{"t":"IAG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-07-15",4.2892,4.3334,4.13,4.1388,234100.0],["2003-07-16",4.1565,4.2273,4.1477,4.1742,135000.0],["2003-07-17",4.1831,4.245,4.1035,4.2273,84200.0],["2003-07-18",4.2007,4.2184,4.1388,4.2007,73700.0],["2003-07-21",4.2096,4.3511,4.2096,4.3157,237200.0],["2003-07-22",4.3422,4.3688,4.2892,4.3157,122500.0],["2003-07-23",4.3246,4.6783,4.3246,4.6164,555500.0],["2003-07-24",4.6695,4.7314,4.5722,4.6783,348700.0],["2003-07-25",4.7314,4.7933,4.6429,4.6518,774200.0],["2003-07-28",4.7402,4.7756,4.5633,4.5633,175700.0],["2003-07-29",4.5722,4.6341,4.4307,4.4661,145400.0],["2003-07-30",4.3776,4.4307,4.2803,4.3599,196000.0],["2003-07-31",4.4484,4.4572,4.298,4.3865,205700.0],["2003-08-01",4.3953,4.4837,4.3688,4.3776,95200.0],["2003-08-04",4.4218,4.6075,4.4218,4.6075,75700.0],["2003-08-05",4.528,4.581,4.4218,4.5191,97000.0],["2003-08-06",4.5456,4.581,4.4661,4.5368,189500.0],["2003-08-07",4.5368,4.5368,4.4484,4.4661,120500.0],["2003-08-08",4.5191,4.7225,4.4661,4.6164,479500.0],["2003-08-11",4.7314,4.7933,4.6871,4.7225,492900.0],["2003-08-12",4.7137,4.7225,4.6252,4.6252,229800.0],["2003-08-13",4.6341,4.7933,4.5456,4.7314,312900.0],["2003-08-14",4.7933,4.9259,4.6871,4.7402,620000.0],["2003-08-15",4.7402,4.9613,4.6871,4.9613,53800.0],["2003-08-18",4.8817,4.8994,4.6518,4.7579,362700.0],["2003-08-19",4.7579,4.864,4.6871,4.864,272000.0],["2003-08-20",4.8905,5.0586,4.8817,5.0586,706500.0],["2003-08-21",5.032,5.1647,4.9525,5.0851,589900.0],["2003-08-22",5.1116,5.1293,4.979,5.0763,326100.0],["2003-08-25",5.1293,5.262,5.1028,5.1735,685300.0],["2003-08-26",5.147,5.1559,5.0232,5.1028,422400.0],["2003-08-27",5.1735,5.2531,5.094,5.2531,1008200.0],["2003-08-28",5.2001,5.2443,5.1028,5.2001,349200.0],["2003-08-29",5.2885,5.2974,5.1647,5.1647,385000.0],["2003-09-02",5.1647,5.1647,5.0409,5.0409,316500.0],["2003-09-03",5.0232,5.2797,4.9082,5.2531,407400.0],["2003-09-04",5.2531,5.3504,5.1205,5.3504,404900.0],["2003-09-05",5.3858,5.5008,5.3504,5.43,681800.0],["2003-09-08",5.43,5.4742,5.3416,5.4123,237400.0],["2003-09-09",5.6157,5.6511,5.5008,5.545,566300.0],["2003-09-10",5.6157,5.6157,5.3681,5.4831,386800.0],["2003-09-11",5.3946,5.4654,5.262,5.4123,496900.0],["2003-09-12",5.3504,5.4831,5.3504,5.4035,593200.0],["2003-09-15",5.262,5.2974,5.1647,5.2797,320100.0],["2003-09-16",5.2531,5.262,5.1735,5.2178,208200.0],["2003-09-17",5.2001,5.262,5.2001,5.2178,219400.0],["2003-09-18",5.2974,5.3239,4.9967,5.0409,504800.0],["2003-09-19",5.1293,5.4654,5.1205,5.4654,518200.0],["2003-09-22",5.5538,5.5715,5.4389,5.5538,637100.0],["2003-09-23",5.5538,5.5538,5.4389,5.4565,284000.0],["2003-09-24",5.5273,5.713,5.4831,5.7042,783000.0],["2003-09-25",5.8368,5.881,5.4831,5.4919,774800.0],["2003-09-26",5.4389,5.4389,5.1912,5.262,585300.0],["2003-09-29",5.1735,5.4389,5.1735,5.3239,330200.0],["2003-09-30",5.4831,5.5715,5.4212,5.4919,401700.0],["2003-10-01",5.4831,5.5538,5.315,5.4742,447600.0],["2003-10-02",5.4565,5.5715,5.262,5.5538,338300.0],["2003-10-03",5.5361,5.5627,5.2885,5.4212,771700.0],["2003-10-06",5.4742,5.5273,5.3946,5.43,229800.0],["2003-10-07",5.4831,5.6157,5.4831,5.5538,183200.0],["2003-10-08",5.4831,5.5715,5.4742,5.5184,266400.0],["2003-10-09",5.3416,5.4742,5.315,5.4654,240600.0],["2003-10-10",5.5273,5.5627,5.4919,5.5361,120200.0],["2003-10-13",5.545,5.6953,5.5096,5.6953,182200.0],["2003-10-14",5.6334,5.6953,5.5715,5.6423,202900.0],["2003-10-15",5.6423,5.713,5.5804,5.6776,220500.0],["2003-10-16",5.6776,5.7749,5.6246,5.6953,152200.0],["2003-10-17",5.6334,5.6953,5.5361,5.6511,149500.0],["2003-10-20",5.7395,5.8368,5.6511,5.7661,208100.0],["2003-10-21",5.881,6.0137,5.8457,5.9783,406700.0],["2003-10-22",6.1287,6.1287,6.0225,6.1021,418400.0],["2003-10-23",6.1463,6.164,6.0579