.21,6.31,6.18,6.26,2860500.0],["2024-03-20",6.23,6.52,6.21,6.48,3872100.0],["2024-03-21",6.48,6.52,6.38,6.39,2210400.0],["2024-03-22",6.39,6.44,6.27,6.28,1695500.0],["2024-03-25",6.29,6.38,6.29,6.34,1402500.0],["2024-03-26",6.4,6.4,6.26,6.27,1938300.0],["2024-03-27",6.31,6.41,6.3,6.4,1454700.0],["2024-03-28",6.41,6.49,6.4,6.43,2749300.0],["2024-04-01",6.43,6.45,6.32,6.34,1648400.0],["2024-04-02",6.32,6.4,6.29,6.34,2551700.0],["2024-04-03",6.28,6.43,6.28,6.42,2160300.0],["2024-04-04",6.49,6.5,6.32,6.34,2955400.0],["2024-04-05",6.34,6.43,6.32,6.35,2107500.0],["2024-04-08",6.38,6.44,6.26,6.26,4416000.0],["2024-04-09",6.26,6.31,6.12,6.2,2315500.0],["2024-04-10",6.1,6.12,5.96,6.02,4407800.0],["2024-04-11",6.0,6.01,5.93,5.95,3172400.0],["2024-04-12",5.93,5.97,5.82,5.91,3657100.0],["2024-04-15",5.96,6.01,5.78,5.86,3315900.0],["2024-04-16",5.81,5.84,5.67,5.81,4384800.0],["2024-04-17",5.85,5.91,5.77,5.79,2319900.0],["2024-04-18",5.83,5.94,5.8,5.88,2871200.0],["2024-04-19",5.89,6.0,5.84,5.99,2307700.0],["2024-04-22",5.99,6.07,5.99,6.01,1760300.0],["2024-04-23",6.0,6.1,5.99,6.1,4018100.0],["2024-04-24",6.04,6.07,5.9,6.0,3779100.0],["2024-04-25",5.98,6.03,5.9,6.01,3142000.0],["2024-04-26",5.99,6.04,5.98,5.99,1669200.0],["2024-04-29",6.02,6.14,5.99,6.09,1720400.0],["2024-04-30",6.04,6.06,5.9,5.93,4934500.0],["2024-05-01",5.98,6.16,5.92,6.07,2886600.0],["2024-05-02",6.22,6.53,6.19,6.46,5041100.0],["2024-05-03",6.46,6.54,6.34,6.49,3156900.0],["2024-05-06",6.57,6.68,6.53,6.66,2559200.0],["2024-05-07",6.69,6.73,6.6,6.61,2766900.0],["2024-05-08",6.61,6.66,6.61,6.62,1616800.0],["2024-05-09",6.63,6.74,6.62,6.62,4544800.0],["2024-05-10",6.62,6.66,6.53,6.62,1986200.0],["2024-05-13",6.67,6.7,6.55,6.55,2255300.0],["2024-05-14",6.58,6.61,6.48,6.53,2266300.0],["2024-05-15",6.55,6.59,6.48,6.52,1741500.0],["2024-05-16",6.53,6.6,6.53,6.59,2034200.0],["2024-05-17",6.61,6.73,6.57,6.68,2341400.0],["2024-05-20",6.68,6.68,6.5,6.51,2299200.0],["2024-05-21",6.51,6.55,6.47,6.53,1744700.0],["2024-05-22",6.49,6.55,6.39,6.4,2806300.0],["2024-05-23",6.39,6.43,6.26,6.3,3624900.0],["2024-05-24",6.33,6.34,6.25,6.27,1692500.0],["2024-05-28",6.25,6.31,6.18,6.23,2095400.0],["2024-05-29",6.13,6.22,6.09,6.22,2085600.0],["2024-05-30",6.26,6.34,6.22,6.34,3557800.0],["2024-05-31",6.36,6.39,6.27,6.29,8844800.0],["2024-06-03",6.34,6.37,6.21,6.28,1999100.0],["2024-06-04",6.26,6.43,6.23,6.31,2485800.0],["2024-06-05",6.3,6.35,6.25,6.29,2115100.0],["2024-06-06",6.29,6.37,6.25,6.28,1506200.0],["2024-06-07",6.24,6.32,6.21,6.25,2089000.0],["2024-06-10",6.18,6.21,6.09,6.18,2809800.0],["2024-06-11",6.14,6.17,6.04,6.04,2633400.0],["2024-06-12",6.11,6.18,6.08,6.09,3750100.0],["2024-06-13",6.05,6.07,5.97,6.0,3445100.0],["2024-06-14",5.92,5.98,5.91,5.94,2146100.0],["2024-06-17",5.91,5.99,5.87,5.97,2974400.0],["2024-06-18",5.96,6.03,5.93,6.01,2426900.0],["2024-06-20",6.01,6.09,6.0,6.06,1958900.0],["2024-06-21",6.05,6.12,6.03,6.06,11033900.0],["2024-06-24",6.1,6.15,6.06,6.11,2805300.0],["2024-06-25",6.11,6.11,6.06,6.09,1446600.0],["2024-06-26",6.06,6.11,6.01,6.09,1642800.0],["2024-06-27",6.1,6.1,6.04,6.09,1315900.0],["2024-06-28",6.15,6.19,6.02,6.04,4302800.0],["2024-07-01",6.02,6.13,6.0,6.06,2410700.0],["2024-07-02",6.05,6.15,6.05,6.12,1600500.0],["2024-07-03",6.11,6.14,6.01,6.03,1137200.0],["2024-07-05",6.01,6.08,5.98,5.99,1884000.0],["2024-07-08",5.98,6.07,5.98,5.98,3063500.0],["2024-07-09",5.99,6.