,6.0844,432400.0],["2003-10-24",6.0933,6.4293,6.0579,6.2878,475000.0],["2003-10-27",6.4117,6.5178,6.3409,6.4559,407000.0],["2003-10-28",6.4559,6.5001,6.1375,6.2967,656800.0],["2003-10-29",6.3851,6.7831,6.3674,6.73,627300.0],["2003-10-30",6.7566,6.845,6.6328,6.6681,428400.0],["2003-10-31",6.6681,6.7742,6.6327,6.6327,358600.0],["2003-11-03",6.677,6.677,6.1994,6.3321,586800.0],["2003-11-04",6.3763,6.7566,6.3763,6.7123,397600.0],["2003-11-05",6.6947,6.8096,6.5974,6.7212,284600.0],["2003-11-06",6.6327,6.7123,6.562,6.6062,264700.0],["2003-11-07",6.5178,6.7566,6.447,6.7212,345700.0],["2003-11-10",6.8096,6.9334,6.6947,6.7035,319300.0],["2003-11-11",6.7919,6.8362,6.7212,6.8008,236800.0],["2003-11-12",6.8627,7.2695,6.8627,7.2076,420600.0],["2003-11-13",7.2695,7.3226,6.9865,7.0749,536000.0],["2003-11-14",6.2967,7.1722,6.2967,7.0396,465900.0],["2003-11-17",7.0749,7.0838,6.8096,7.0661,358400.0],["2003-11-18",7.0838,7.243,7.0396,7.1811,465200.0],["2003-11-19",7.2518,7.2518,7.0307,7.0661,255500.0],["2003-11-20",7.0838,7.2076,6.8892,7.013,300300.0],["2003-11-21",7.013,7.013,6.8981,6.96,198800.0],["2003-11-24",6.845,6.845,6.562,6.6416,738300.0],["2003-11-25",6.6416,6.9511,6.6327,6.8185,297500.0],["2003-11-26",6.8538,7.1545,6.8538,7.1015,511800.0],["2003-11-28",7.1368,7.3845,7.1191,7.3845,169500.0],["2003-12-01",7.4729,7.4729,7.2164,7.3137,606000.0],["2003-12-02",7.3402,7.4552,7.2253,7.3137,303300.0],["2003-12-03",7.2872,7.3049,7.0926,7.1634,277200.0],["2003-12-04",7.1103,7.1192,6.845,6.9511,298200.0],["2003-12-05",6.8627,7.1987,6.845,7.1545,303100.0],["2003-12-08",7.243,7.243,7.0749,7.1634,240000.0],["2003-12-09",7.1545,7.1634,6.8185,6.8538,396900.0],["2003-12-10",6.9157,6.9157,6.0844,6.1021,1247300.0],["2003-12-11",5.8368,6.4117,5.7926,6.2348,670400.0],["2003-12-12",6.2967,6.3586,6.1906,6.2525,498600.0],["2003-12-15",6.1552,6.4293,6.1375,6.279,288500.0],["2003-12-16",6.3682,6.3682,6.0917,6.1274,306800.0],["2003-12-17",6.1363,6.3771,6.1006,6.3058,404200.0],["2003-12-18",6.2166,6.2255,6.0917,6.1541,288700.0],["2003-12-19",6.1631,6.1631,5.8955,5.9758,601100.0],["2003-12-22",6.0382,6.0471,5.8509,5.8776,357900.0],["2003-12-23",5.8687,5.9847,5.7885,5.9401,386800.0],["2003-12-24",5.9936,6.1541,5.9936,6.056,282100.0],["2003-12-26",6.056,6.1541,6.0293,6.1452,209200.0],["2003-12-29",6.2433,6.3147,6.2166,6.3147,631400.0],["2003-12-30",6.3682,6.4306,6.2612,6.3058,280000.0],["2003-12-31",6.2879,6.3682,6.172,6.1898,192300.0],["2004-01-02",6.2166,6.3682,6.2166,6.279,158600.0],["2004-01-05",6.5377,6.9123,6.4395,6.8498,535800.0],["2004-01-06",6.9212,6.9212,6.5822,6.6268,479900.0],["2004-01-07",6.5644,6.5912,6.1898,6.2433,396300.0],["2004-01-08",6.279,6.2879,6.1274,6.1541,479200.0],["2004-01-09",6.1095,6.3949,6.1095,6.1987,430800.0],["2004-01-12",6.1809,6.2077,5.9847,6.0471,316100.0],["2004-01-13",6.0204,6.1541,5.9044,6.0917,478400.0],["2004-01-14",5.8063,5.9579,5.7974,5.8063,446000.0],["2004-01-15",5.7171,5.7171,5.512,5.6903,699600.0],["2004-01-16",5.7082,5.9401,5.7082,5.8866,457400.0],["2004-01-20",6.0293,6.2612,6.0293,6.2433,361600.0],["2004-01-21",6.2344,6.2344,6.056,6.1809,402400.0],["2004-01-22",6.2166,6.2166,6.0649,6.1541,342500.0],["2004-01-23",6.0471,6.1095,6.0471,6.0828,223900.0],["2004-01-26",6.1363,6.1363,5.8955,5.8955,363600.0],["2004-01-27",5.8866,6.172,5.8866,5.9758,557000.0],["2004-01-28",6.1541,6.1631,5.9312,5.9401,359700.0],["2004-01-29",5.8509,5.949,5.726,5.7795,367300.0],["2004-01-30",5.7795,5.8598,5.7082,5.8241,214800.0],["2004-02-02",5.8331,5.9847,5.7082,5.9847,619100.0],["2004-02-03",6.1452,6.172,5.9936,6.1631,488700.0],["2004-02-04",6.172,6.2879,6.1095,6.1809,340300.0],["2004-02-05",6.2433,6.2879,6.1631,6.2701,288000.0],["2004-02-06",6.386,6.502,6.3325,6.502,518700.0],["2004-02-