03,5.95,5.95,3146200.0],["2024-07-10",5.97,6.03,5.97,6.02,2236500.0],["2024-07-11",6.09,6.2,6.08,6.17,3293500.0],["2024-07-12",6.24,6.26,6.16,6.19,2529100.0],["2024-07-15",6.25,6.37,6.22,6.29,3831500.0],["2024-07-16",6.34,6.41,6.29,6.39,3453500.0],["2024-07-17",6.36,6.49,6.36,6.46,2993400.0],["2024-07-18",6.4,6.53,6.38,6.4,2800200.0],["2024-07-19",6.39,6.47,6.37,6.46,3086600.0],["2024-07-22",6.49,6.62,6.45,6.62,2459800.0],["2024-07-23",6.61,6.74,6.58,6.72,3455000.0],["2024-07-24",6.72,6.93,6.67,6.68,3759000.0],["2024-07-25",6.71,6.88,6.69,6.75,3635200.0],["2024-07-26",6.83,6.88,6.76,6.79,2039900.0],["2024-07-29",6.83,6.86,6.74,6.74,1975400.0],["2024-07-30",6.78,6.88,6.78,6.81,1903100.0],["2024-07-31",6.84,6.89,6.76,6.77,3339700.0],["2024-08-01",6.83,6.94,6.56,6.59,3589600.0],["2024-08-02",6.39,6.45,6.26,6.31,3569700.0],["2024-08-05",6.2,6.21,6.01,6.16,4927100.0],["2024-08-06",6.16,6.42,6.13,6.38,3853300.0],["2024-08-07",6.41,6.47,6.24,6.29,2304700.0],["2024-08-08",6.32,6.35,6.24,6.29,6338300.0],["2024-08-09",6.29,6.41,6.27,6.41,3990200.0],["2024-08-12",6.42,6.49,6.4,6.42,2556100.0],["2024-08-13",6.46,6.53,6.44,6.52,2076900.0],["2024-08-14",6.55,6.59,6.49,6.56,2231300.0],["2024-08-15",6.64,6.72,6.6,6.64,1753700.0],["2024-08-16",6.63,6.72,6.59,6.7,2453800.0],["2024-08-19",6.73,6.79,6.72,6.78,2798500.0],["2024-08-20",6.75,6.76,6.68,6.7,1865500.0],["2024-08-21",6.72,6.76,6.67,6.72,1700600.0],["2024-08-22",6.7,6.74,6.69,6.72,1305000.0],["2024-08-23",6.76,6.84,6.74,6.82,2450000.0],["2024-08-26",6.89,6.92,6.83,6.83,2151300.0],["2024-08-27",6.8,6.88,6.77,6.85,1472100.0],["2024-08-28",6.8,6.92,6.8,6.87,2051900.0],["2024-08-29",6.89,6.97,6.84,6.91,2012000.0],["2024-08-30",6.95,7.0,6.91,6.98,2973600.0],["2024-09-03",6.91,7.02,6.89,6.92,2399100.0],["2024-09-04",6.92,6.98,6.88,6.94,2192800.0],["2024-09-05",6.99,6.99,6.82,6.88,1831500.0],["2024-09-06",6.86,6.93,6.72,6.72,2554100.0],["2024-09-09",6.74,6.76,6.56,6.64,2943500.0],["2024-09-10",6.63,6.66,6.55,6.63,3017000.0],["2024-09-11",6.59,6.59,6.48,6.52,2539100.0],["2024-09-12",6.52,6.58,6.51,6.55,1621100.0],["2024-09-13",6.61,6.71,6.54,6.69,1865300.0],["2024-09-16",6.74,6.78,6.67,6.74,2258000.0],["2024-09-17",6.79,6.84,6.74,6.75,2731400.0],["2024-09-18",6.76,6.92,6.74,6.81,3046000.0],["2024-09-19",6.91,6.91,6.81,6.86,3855700.0],["2024-09-20",6.82,6.93,6.81,6.88,8726300.0],["2024-09-23",6.88,6.92,6.85,6.85,3078100.0],["2024-09-24",6.85,6.91,6.74,6.74,2099700.0],["2024-09-25",6.74,6.77,6.68,6.73,2157600.0],["2024-09-26",6.78,6.82,6.74,6.77,1839800.0],["2024-09-27",6.78,6.82,6.72,6.76,2518700.0],["2024-09-30",6.74,6.85,6.72,6.85,3533400.0],["2024-10-01",6.81,6.85,6.75,6.79,3167000.0],["2024-10-02",6.8,6.85,6.76,6.76,1475500.0],["2024-10-03",6.73,6.77,6.69,6.72,1754700.0],["2024-10-04",6.78,6.9,6.77,6.89,1879400.0],["2024-10-07",6.88,6.9,6.76,6.79,2710900.0],["2024-10-08",6.79,7.02,6.77,7.01,7150100.0],["2024-10-09",7.01,7.24,6.97,7.19,4590000.0],["2024-10-10",7.2,7.22,7.05,7.09,2554300.0],["2024-10-11",7.13,7.23,7.11,7.17,2105700.0],["2024-10-14",7.19,7.19,7.1,7.15,1571900.0],["2024-10-15",7.16,7.24,7.13,7.14,1906500.0],["2024-10-16",7.16,7.25,7.16,7.21,1702700.0],["2024-10-17",7.23,7.24,7.14,7.22,1754600.0],["2024-10-18",7.24,7.24,7.05,7.09,1904100.0],["2024-10-21",7.06,7.1,6.97,6.99,2139200.0],["2024-10-22",6.96,7.01,6.92,6.96,1039800.0],["2024-10-23",6.96,6.96,6.87,6.89,1344700.0],["2024-10-24",6.91,6.95,6.8,6.91,3228700.0],["2024-10-25",6.92,6.93,6.68,6.74,2373000.0],["2024-10-28",6.78,6.86,6.76,6.8,1864700.0],["2024-10-29",6.75,6.85,6.75,6.82,1863500.0],["2024-10-30",6.81,6.94,6.76,6.85,1907200.0],["2024-10-31",6.85,6.85,6.73,6.74,1665500.0],["2024-11-01",6.7,6.76,6.58,6.58,2550600.0],["2024-11-04",6.54,6.61,6.51,6.52,2714700.0],["2024-11-05",6.5,6.62,6.49,6.56,2156600.0],["2024-11-06",7.04,7.2,6.9,7.14,5237700.0],["2024-11-07",6.9,7.13,6.9,7.02,3027800.0],["2024-11-08",7.02,7.11,6.95,7.07,4652600.0],["2024-11-11",7.12,7.3,7.09,7.21,3407900.0],["2024-11-12",7.19,7.42,7.18,7.37,3339800.0],["2024-11-13",7.37,7.48,7.32,7.33,2516600.0],["2024-11-14",7.36,7.42,7.21,7.26,2246300.0],["2024-11-15",7.32,7.37,7.24,7.35,4002300.0],["2024-11-18",7.36,7.44,7.35,7.41,1865700.0],["2024-11-19",7.3,7.45,7.3,7.43,2938500.0],["2024-11-20",7.45,7.5,7.42,7.49,2739500.0],["2024-11-21",7.5,7.66,7.49,7.62,3330600.0],["2024-11-22",7.62,7.77,7.62,7.77,3526600.0],["2024-11-25",7.82,7.87,7.81,7.82,5530100.0],["2024-11-26",7.81,7.84,7.69,7.81,2509000.0],["2024-11-27",7.83,7.9,7.76,7.79,2352200.0],["2024-11-29",7.86,7.87,7.77,7.8,1618300.0],["2024-12-02",7.82,7.82,7.67,7.76,3591600.0],["2024-12-03",7.75,7.79,7.64,7.64,2328900.0],["2024-12-04",7.65,7.67,7.54,7.61,3378900.0],["2024-12-05",7.61,7.66,7.54,7.55,2774800.0],["2024-12-06",7.55,7.58,7.46,7.5,3552400.0],["2024-12-09",7.51,7.54,7.35,7.39,3027900.0],["2024-12-10",7.37,7.41,7.22,7.36,3927700.0],["2024-12-11",7.39,7.47,7.35,7.44,2923800.0],["2024-12-12",7.49,7.55,7.45,7.5,2804000.0],["2024-12-13",7.5,7.57,7.49,7.53,2109200.0],["2024-12-16",7.57,7.57,7.5,7.52,2860800.0],["2024-12-17",7.46,7.51,7.33,7.37,2850500.0],["2024-12-18",7.4,7.4,6.94,6.99,3956500.0],["2024-12-19",7.06,7.09,6.91,6.96,3048000.0],["2024-12-20",6.91,7.15,6.9,7.03,8977900.0],["2024-12-23",7.01,7.05,6.94,6.98,3238800.0],["2024-12-24",6.95,7.09,6.94,7.09,2132800.0],["2024-12-26",7.02,7.1,7.0,7.1,3731900.0],["2024-12-27",7.02,7.07,6.88,6.97,3495300.0],["2024-12-30",6.91,6.96,6.82,6.92,4855300.0],["2024-12-31",6.96,7.03,6.94,6.99,4146100.0],["2025-01-02",7.04,7.14,6.98,6.98,4486700.0],["2025-01-03",7.0,7.05,6.97,7.04,2622600.0],["2025-01-06",7.04,7.08,6.9,6.91,3804100.0],["2025-01-07",6.91,6.96,6.81,6.89,4636900.0],["2025-01-08",6.83,6.87,6.7,6.81,3750800.0],["2025-01-10",6.68,6.68,6.44,6.56,5279300.0],["2025-01-13",6.5,6.62,6.47,6.61,3018100.0],["2025-01-14",6.61,6.77,6.6,6.74,3310200.0],["2025-01-15",6.9,6.94,6.84,6.9,2290200.0],["2025-01-16",6.87,6.95,6.87,6.93,2372200.0],["2025-01-17",6.98,7.06,6.95,7.0,2023800.0],["2025-01-21",7.02,7.1,6.99,6.99,1869000.0],["2025-01-22",6.96,6.99,6.91,6.95,2779900.0],["2025-01-23",6.95,7.07,6.91,7.01,4857100.0],["2025-01-24",6.97,7.03,6.97,7.02,2184600.0],["2025-01-27",7.06,7.25,7.03,7.24,5391500.0],["2025-01-28",7.24,7.35,7.22,7.26,2785600.0],["2025-01-29",7.23,7.36,7.23,7.32,5777900.0],["2025-01-30",7.37,7.41,7.26,7.29,3732200.0],["2025-01-31",7.29,7.32,7.2,7.23,3929300.0],["2025-02-03",7.15,7.28,7.1,7.24,4304300.0],["2025-02-04",7.21,7.45,7.19,7.32,4363900.0],["2025-02-05",7.33,7.43,7.32,7.42,3945100.0],["2025-02-06",7.47,7.47,7.29,7.4,3300700.0],["2025-02-07",7.39,7.43,7.33,7.38,4202200.0],["2025-02-10",7.42,7.43,7.35,7.39,3267800.0],["2025-02-11",7.36,7.43,7.36,7.37,3888700.0],["2025-02-12",7.3,7.32,7.15,7.2,7010100.0],["2025-02-13",7.27,7.28,7.18,7.27,5116400.0],["2025-02-14",7.31,7.33,7.26