09",6.5109,6.5644,6.4306,6.5109,226600.0],["2004-02-10",6.5109,6.5466,6.3949,6.4306,537700.0],["2004-02-11",6.4841,6.6268,6.4128,6.5733,323800.0],["2004-02-12",6.6001,6.609,6.4752,6.4841,243600.0],["2004-02-13",6.5644,6.6001,6.2968,6.4931,219500.0],["2004-02-17",6.502,6.6001,6.3682,6.5109,804200.0],["2004-02-18",6.4574,6.4574,6.0382,6.0471,698700.0],["2004-02-19",6.0382,6.1898,5.9758,6.0471,293000.0],["2004-02-20",6.0828,6.0828,5.8866,6.0293,351500.0],["2004-02-23",6.0114,6.1541,5.9401,5.949,312500.0],["2004-02-24",6.7785,6.7785,6.0025,6.1363,173000.0],["2004-02-25",6.1006,6.1541,5.9579,6.1274,136100.0],["2004-02-26",5.9758,6.2255,5.9758,6.1185,165200.0],["2004-02-27",6.172,6.172,5.9758,6.0203,231000.0],["2004-03-01",6.1095,6.1631,6.0114,6.0828,188000.0],["2004-03-02",5.9936,6.0204,5.8598,6.0025,206000.0],["2004-03-03",5.9312,6.0382,5.8152,6.0382,268500.0],["2004-03-04",6.0649,6.0917,5.9401,6.0382,282500.0],["2004-03-05",6.1541,6.2255,6.0382,6.1095,163000.0],["2004-03-08",6.0649,6.1541,6.0203,6.1185,169600.0],["2004-03-09",6.0293,6.2344,6.0293,6.1006,202800.0],["2004-03-10",6.0649,6.0649,5.7439,5.7974,183900.0],["2004-03-11",5.726,5.9401,5.6903,5.8866,182000.0],["2004-03-12",5.8776,5.8776,5.6903,5.7974,122600.0],["2004-03-15",5.8509,5.8866,5.7171,5.7171,242300.0],["2004-03-16",5.7974,5.842,5.6993,5.7795,233000.0],["2004-03-17",5.7528,5.7795,5.5476,5.726,284800.0],["2004-03-18",5.8152,6.0114,5.8063,5.9758,491600.0],["2004-03-19",5.8866,6.0025,5.842,6.0025,238900.0],["2004-03-22",6.0739,6.1452,6.0203,6.0382,254500.0],["2004-03-23",6.0649,6.1006,5.9847,6.0382,105500.0],["2004-03-24",6.0025,6.1185,5.9133,6.0293,195000.0],["2004-03-25",6.0471,6.0649,5.9758,6.0649,255200.0],["2004-03-26",6.1452,6.2076,6.1095,6.1631,168400.0],["2004-03-29",6.172,6.2433,6.1541,6.1987,181900.0],["2004-03-30",6.2879,6.4485,6.2255,6.4217,484400.0],["2004-03-31",6.0917,6.2076,5.6636,5.8152,5686400.0],["2004-04-01",5.8955,5.8955,5.6903,5.6993,2348500.0],["2004-04-02",5.5833,5.6993,5.5476,5.6903,1786800.0],["2004-04-05",5.6725,5.6725,5.6101,5.6547,1579200.0],["2004-04-06",5.7349,5.7439,5.6547,5.726,1025000.0],["2004-04-07",5.7439,5.7439,5.619,5.6993,1509900.0],["2004-04-08",5.6279,5.6458,5.5387,5.5744,1000900.0],["2004-04-12",5.5744,5.5744,5.3693,5.4049,1268100.0],["2004-04-13",5.2712,5.2712,5.0928,5.1641,1261000.0],["2004-04-14",5.1195,5.1195,4.9055,4.9233,1338100.0],["2004-04-15",4.9233,4.9501,4.8787,4.9144,859500.0],["2004-04-16",4.9501,5.1641,4.9501,5.1017,1131300.0],["2004-04-19",5.1641,5.1641,4.9947,5.0928,484900.0],["2004-04-20",4.959,5.0125,4.6379,4.6379,705200.0],["2004-04-21",4.6379,4.7182,4.5041,4.6111,592300.0],["2004-04-22",4.6379,4.9501,4.6379,4.9411,1795600.0],["2004-04-23",4.9947,4.9947,4.852,4.9411,2241300.0],["2004-04-26",4.9322,4.9501,4.7717,4.8074,664700.0],["2004-04-27",4.8966,4.8966,4.6825,4.6914,847600.0],["2004-04-28",4.5933,4.5933,4.2365,4.3079,1108900.0],["2004-04-29",4.2544,4.4238,4.2544,4.3257,985100.0],["2004-04-30",4.3436,4.3971,4.2633,4.2811,766100.0],["2004-05-03",4.2365,4.2811,4.0582,4.076,751900.0],["2004-05-04",4.183,4.5576,4.183,4.4328,1021400.0],["2004-05-05",4.4506,4.5398,4.406,4.4328,480200.0],["2004-05-06",4.3525,4.4417,4.2544,4.299,626600.0],["2004-05-07",4.1919,4.1919,3.9868,4.0136,941300.0],["2004-05-10",3.8619,4.1919,3.6568,4.1652,1190400.0],["2004-05-11",4.1474,4.3257,4.0314,4.3257,608300.0],["2004-05-12",4.4328,4.4863,4.2633,4.3079,885200.0],["2004-05-13",4.3079,4.3257,4.0849,4.2187,401000.0],["2004-05-14",4.2455,4.3525,4.2455,4.3079,800000.0],["2004-05-17",4.3792,4.513,4.3079,4.3168,874800.0],["2004-05-18",4.3168,4.3168,4.1295,4.2365,293600.0],["2004-05-19",4.3614,4.4238,4.2901,4.3792,1053700.0],["2004-05-20",4.3703,4.4595,4.3168,4.4149,523300.0],["2004-05