,7.29,3734100.0],["2025-02-18",7.27,7.38,7.27,7.32,5488200.0],["2025-02-19",6.98,7.08,6.7,6.74,10173800.0],["2025-02-20",6.71,6.75,6.56,6.63,8141600.0],["2025-02-21",6.71,6.73,6.52,6.53,5023100.0],["2025-02-24",6.55,6.67,6.55,6.57,4874800.0],["2025-02-25",6.62,6.65,6.56,6.57,4083000.0],["2025-02-26",6.54,6.76,6.54,6.73,5036600.0],["2025-02-27",6.73,6.87,6.73,6.84,5276900.0],["2025-02-28",6.84,6.96,6.82,6.95,5653800.0],["2025-03-03",6.93,7.06,6.87,6.91,5016100.0],["2025-03-04",6.8,6.82,6.64,6.64,5480100.0],["2025-03-05",6.65,6.77,6.64,6.72,4211800.0],["2025-03-06",6.67,6.74,6.58,6.64,6713200.0],["2025-03-07",6.64,6.72,6.55,6.66,6266800.0],["2025-03-10",6.61,6.63,6.43,6.47,6359700.0],["2025-03-11",6.49,6.54,6.41,6.49,6505300.0],["2025-03-12",6.57,6.57,6.37,6.44,6273900.0],["2025-03-13",6.5,6.63,6.44,6.45,3805100.0],["2025-03-14",6.5,6.64,6.43,6.63,3893100.0],["2025-03-17",6.59,6.82,6.59,6.81,4430700.0],["2025-03-18",6.78,6.86,6.76,6.8,4530500.0],["2025-03-19",6.83,6.97,6.76,6.92,5540600.0],["2025-03-20",6.85,7.14,6.85,7.04,7913600.0],["2025-03-21",6.98,7.05,6.91,6.93,10813300.0],["2025-03-24",7.03,7.2,6.98,7.19,5517800.0],["2025-03-25",7.2,7.27,7.09,7.13,2931200.0],["2025-03-26",7.16,7.26,7.13,7.15,3117300.0],["2025-03-27",7.17,7.28,7.11,7.26,5358200.0],["2025-03-28",7.25,7.26,7.0,7.07,3321400.0],["2025-03-31",7.01,7.14,6.96,7.09,3632600.0],["2025-04-01",7.06,7.3,7.01,7.25,4946800.0],["2025-04-02",7.18,7.39,7.17,7.38,6006100.0],["2025-04-03",7.1,7.19,6.97,7.11,10361800.0],["2025-04-04",6.87,6.91,6.42,6.5,10452800.0],["2025-04-07",6.29,6.55,6.0,6.15,9593300.0],["2025-04-08",6.44,6.51,6.05,6.12,9127500.0],["2025-04-09",6.02,6.77,5.99,6.68,10911200.0],["2025-04-10",6.57,6.66,6.35,6.52,9792000.0],["2025-04-11",6.49,6.58,6.34,6.54,9300300.0],["2025-04-14",6.69,6.74,6.56,6.68,6709700.0],["2025-04-15",6.72,6.78,6.63,6.63,6334600.0],["2025-04-16",6.65,6.73,6.5,6.56,9281500.0],["2025-04-17",6.58,6.71,6.55,6.66,6857800.0],["2025-04-21",6.61,6.62,6.29,6.38,6493800.0],["2025-04-22",6.48,6.61,6.44,6.58,7224400.0],["2025-04-23",6.69,6.81,6.59,6.63,4863800.0],["2025-04-24",6.59,6.81,6.55,6.78,8027300.0],["2025-04-25",6.71,6.76,6.65,6.73,5492500.0],["2025-04-28",6.73,6.8,6.71,6.8,4630300.0],["2025-04-29",6.76,6.88,6.72,6.87,8194500.0],["2025-04-30",6.78,6.9,6.67,6.86,8433200.0],["2025-05-01",6.71,6.95,6.56,6.79,8528100.0],["2025-05-02",6.86,7.02,6.85,6.96,6030500.0],["2025-05-05",6.87,7.04,6.87,6.9,7181700.0],["2025-05-06",6.85,6.96,6.81,6.87,6546500.0],["2025-05-07",6.93,6.97,6.87,6.91,10557400.0],["2025-05-08",6.98,7.11,6.91,7.02,5817000.0],["2025-05-09",7.05,7.05,6.99,7.05,4644600.0],["2025-05-12",7.26,7.31,7.11,7.21,7768700.0],["2025-05-13",7.24,7.25,7.06,7.06,6314000.0],["2025-05-14",7.03,7.04,6.91,6.93,8687900.0],["2025-05-15",6.91,7.07,6.91,7.04,6394100.0],["2025-05-16",7.06,7.24,7.04,7.21,9411200.0],["2025-05-19",7.16,7.28,7.11,7.22,7350700.0],["2025-05-20",7.22,7.34,7.22,7.22,9162100.0],["2025-05-21",7.16,7.21,6.94,6.96,10529000.0],["2025-05-22",6.95,6.97,6.73,6.74,9532400.0],["2025-05-23",6.63,6.81,6.63,6.79,11776900.0],["2025-05-27",6.87,6.99,6.78,6.98,5330700.0],["2025-05-28",6.96,6.99,6.87,6.88,6545200.0],["2025-05-29",6.91,7.02,6.89,7.02,7110800.0],["2025-05-30",7.0,7.09,6.92,7.05,8623000.0],["2025-06-02",7.04,7.1,6.97,7.08,6468800.0],["2025-06-03",7.08,7.15,6.97,7.07,6553700.0],["2025-06-04",7.07,7.12,6.94,6.94,5200200.0],["2025-06-05",6.94,6.94,6.72,6.78,7740600.0],["2025-06-06",6.88,6.96,6.79,6.96,7934900.0],["2025-06-09",6.96,6.96,6.79,6.91,9588600.0],["2025-06-10",6.91,6.95,6.81,6.87,5508800.0],["2025-06-11",6.9,6.97,6.85,6.92,4635300.0],["2025-06-12",6.86,7.07,6.84,7.06,5330100.0],["2025-06-13",6.96,7.08,6.92,6.95,6069200.0],["2025-06-16",7.03,7.3,6.99,7.18,11399700.0],["2025-06-17",7.18,7.18,6.75,6.84,10166400.0],["2025-06-18",7.09,7.84,7.07,7.78,22738100.0],["2025-06-20",7.84,7.89,7.74,7.77,12478700.0],["2025-06-23",7.76,7.92,7.66,7.89,6986900.0],["2025-06-24",7.91,8.0,7.85,7.87,4821300.0],["2025-06-25",7.83,7.87,7.71,7.73,4143500.0],["2025-06-26",7.77,7.85,7.75,7.81,4555700.0],["2025-06-27",7.81,7.88,7.75,7.84,9585700.0],["2025-06-30",7.87,7.87,7.77,7.78,6062100.0],["2025-07-01",7.74,7.97,7.73,7.87,9146400.0],["2025-07-02",7.88,7.9,7.74,7.83,7793500.0],["2025-07-03",7.86,8.01,7.84,7.99,4301700.0],["2025-07-07",7.94,8.08,7.79,7.83,7208400.0],["2025-07-08",7.85,7.91,7.8,7.81,4971500.0],["2025-07-09",7.85,7.85,7.53,7.53,7538100.0],["2025-07-10",7.51,7.55,7.38,7.41,4618700.0],["2025-07-11",7.31,7.37,7.26,7.29,4876000.0],["2025-07-14",7.29,7.4,7.27,7.39,4626800.0],["2025-07-15",7.36,7.39,7.25,7.26,6074600.0],["2025-07-16",7.31,7.36,7.13,7.34,5152800.0],["2025-07-17",7.3,7.5,7.3,7.45,6554900.0],["2025-07-18",7.46,7.51,7.4,7.44,5568400.0],["2025-07-21",7.45,7.5,7.38,7.39,5908300.0],["2025-07-22",7.4,7.5,7.4,7.47,2889700.0],["2025-07-23",7.53,7.53,7.4,7.46,3225600.0],["2025-07-24",7.4,7.47,7.32,7.34,4022500.0],["2025-07-25",7.39,8.03,7.38,8.0,10084300.0],["2025-07-28",7.92,8.17,7.89,8.11,15681500.0],["2025-07-29",8.17,8.29,7.93,8.0,7749300.0],["2025-07-30",7.91,8.03,7.87,7.93,7185600.0],["2025-07-31",8.02,8.06,7.61,7.86,8010500.0],["2025-08-01",7.8,7.89,7.69,7.85,9451700.0],["2025-08-04",7.84,7.92,7.74,7.86,6084600.0],["2025-08-05",7.87,7.99,7.84,7.96,4940500.0],["2025-08-06",8.02,8.22,7.95,8.21,7724600.0],["2025-08-07",8.23,8.26,8.12,8.15,8445800.0],["2025-08-08",8.18,8.36,8.11,8.31,5355900.0],["2025-08-11",8.39,8.43,8.32,8.34,4513300.0],["2025-08-12",8.4,8.52,8.35,8.44,5100300.0],["2025-08-13",8.49,8.59,8.41,8.58,6965700.0],["2025-08-14",8.57,8.6,8.49,8.55,5121200.0],["2025-08-15",8.58,8.59,8.3,8.33,4625200.0],["2025-08-18",8.31,8.39,8.24,8.37,4393800.0],["2025-08-19",8.36,8.49,8.36,8.42,2779100.0],["2025-08-20",8.42,8.49,8.4,8.47,3269600.0],["2025-08-21",8.37,8.53,8.37,8.41,3409800.0],["2025-08-22",8.47,8.72,8.45,8.68,5467700.0],["2025-08-25",8.68,8.73,8.63,8.64,3353100.0],["2025-08-26",8.6,8.69,8.57,8.61,4954400.0],["2025-08-27",8.63,8.74,8.63,8.67,3702500.0],["2025-08-28",8.67,8.68,8.53,8.58,3494500.0],["2025-08-29",8.61,8.66,8.55,8.57,2956400.0],["2025-09-02",8.5,8.55,8.39,8.46,3770600.0],["2025-09-03",8.4,8.56,8.4,8.55,3481400.0],["2025-09-04",8.62,8.69,8.56,8.66,3131700.0],["2025-09-05",8.66,8.73,8.51,8.57,4580200.0],["2025-09-08",8.57,8.65,8.43,8.59,4289900.0],["2025-09-09",8.6,8.65,8.51,8.53,3405300.0],["2025-09-10",8.51,8.59,8.46,8.55,2992800.0],["2025-09-11",8.6,8.81,8.57,8.81,4120900.0],["2025-09-12",8.73,8.85,8.72,8.8,3795700.0],["2025-09-15",8.85,8.85,8.67,8.68,3392400.0],["2025-09-16",8.68,8.7,8.49,8.54,4073000.0],["2025-09-17",8.51,8.73,8.47,8.58,4527100.0],["2025-09-18",8.6,8.8,8.6,8.7,4258700.0],["2025-09-19",8.75,9.06,8.75,9.03,11650700.0],["2025-09-22",9.0,9.05,8.91,9.03,5841700.0],["2025-09-23",9.05,9.08,8.98,9.02,6016300.0],["2025-09-24",9.0,