-21",4.4417,4.5844,4.4149,4.5844,914300.0],["2004-05-24",4.5755,4.7093,4.5309,4.7093,515300.0],["2004-05-25",4.7806,4.8966,4.7182,4.8698,1353600.0],["2004-05-26",4.9768,4.9768,4.7271,4.7628,463800.0],["2004-05-27",4.8966,4.959,4.843,4.843,900300.0],["2004-05-28",5.1284,5.173,4.9233,5.0303,3565100.0],["2004-06-01",5.066,5.066,4.8966,4.9144,1341200.0],["2004-06-02",4.9679,5.0839,4.8609,5.0393,1488400.0],["2004-06-03",5.066,5.066,4.7984,4.9055,1153700.0],["2004-06-04",4.8609,5.1195,4.8609,5.1106,881300.0],["2004-06-07",5.1552,5.182,5.0393,5.1374,328200.0],["2004-06-08",5.182,5.2444,4.8163,4.8341,1178800.0],["2004-06-09",4.8252,4.8787,4.6825,4.7003,413900.0],["2004-06-10",4.6914,4.7895,4.6914,4.7271,166400.0],["2004-06-14",4.6557,4.7093,4.522,4.6379,456100.0],["2004-06-15",4.6914,4.7271,4.5933,4.7182,309900.0],["2004-06-16",4.6647,4.7182,4.5933,4.7003,244600.0],["2004-06-17",4.7271,4.843,4.7271,4.8252,273400.0],["2004-06-18",4.8163,5.0303,4.8163,4.9947,378700.0],["2004-06-21",5.066,5.0749,4.8787,4.9233,213800.0],["2004-06-22",4.9055,5.0303,4.9055,4.9857,79300.0],["2004-06-23",4.9857,5.0482,4.9501,5.0036,166500.0],["2004-06-24",5.1106,5.1552,5.0393,5.0839,230500.0],["2004-06-25",5.1106,5.1106,4.959,5.0393,163900.0],["2004-06-28",5.0036,5.1284,4.8609,4.9233,628700.0],["2004-06-29",5.0036,5.0036,4.7717,4.7806,220300.0],["2004-06-30",4.9768,4.9857,4.8163,4.9768,300900.0],["2004-07-01",4.9233,4.9947,4.852,4.9857,172600.0],["2004-07-02",5.1106,5.1195,4.9233,4.9947,208300.0],["2004-07-06",4.9947,5.1195,4.9322,5.0839,244000.0],["2004-07-07",5.3247,5.6814,5.3247,5.6101,2408400.0],["2004-07-08",5.6101,5.7439,5.6101,5.7171,814000.0],["2004-07-09",5.7082,5.9312,5.6547,5.8866,700100.0],["2004-07-12",5.8866,5.9222,5.8063,5.9044,662500.0],["2004-07-13",5.8063,5.8509,5.6547,5.8152,349300.0],["2004-07-14",5.8687,5.8776,5.7706,5.7974,591500.0],["2004-07-15",5.7528,5.842,5.7082,5.8241,176700.0],["2004-07-16",5.7795,5.8955,5.7795,5.7795,319000.0],["2004-07-19",5.7171,5.7974,5.5922,5.6814,306400.0],["2004-07-20",5.6279,5.6279,5.5209,5.6012,216100.0],["2004-07-21",5.5744,5.6101,5.4852,5.5922,151400.0],["2004-07-22",5.5566,5.5922,5.4049,5.4585,921400.0],["2004-07-23",5.4317,5.4406,5.0571,5.1909,493300.0],["2004-07-26",5.173,5.2355,4.8966,4.9679,225400.0],["2004-07-27",4.9055,5.1106,4.7449,5.0928,277700.0],["2004-07-28",5.0214,5.289,5.0214,5.2176,149400.0],["2004-07-29",5.2266,5.3157,5.1017,5.2355,106100.0],["2004-07-30",5.3157,5.3336,5.2176,5.2266,218100.0],["2004-08-02",5.4228,5.4406,5.1017,5.173,129300.0],["2004-08-03",5.1195,5.2355,5.1017,5.1909,182300.0],["2004-08-04",5.0482,5.1909,4.9947,5.0571,278400.0],["2004-08-05",5.0393,5.1017,4.8966,4.9144,270400.0],["2004-08-06",4.9947,5.0749,4.9857,4.9947,308200.0],["2004-08-09",4.9679,4.9768,4.8876,4.9411,93300.0],["2004-08-10",4.9411,4.959,4.7003,4.736,323800.0],["2004-08-11",4.7538,5.289,4.6379,5.2712,1898100.0],["2004-08-12",5.4049,5.6458,5.4049,5.5744,1940600.0],["2004-08-13",5.6368,5.8152,5.6368,5.7706,652800.0],["2004-08-16",5.7974,5.9847,5.7974,5.949,526100.0],["2004-08-17",5.8955,6.0382,5.7974,6.0293,283000.0],["2004-08-18",6.0025,6.0917,5.9312,6.0203,256000.0],["2004-08-19",6.0649,6.4663,6.0649,6.4663,533600.0],["2004-08-20",6.5287,6.9212,6.4931,6.5733,506500.0],["2004-08-23",6.5733,6.5733,6.279,6.4217,325300.0],["2004-08-24",6.3325,6.3949,6.2522,6.2701,232300.0],["2004-08-25",6.3593,6.5466,6.3325,6.4841,290200.0],["2004-08-26",6.4128,6.5109,6.386,6.4841,186500.0],["2004-08-27",6.502,6.6001,6.4395,6.5823,248200.0],["2004-08-30",6.6358,6.725,6.4395,6.4841,269700.0],["2004-08-31",6.4663,6.7339,6.4395,6.716,195200.0],["2004-09-01",6.716,6.716,6.4752,6.6179,144800.0],["2004-09-02",6.609,6.609,6.4306,6.4752,127100.0],["2004-09-03",6.4485,6.4663,6