9.07,8.96,8.99,4600900.0],["2025-09-25",9.0,9.04,8.94,8.98,4395200.0],["2025-09-26",9.01,9.15,9.0,9.11,4045700.0],["2025-09-29",9.1,9.1,8.91,8.95,3864300.0],["2025-09-30",8.93,9.04,8.85,8.9,4166900.0],["2025-10-01",8.84,8.94,8.79,8.83,3966900.0],["2025-10-02",8.77,8.93,8.73,8.9,4604400.0],["2025-10-03",8.91,9.03,8.91,8.94,4748900.0],["2025-10-06",8.95,9.03,8.79,8.83,4747400.0],["2025-10-07",8.81,8.93,8.74,8.77,4150500.0],["2025-10-08",8.82,8.88,8.7,8.74,2745000.0],["2025-10-09",8.84,8.84,8.65,8.68,3965500.0],["2025-10-10",8.73,8.76,8.52,8.52,4871400.0],["2025-10-13",8.57,8.77,8.57,8.68,5199300.0],["2025-10-14",8.63,8.86,8.63,8.82,3700100.0],["2025-10-15",8.83,8.89,8.71,8.79,3094200.0],["2025-10-16",8.75,8.75,8.47,8.52,4760500.0],["2025-10-17",8.52,8.58,8.46,8.55,4107000.0],["2025-10-20",8.58,8.7,8.51,8.67,3393700.0],["2025-10-21",8.68,8.79,8.63,8.73,3676100.0],["2025-10-22",8.65,8.76,8.31,8.43,7474700.0],["2025-10-23",8.43,8.57,8.38,8.52,3784700.0],["2025-10-24",8.62,8.63,8.54,8.56,3170700.0],["2025-10-27",8.57,8.6,8.39,8.42,2968200.0],["2025-10-28",8.39,8.47,8.33,8.4,3453200.0],["2025-10-29",8.34,8.46,8.26,8.32,4078700.0],["2025-10-30",8.31,8.52,8.31,8.42,5161100.0],["2025-10-31",8.39,8.47,8.34,8.44,4724000.0],["2025-11-03",8.47,8.47,8.29,8.45,5517200.0],["2025-11-04",8.37,8.61,8.37,8.53,5467700.0],["2025-11-05",8.56,8.69,8.5,8.57,4846000.0],["2025-11-06",8.73,8.94,8.57,8.59,5227700.0],["2025-11-07",8.54,8.67,8.44,8.67,4756500.0],["2025-11-10",8.61,8.75,8.6,8.63,4248600.0],["2025-11-11",8.61,8.68,8.48,8.49,4164500.0],["2025-11-12",8.44,8.65,8.44,8.48,4962400.0],["2025-11-13",8.46,8.56,8.41,8.46,4213900.0],["2025-11-14",8.43,8.58,8.36,8.53,4963500.0],["2025-11-17",8.54,8.57,8.26,8.27,4024400.0],["2025-11-18",8.19,8.49,8.08,8.41,4248900.0],["2025-11-19",8.41,8.5,8.37,8.45,3229000.0],["2025-11-20",8.52,8.66,8.41,8.43,6005600.0],["2025-11-21",8.51,8.65,8.43,8.59,5273500.0],["2025-11-24",8.59,8.66,8.49,8.59,5058200.0],["2025-11-25",8.6,8.86,8.57,8.77,4667700.0],["2025-11-26",8.74,8.85,8.71,8.71,5757700.0],["2025-11-28",8.7,8.79,8.65,8.68,1825400.0],["2025-12-01",8.64,8.7,8.6,8.62,2989500.0],["2025-12-02",8.64,8.67,8.54,8.6,3316600.0],["2025-12-03",8.6,8.7,8.56,8.68,2828500.0],["2025-12-04",8.7,8.75,8.62,8.68,3105400.0],["2025-12-05",8.63,8.7,8.61,8.66,2939800.0],["2025-12-08",8.63,8.72,8.58,8.69,4359900.0],["2025-12-09",8.73,8.88,8.62,8.79,3164100.0],["2025-12-10",8.79,8.92,8.78,8.85,4247200.0],["2025-12-11",8.86,9.06,8.86,8.95,7238600.0],["2025-12-12",9.03,9.05,8.79,8.86,3595700.0],["2025-12-15",8.94,9.02,8.87,8.99,4375400.0],["2025-12-16",8.97,9.08,8.91,8.97,4060800.0],["2025-12-17",8.99,9.1,8.95,9.04,4321100.0],["2025-12-18",9.06,9.23,9.01,9.16,4886100.0],["2025-12-19",9.16,9.21,9.08,9.17,8241900.0],["2025-12-22",9.13,9.25,9.1,9.24,3492200.0],["2025-12-23",9.25,9.28,9.11,9.13,2397400.0],["2025-12-24",9.14,9.2,9.09,9.17,1467700.0],["2025-12-26",9.14,9.17,9.07,9.14,2325100.0],["2025-12-29",9.13,9.16,9.05,9.07,2151100.0],["2025-12-30",9.05,9.12,9.05,9.1,1454900.0],["2025-12-31",9.13,9.13,9.02,9.03,2364400.0],["2026-01-02",9.02,9.05,8.86,8.97,3574000.0],["2026-01-05",8.88,9.19,8.88,9.05,4221900.0],["2026-01-06",8.98,9.02,8.82,8.9,4184500.0],["2026-01-07",8.82,8.94,8.78,8.92,4433900.0],["2026-01-08",8.91,9.09,8.82,9.03,6371000.0],["2026-01-09",9.0,9.12,8.95,9.0,5566700.0],["2026-01-12",8.92,9.01,8.79,8.8,4948100.0],["2026-01-13",8.84,8.88,8.44,8.49,3471200.0],["2026-01-14",8.5,8.6,8.41,8.41,3655200.0],["2026-01-15",8.42,8.57,8.3,8.3,3929000.0],["2026-01-16",8.25,8.38,8.24,8.38,5160200.0],["2026-01-20",8.28,8.38,8.16,8.19,3208200.0],["2026-01-21",8.17,8.36,8.17,8.23,3681700.0],["2026-01-22",8.25,8.32,8.2,8.27,2649300.0],["2026-01-23",8.19,8.23,8.02,8.14,3119800.0],["2026-01-26",8.17,8.34,8.14,8.33,3846500.0],["2026-01-27",8.33,8.34,8.2,8.24,4046800.0],["2026-01-28",8.22,8.25,8.14,8.17,3050000.0],["2026-01-29",8.23,8.41,8.2,8.4,5295500.0],["2026-01-30",8.34,8.4,8.22,8.34,3551000.0],["2026-02-02",8.39,8.53,8.33,8.47,3846800.0],["2026-02-03",8.44,8.59,8.33,8.5,3813400.0],["2026-02-04",8.51,9.0,8.5,8.91,5721400.0],["2026-02-05",8.96,9.06,8.88,8.95,4977400.0],["2026-02-06",8.99,9.09,8.97,9.03,3243000.0],["2026-02-09",9.02,9.07,8.84,8.88,3661400.0],["2026-02-10",8.93,9.01,8.81,8.94,2562200.0],["2026-02-11",8.94,9.1,8.89,9.06,2387000.0],["2026-02-12",9.14,9.17,8.86,9.0,3150600.0],["2026-02-13",8.95,9.01,8.84,8.92,3026800.0],["2026-02-17",8.94,9.08,8.92,9.0,2756000.0],["2026-02-18",8.98,9.06,8.8,8.86,2522800.0],["2026-02-19",8.87,8.88,8.7,8.78,2585000.0],["2026-02-20",8.84,8.87,8.73,8.78,3288300.0],["2026-02-23",8.73,8.83,8.3,8.3,4902000.0],["2026-02-24",8.21,8.72,8.16,8.55,5102600.0],["2026-02-25",8.56,8.63,8.38,8.51,3439200.0],["2026-02-26",8.6,8.71,8.53,8.65,4044000.0],["2026-02-27",8.58,8.64,8.37,8.44,3613300.0],["2026-03-02",8.31,8.62,8.31,8.55,3711600.0],["2026-03-03",8.39,8.48,8.22,8.45,3889000.0],["2026-03-04",8.47,8.59,8.38,8.56,3740900.0],["2026-03-05",8.48,8.57,8.45,8.52,3516500.0],["2026-03-06",8.38,8.46,8.15,8.43,3953000.0],["2026-03-09",8.33,8.43,8.15,8.35,4285700.0],["2026-03-10",8.34,8.5,8.29,8.34,4041400.0],["2026-03-11",8.34,8.4,8.18,8.25,3001600.0],["2026-03-12",8.12,8.15,7.95,8.1,4728800.0],["2026-03-13",8.18,8.22,7.93,7.94,3248000.0],["2026-03-16",8.01,8.13,7.97,7.99,3337800.0],["2026-03-17",8.16,8.2,8.07,8.07,2606000.0],["2026-03-18",8.02,8.12,7.97,7.98,4012500.0],["2026-03-19",7.95,8.03,7.87,7.98,2756200.0],["2026-03-20",8.04,8.04,7.84,7.99,7235700.0],["2026-03-23",8.18,8.28,8.04,8.1,3748800.0],["2026-03-24",8.03,8.16,8.03,8.09,2671900.0],["2026-03-25",8.18,8.2,8.05,8.16,2632900.0],["2026-03-26",8.19,8.35,8.11,8.31,3578000.0],["2026-03-27",8.25,8.28,7.98,7.99,2777200.0],["2026-03-30",8.02,8.13,7.98,8.05,3071700.0],["2026-03-31",8.2,8.23,7.95,8.12,3097400.0],["2026-04-01",8.13,8.29,8.12,8.19,3346500.0],["2026-04-02",8.16,8.43,8.09,8.39,3200200.0],["2026-04-06",8.35,8.55,8.35,8.54,3123000.0],["2026-04-07",8.5,8.68,8.49,8.63,3778000.0],["2026-04-08",8.83,8.88,8.72,8.77,3426800.0],["2026-04-09",8.72,8.83,8.7,8.73,3252800.0],["2026-04-10",8.65,8.83,8.58,8.75,3677800.0],["2026-04-13",8.66,8.68,8.45,8.61,3137200.0],["2026-04-14",8.57,8.62,8.53,8.6,2413700.0],["2026-04-15",8.59,8.72,8.55,8.67,2133900.0],["2026-04-16",8.66,8.71,8.55,8.57,3179400.0],["2026-04-17",8.62,8.78,8.59,8.72,4403200.0],["2026-04-20",8.7,8.89,8.69,8.85,2825200.0],["2026-04-21",8.83,8.88,8.78,8.83,2196100.0],["2026-04-22",8.81,8.84,8.69,8.79,2119200.0],["2026-04-23",8.81,8.9,8.77,8.88,1620100.0],["2026-04-24",8.78,8.96,8.78,8.86,1762300.0],["2026-04-27",8.85,8.96,8.85,8.9,1883600.0],["2026-04-28",8.99,9.12,8.97,9.01,2041700.0],["2026-04-29",9.01,9.07,8.93,8.97,2179400.0],["2026-04-30",8.91,9.0,8.78,8.79,2857200.0],["2026-05-01",8.86,8.94,8.75,8.81,2810600.0],["2026-05-04",8.74,8.91,8.7,8.87