.2612,6.4217,185100.0],["2004-09-07",6.3771,6.4485,6.3058,6.4128,177500.0],["2004-09-08",6.3682,6.4752,6.3058,6.3504,178600.0],["2004-09-09",6.3325,6.4217,6.2968,6.3771,234100.0],["2004-09-10",6.4128,6.4217,6.3236,6.3414,123000.0],["2004-09-13",6.2433,6.3147,6.2255,6.3058,155300.0],["2004-09-14",6.2879,6.6001,6.1541,6.5823,154200.0],["2004-09-15",6.5644,6.5644,6.3593,6.3593,267900.0],["2004-09-16",6.4128,6.4306,6.3236,6.386,98800.0],["2004-09-17",6.3771,6.4128,6.3325,6.3593,179200.0],["2004-09-20",6.2968,6.5109,6.2522,6.4663,256300.0],["2004-09-21",6.5109,6.6001,6.5109,6.5823,245800.0],["2004-09-22",6.5377,6.609,6.4841,6.5109,159500.0],["2004-09-23",6.6001,6.6804,6.5555,6.6001,141200.0],["2004-09-24",6.6001,6.6893,6.5733,6.6625,208700.0],["2004-09-27",6.7517,6.9123,6.6893,6.6893,222900.0],["2004-09-28",6.7339,6.9836,6.7339,6.939,237200.0],["2004-09-29",6.9479,6.9925,6.8052,6.9925,124700.0],["2004-09-30",7.0014,7.269,7.0014,7.162,384500.0],["2004-10-01",7.2155,7.2155,7.0728,7.1441,125400.0],["2004-10-04",7.0014,7.1977,6.725,7.0639,193500.0],["2004-10-05",7.1531,7.4206,7.1531,7.4206,330600.0],["2004-10-06",7.4117,7.4474,7.2244,7.3225,240000.0],["2004-10-07",7.376,7.3939,7.3047,7.3404,151100.0],["2004-10-08",7.4474,7.6704,7.4474,7.5544,223400.0],["2004-10-11",7.4474,7.5723,7.2066,7.3582,209800.0],["2004-10-12",7.3404,7.4831,7.3136,7.4028,365900.0],["2004-10-13",7.1977,7.492,7.0371,7.492,562400.0],["2004-10-14",7.492,7.5187,7.0728,7.1531,688000.0],["2004-10-15",7.1531,7.1531,6.5555,7.0906,1579000.0],["2004-10-18",6.3325,6.6268,6.0382,6.4574,1736500.0],["2004-10-19",6.5198,6.6358,6.4663,6.6358,669200.0],["2004-10-20",6.725,6.8231,6.6536,6.7606,415500.0],["2004-10-21",6.725,6.7339,6.5912,6.6447,305100.0],["2004-10-22",6.5644,6.6982,6.5644,6.6447,100900.0],["2004-10-25",6.8498,6.8498,6.6982,6.7339,190000.0],["2004-10-26",6.6982,6.8141,6.5109,6.8141,326900.0],["2004-10-27",6.8141,6.8855,6.6536,6.6893,160700.0],["2004-10-28",6.6358,6.7695,6.5555,6.6447,201600.0],["2004-10-29",6.6893,6.8141,6.6358,6.7428,101400.0],["2004-11-01",6.7428,6.7428,6.5555,6.6001,183700.0],["2004-11-02",6.5555,6.5555,6.1809,6.1809,441800.0],["2004-11-03",6.4128,6.6001,6.3771,6.5644,191600.0],["2004-11-04",6.7963,6.9301,6.6982,6.725,374400.0],["2004-11-05",6.7339,6.7339,6.5287,6.6893,261100.0],["2004-11-08",6.6268,6.7071,6.5555,6.6447,177300.0],["2004-11-09",6.6447,6.725,6.6179,6.6358,180600.0],["2004-11-10",6.6358,6.6536,6.395,6.4128,259100.0],["2004-11-11",6.2879,6.609,6.2433,6.5555,274700.0],["2004-11-12",6.1987,6.6268,6.1898,6.5198,482300.0],["2004-11-15",6.5198,6.7785,6.5109,6.6268,276400.0],["2004-11-16",6.6625,6.8498,6.6001,6.6625,316200.0],["2004-11-17",6.7963,6.8498,6.716,6.832,300700.0],["2004-11-18",6.7695,6.7695,6.6625,6.6804,150200.0],["2004-11-19",6.6804,6.8141,6.6179,6.6536,204500.0],["2004-11-22",6.6447,6.6804,6.4395,6.4931,356100.0],["2004-11-23",6.4574,6.4931,6.3236,6.3414,232800.0],["2004-11-24",6.3682,6.4574,6.3593,6.4574,139700.0],["2004-11-26",6.725,6.8944,6.716,6.8409,302200.0],["2004-11-29",6.8231,6.832,6.7071,6.7517,150100.0],["2004-11-30",6.9123,7.0906,6.7963,6.8409,509700.0],["2004-12-01",6.8498,7.1352,6.8498,7.1263,467000.0],["2004-12-02",7.1352,7.1352,6.7339,6.8141,286700.0],["2004-12-03",6.4663,6.8587,6.4663,6.6268,308700.0],["2004-12-06",6.6268,6.6447,6.5109,6.6001,149700.0],["2004-12-07",6.4663,6.4663,6.1095,6.2344,726800.0],["2004-12-08",5.9312,6.0114,5.8063,5.8955,546000.0],["2004-12-09",5.8687,5.8866,5.7349,5.8063,589600.0],["2004-12-10",5.7706,6.056,5.7706,5.9044,324900.0],["2004-12-13",5.9401,6.1541,5.8866,5.9133,158800.0],["2004-12-14",5.8598,5.9044,5.6725,5.8241,374400.0],["2004-12-15",5.9936,6.3949,5.8687,6.386,261800.0],["2004-12-16",6.2781,6.3051,6.0263,6.1162,238100.0],["2004-12-17",6.0442,6.2151,5.9813,6.0263,194300.0],["2004-12-20",6.0173,6.1072,5.9003,5.9273,103400.0],["2004-12-21",5.9363,6.0712,5.9093,6.0712,93600.0],["2004-12-22",6.0712,6.0712,5.8554,5.9183,168400.0],["2004-12-23",5.9363,5.9363,5.8644,5.8913,80700.0],["2004-12-27",5.9363,6.2871,5.9093,6.2691,92200.0],["2004-12-28",6.3321,6.3321,6.1162,6.2421,92200.0],["2004-12-29",6.0712,6.0712,5.8823,5.9543,174200.0],["2004-12-30",5.9453,5.9903,5.9093,5.9273,147700.0],["2004-12-31",5.9183,6.0173,5.9183,5.9813,46300.0],["2005-01-03",5.9003,5.9813,5.6665,5.6935,97200.0],["2005-01-04",5.6755,5.7474,5.5496,5.6395,157000.0],["2005-01-05",5.5675,5.6845,5.5585,5.5765,134400.0],["2005-01-06",5.5765,5.5765,5.3966,5.4686,141700.0],["2005-01-07",5.5765,5.6305,5.5316,5.6305,246100.0],["2005-01-10",5.6305,5.8374,5.6215,5.8014,150100.0],["2005-01-11",5.8464,5.8464,5.7564,5.7564,60400.0],["2005-01-12",5.7834,5.8554,5.5316,5.6035,235500.0],["2005-01-13",5.5765,5.5765,5.4776,5.4956,155300.0],["2005-01-14",5.4866,5.5226,5.4146,5.5046,54800.0],["2005-01-18",5.4866,5.5316,5.3966,5.4686,82800.0],["2005-01-19",5.4956,5.5496,5.3966,5.4596,85700.0],["2005-01-20",5.4506,5.4956,5.3787,5.4416,33800.0],["2005-01-21",5.4056,5.6665,5.4056,5.6485,157000.0],["2005-01-24",5.6935,5.7294,5.5406,5.6035,90300.0],["2005-01-25",5.5765,5.5765,5.4056,5.4326,68300.0],["2005-01-26",5.5406,5.5675,5.4686,5.4686,72200.0],["2005-01-27",5.4866,5.6035,5.4416,5.6035,142300.0],["2005-01-28",5.8374,6.0892,5.7834,5.8913,246900.0],["2005-01-31",5.8823,6.0982,5.8014,5.9543,140100.0],["2005-02-01",5.9453,6.1252,5.8644,6.0442,158000.0],["2005-02-02",6.0442,6.1432,6.0173,6.0263,95200.0],["2005-02-03",5.9453,6.0263,5.8014,5.9993,120900.0],["2005-02-04",5.9183,6.0712,5.8464,5.9273,82200.0],["2005-02-07",5.9183,5.9993,5.8104,5.8374,102200.0],["2005-02-08",5.8194,5.9183,5.8014,5.9093,111000.0],["2005-02-09",5.9453,6.1432,5.8913,6.1342,505200.0],["2005-02-10",6.1342,6.422,6.1162,6.3411,167500.0],["2005-02-11",6.413,6.6199,6.359,6.6199,239700.0],["2005-02-14",6.7188,6.7548,6.6289,6.7368,201300.0],["2005-02-15",6.7008,6.7818,6.6469,6.7098,104100.0],["2005-02-16",6.6199,6.7008,6.476,6.6289,116000.0],["2005-02-17",6.5209,6.7368,6.5209,6.7098,73300.0],["2005-02-18",6.6379,6.6559,6.5929,6.6109,47100.0],["2005-02-22",6.8358,6.9167,6.5569,6.7998,256800.0],["2005-02-23",6.7278,6.7458,6.6109,6.6199,123000.0],["2005-02-24",6.5209,6.7008,6.2241,6.404,233600.0],["2005-02-25",6.503,6.503,6.3411,6.386,158200.0],["2005-02-28",6.476,6.5209,6.458,6.467,133500.0],["2005-03-01",6.476,6.494,6.2961,6.494,81100.0],["2005-03-02",6.404,6.422,6.3321,6.377,78600.0],["2005-03-03",6.3141,6.359,6.2331,6.2511,92300.0],["2005-03-04",6.3051,6.5209,6.3051,6.458,121500.0],["2005-03-07",6.3321,6.494,6.3141,6.3411,94600.0],["2005-03-08",6.494,6.5209,6.431,6.449,331200.0],["2005-03-09",6.44,6.5479,6.377,6.377,285900.0],["2005-03-10",6.395,6.431,6.2871,6.3501,92800.0],["2005-03-11",6.2961,6.3501,6.2061,6.2061,164000.0],["2005-03-14",6.1702,6.1702,6.0712,6.1072,172300.0],["2005-03-15",6.1522,6.1702,6.0712,6.1162,65500.0],["2005-03-16",6.1792,6.2331,6.0712,6.0892,191800.0],["2005-03-17",6.0802,6.1432,6.0263,6.1072,75100.0],["2005-03-18",6.0802,6.0802,5.9903,6.0442,97200.0],["2005-03-21",5.9543,5.9543,5.7294,5.7924,171500.0],["2005-03-22",5.8194,5.8733,5.5675,5.5675,123500.0],["2005-03-23",5.5406,5.5406,5.3877,5.4326,168500.0],["2005-03-24",5.4416,5.4866,5.3247,5.4506,163400.0],["2005-03-28",5.4416,5.4956,5.4236,5.4416,94400.0],["2005-03-29",5.4686,5.5945,5.4056,5.4686,97300.0],["2005-03-30",5.4866,5.4866,5.4056,5.4326,116400.0],["2005-03-31",5.5226,5.6035,5.4776,5.5226,114300.0],["2005-04-01",5.4866,5.5496,5.4326,5.5316,282700.0],["2005-04-04",5.5046,5.5136,5.2977,5.3337,229000