,2337000.0],["2026-05-05",8.87,8.98,8.85,8.87,3244800.0],["2026-05-06",9.14,9.45,8.97,9.17,3489800.0],["2026-05-07",9.13,9.28,9.11,9.14,3196700.0],["2026-05-08",9.18,9.22,9.09,9.13,2287100.0],["2026-05-11",9.18,9.28,9.03,9.06,1732900.0],["2026-05-12",9.11,9.14,8.93,9.09,2095700.0],["2026-05-13",9.07,9.17,8.98,9.14,3274200.0],["2026-05-14",9.23,9.28,9.13,9.18,1929800.0],["2026-05-15",9.19,9.23,9.06,9.07,2172100.0],["2026-05-18",9.06,9.31,9.06,9.28,2206000.0],["2026-05-19",9.31,9.34,9.13,9.16,2240000.0],["2026-05-20",9.19,9.33,9.14,9.31,2936000.0],["2026-05-21",9.25,9.27,9.11,9.25,2317800.0],["2026-05-22",9.27,9.28,9.03,9.07,2544100.0],["2026-05-26",9.08,9.17,9.0,9.03,2937900.0],["2026-05-27",8.96,9.01,8.8,8.84,2143200.0],["2026-05-28",8.74,8.81,8.59,8.62,3017500.0],["2026-05-29",8.57,8.74,8.56,8.56,3142100.0],["2026-06-01",8.53,8.65,8.48,8.5,2999300.0],["2026-06-02",8.5,8.64,8.5,8.52,2086600.0],["2026-06-03",8.45,8.53,8.27,8.35,2991400.0],["2026-06-04",8.46,8.51,8.35,8.48,2359000.0],["2026-06-05",8.51,8.69,8.51,8.66,2696300.0],["2026-06-08",8.59,8.67,8.57,8.58,2236400.0],["2026-06-09",8.56,8.73,8.56,8.71,2537700.0],["2026-06-10",8.84,8.96,8.77,8.93,2316500.0],["2026-06-11",8.99,9.0,8.82,8.84,2045400.0],["2026-06-12",8.88,8.96,8.84,8.91,2188400.0],["2026-06-15",8.88,8.98,8.81,8.86,2446600.0],["2026-06-16",8.92,8.97,8.89,8.96,3216300.0],["2026-06-17",8.9,9.0,8.86,8.97,2895700.0],["2026-06-18",8.97,9.04,8.9,8.95,8070800.0],["2026-06-22",9.0,9.1,8.94,8.94,2670500.0],["2026-06-23",9.02,9.18,8.96,9.17,2868500.0],["2026-06-24",9.2,9.32,9.13,9.29,3234400.0],["2026-06-25",9.28,9.42,9.25,9.4,3341400.0],["2026-06-26",9.44,9.56,9.4,9.46,8420900.0],["2026-06-29",9.41,9.55,9.39,9.52,3066100.0],["2026-06-30",9.5,9.61,9.43,9.47,3178800.0],["2026-07-01",9.54,9.65,9.5,9.55,3206500.0],["2026-07-02",9.61,9.62,9.53,9.61,2034800.0],["2026-07-06",9.56,9.685,9.505,9.54,2460463.535282],["2026-07-07",9.62,9.685,9.525,9.54,1929439.599226],["2026-07-08",9.34,9.46,9.175,9.2,3528745.26626],["2026-07-09",9.25,9.2899,9.19,9.22,2118082.625805],["2026-07-10",9.24,9.27,9.085,9.2,1818977.177682],["2026-07-13",9.35,9.65,9.295,9.56,2828515.120889],["2026-07-14",9.54,9.76,9.54,9.71,2640095.242014],["2026-07-15",9.74,9.99,9.67,9.74,3345718.397068],["2026-07-16",9.82,10.085,9.7575,10.02,4276815.137904],["2026-07-17",10.02,10.15,9.95,10.09,2744169.699581],["2026-07-20",10.06,10.2,10.06,10.1,2162931.366892],["2026-07-21",10.16,10.185,10.02,10.13,2666460.277249],["2026-07-22",10.15,10.19,9.855,10,3411928.372736],["2026-07-23",9.95,10.0069,9.735,9.91,5363640.347524],["2026-07-24",9.87,10.075,9.87,9.92,2886156.887867],["2026-07-27",9.96,10.025,9.88,9.9,2276310.580342],["2026-07-28",9.93,10.11,9.91,10.06,3047003.907078],["2026-07-29",10.04,10.115,10,10.08,2122913.862168],["2026-07-30",10.12,10.135,9.86,9.96,2075338.980288],["2026-07-31",9.88,9.98,9.79,9.83,2746195.494347],["2026-08-03",9.91,10.08,9.8,9.82,2599580.487366],["2026-08-04",9.75,9.845,9.745,9.81,2508918.08093],["2026-08-05",9.79,9.8146,9.64,9.69,2459706.702904],["2026-08-06",9.76,9.905,9.535,9.71,3753905.465702],["2026-08-07",9.7,9.72,9.53,9.69,2885695.694669],["2026-08-10",9.58,9.796397,9.53,9.795,531872.411622],["2026-08-11",9.77,9.865,9.71,9.79,2527379.627521],["2026-08-12",9.8,10.035,9.765,10.02,4087855.401789],["2026-08-13",10.08,10.155,9.94,9.99,2202149.178867],["2026-08-14",9.98,10.17,9.98,10.16,1823654.805392]]}