.0],["2005-04-05",5.3337,5.4056,5.2887,5.2977,184300.0],["2005-04-06",5.3787,5.3787,5.2347,5.2977,147800.0],["2005-04-07",5.2527,5.6125,5.2527,5.4956,139300.0],["2005-04-08",5.5406,5.5675,5.4326,5.4596,56100.0],["2005-04-11",5.5136,5.5316,5.3787,5.4146,41300.0],["2005-04-12",5.4146,5.4146,5.1898,5.2527,90500.0],["2005-04-13",5.2617,5.2617,5.1538,5.1898,69600.0],["2005-04-14",5.1808,5.1808,4.884,4.9199,307900.0],["2005-04-15",4.9199,4.9919,4.812,4.866,95500.0],["2005-04-18",4.812,4.9829,4.812,4.9739,205400.0],["2005-04-19",5.1538,5.5675,5.1448,5.5675,325600.0],["2005-04-20",5.5765,5.6935,5.3697,5.4146,210900.0],["2005-04-21",5.4776,5.5316,5.3157,5.3157,113600.0],["2005-04-22",5.3877,5.5585,5.3877,5.5496,131300.0],["2005-04-25",5.5406,5.7025,5.4956,5.5765,77700.0],["2005-04-26",5.6305,5.6845,5.5316,5.5765,112300.0],["2005-04-27",5.5316,5.5675,5.4056,5.4866,168400.0],["2005-04-28",5.2797,5.3517,5.2527,5.3157,210300.0],["2005-04-29",5.3787,5.4866,5.3787,5.4776,215600.0],["2005-05-02",5.4326,5.4866,5.2617,5.3337,221500.0],["2005-05-03",5.2977,5.4326,5.2977,5.4326,308100.0],["2005-05-04",5.4866,5.7114,5.4776,5.6935,229800.0],["2005-05-05",5.7474,5.7474,5.6485,5.7115,74400.0],["2005-05-06",5.5945,5.6755,5.4866,5.6575,49000.0],["2005-05-09",5.5765,5.7564,5.5765,5.7564,58400.0],["2005-05-10",5.7744,5.8823,5.5765,5.6035,117400.0],["2005-05-11",5.4686,5.6575,5.4686,5.6395,80700.0],["2005-05-12",5.4416,5.5765,5.3517,5.4146,262000.0],["2005-05-13",5.3697,5.5765,5.1898,5.3877,267400.0],["2005-05-16",5.3877,5.4416,5.2347,5.4326,255400.0],["2005-05-17",5.6215,5.6215,5.3697,5.3697,147400.0],["2005-05-18",5.3966,5.5585,5.3697,5.5406,253900.0],["2005-05-19",5.4866,5.5765,5.4416,5.5765,120700.0],["2005-05-20",5.5765,5.7834,5.5226,5.7384,154400.0],["2005-05-23",5.7384,5.9273,5.7384,5.9003,214100.0],["2005-05-24",5.9093,5.9273,5.6755,5.6845,164100.0],["2005-05-25",5.7654,5.8823,5.6485,5.8823,352100.0],["2005-05-26",5.8014,5.8374,5.7114,5.7294,183200.0],["2005-05-27",5.8464,5.9543,5.7924,5.9363,317100.0],["2005-05-31",5.7564,5.8374,5.7204,5.8014,285500.0],["2005-06-01",5.8014,6.0982,5.8014,6.0892,182000.0],["2005-06-02",6.0802,6.2241,5.9543,5.9993,152400.0],["2005-06-03",6.0622,6.2151,6.0173,6.0173,264300.0],["2005-06-06",6.1162,6.1252,5.9723,5.9813,117900.0],["2005-06-07",5.9813,5.9813,5.8284,5.8464,23500.0],["2005-06-08",5.9363,5.9633,5.7474,5.8554,136100.0],["2005-06-09",5.8014,5.8284,5.7384,5.7744,63400.0],["2005-06-10",5.7564,6.0352,5.7384,5.9633,127800.0],["2005-06-13",5.9633,6.0892,5.9543,6.0442,157200.0],["2005-06-14",5.9813,6.0352,5.8913,5.9183,80200.0],["2005-06-15",5.9633,6.0712,5.8464,5.9543,171800.0],["2005-06-16",6.0712,6.2511,6.0712,6.1702,126400.0],["2005-06-17",6.2151,6.3411,6.2061,6.2061,193100.0],["2005-06-20",6.1971,6.359,6.0622,6.0982,281800.0],["2005-06-21",6.0173,6.2421,5.9543,6.1971,180300.0],["2005-06-22",6.1162,6.2061,6.0263,6.1342,116600.0],["2005-06-23",6.0173,6.1971,5.9003,6.0532,313400.0],["2005-06-24",6.0263,6.1612,6.0263,6.0982,198600.0],["2005-06-27",6.0982,6.0982,5.9813,5.9903,193600.0],["2005-06-28",5.9903,6.0083,5.9363,5.9543,155000.0],["2005-06-29",6.0173,6.3321,5.9813,6.1882,252100.0],["2005-06-30",6.1522,6.2511,6.1072,6.1342,118800.0],["2005-07-01",6.0712,6.0712,5.8913,6.0263,118300.0],["2005-07-05",5.8644,5.9813,5.8554,5.9093,57700.0],["2005-07-06",5.9363,6.0712,5.9183,6.0442,118500.0],["2005-07-07",6.0442,6.2241,5.9993,6.2241,91600.0],["2005-07-08",6.1971,6.3321,6.1252,6.1252,129000.0],["2005-07-11",6.1432,6.2781,6.1432,6.2421,109700.0],["2005-07-12",6.2511,6.368,6.2511,6.3051,146400.0],["2005-07-13",6.3231,6.404,6.2511,6.2601,235100.0],["2005-07-14",6.2421,6.3501,6.1162,6.2061,112000.0],["2005-07-15",6.0712,6.1971,6.0352,6.0892,86300.0],["2005-07-18",6.0802,6.1342,5.9723,5.9903,65600.0],["2005-07-19",5.9813,5.9813,5.9273,5.9363,74200.0],["2005-07-20",5.9813,6.0173,5.9273,5.9453,77700.0],["2005-07-21",6.0173,6.0802,5.9723,6.0532,93600.0],["2005-07-22",6.0712,6.1072,6.0352,6.0982,93200.0],["2005-07-25",6.1252,6.1252,6.0442,6.0622,43100.0],["2005-07-26",5.9813,6.0532,5.9633,5.9723,54300.0],["2005-07-27",5.9543,6.0173,5.8464,5.8464,103900.0],["2005-07-28",5.8554,5.8733,5.7204,5.7474,254100.0],["2005-07-29",5.7654,5.8014,5.7294,5.8014,81800.0],["2005-08-01",5.8823,5.9363,5.7924,5.7924,28900.0],["2005-08-02",5.8014,5.9003,5.8014,5.8823,60600.0],["2005-08-03",5.9453,6.2961,5.9453,6.2061,220600.0],["2005-08-04",6.2871,6.5299,6.2871,6.404,247700.0],["2005-08-05",6.386,6.404,6.3321,6.404,60900.0],["2005-08-08",6.431,6.512,6.386,6.494,149900.0],["2005-08-09",6.413,6.494,6.395,6.422,49800.0],["2005-08-10",6.395,6.6109,6.395,6.5209,170700.0],["2005-08-11",6.5659,6.7728,6.5659,6.7638,249700.0],["2005-08-12",6.7728,6.8088,6.494,6.5299,230100.0],["2005-08-15",6.5659,6.5659,6.368,6.386,168400.0],["2005-08-16",6.395,6.5569,6.386,6.494,108500.0],["2005-08-17",6.431,6.6379,6.377,6.485,126300.0],["2005-08-18",6.476,6.5659,6.404,6.5389,134000.0],["2005-08-19",6.5749,6.5749,6.494,6.512,133900.0],["2005-08-22",6.5389,6.5479,6.1702,6.2691,421800.0],["2005-08-23",6.3051,6.3321,6.1162,6.1702,222200.0],["2005-08-24",6.1612,6.2691,6.1252,6.1522,103300.0],["2005-08-25",6.1072,6.2961,6.0892,6.2961,109100.0],["2005-08-26",6.3321,6.3321,6.2241,6.2601,74100.0],["2005-08-29",6.2871,6.3321,6.1971,6.2061,65600.0],["2005-08-30",6.1522,6.1522,6.0712,6.0982,64900.0],["2005-08-31",6.1162,6.3321,6.1162,6.3231,66100.0],["2005-09-01",6.368,6.512,6.368,6.458,111200.0],["2005-09-02",6.467,6.476,6.431,6.44,30800.0],["2005-09-06",6.431,6.458,6.3501,6.368,47400.0],["2005-09-07",6.3501,6.44,6.2871,6.3231,51200.0],["2005-09-08",6.458,6.494,6.386,6.449,60600.0],["2005-09-09",6.494,6.6379,6.467,6.5479,156400.0],["2005-09-12",6.5569,6.5659,6.449,6.5659,116200.0],["2005-09-13",6.377,6.467,6.377,6.404,127300.0],["2005-09-14",6.431,6.7818,6.395,6.7818,395800.0],["2005-09-15",6.7998,6.7998,6.6918,6.7368,285600.0],["2005-09-16",6.8627,6.9617,6.8268,6.9167,533800.0],["2005-09-19",6.9617,7.0876,6.7278,6.8627,482300.0],["2005-09-20",6.8537,6.8807,6.7008,6.7188,343000.0],["2005-09-21",6.7998,6.9617,6.7008,6.9347,286800.0],["2005-09-22",6.8897,6.8897,6.7008,6.7998,174100.0],["2005-09-23",6.7458,6.7638,6.6379,6.7638,213500.0],["2005-09-26",6.6199,6.8088,6.5479,6.7728,404700.0],["2005-09-27",6.6199,6.6739,6.458,6.5749,259900.0],["2005-09-28",6.5839,6.7368,6.476,6.7368,188900.0],["2005-09-29",6.5839,6.8897,6.5839,6.7998,280600.0],["2005-09-30",6.7818,6.8717,6.6199,6.6199,93800.0],["2005-10-03",6.6199,6.6649,6.5209,6.5749,96200.0],["2005-10-04",6.5929,6.7188,6.395,6.422,160900.0],["2005-10-05",6.449,6.467,6.1432,6.1432,303900.0],["2005-10-06",6.2241,6.359,6.2241,6.3051,154300.0],["2005-10-07",6.3501,6.5659,6.3231,6.5569,113600.0],["2005-10-10",6.5209,6.6559,6.476,6.5659,78900.0],["2005-10-11",6.5749,6.5839,6.476,6.5209,98800.0],["2005-10-12",6.5299,6.6559,6.404,6.476,161500.0],["2005-10-13",6.2961,6.3501,6.0263,6.2061,314100.0],["2005-10-14",6.0982,6.1971,6.0532,6.1702,128300.0],["2005-10-17",6.2511,6.3141,6.1612,6.1792,114400.0],["2005-10-18",6.1792,6.2241,6.0802,6.1252,137300.0],["2005-10-19",6.1072,6.1072,5.9543,6.0622,115100.0],["2005-10-20",6.1072,6.1792,5.8014,5.8644,126700.0],["2005-10-21",5.9543,5.9993,5.8014,5.8014,224500.0],["2005-10-24",5.8284,5.8733,5.8284,5.8374,143300.0],["2005-10-25",5.9453,6.1522,5.9363,6.0802,81200.0],["2005-10-26",6.1162,6.2781,5.9903,6.0892,190900.0],["2005-10-27",6.1162,6.1971,5.9633,5.9633,148700.0],["2005-10-28",5.9723,6.2781,5.9723,6.2781,158500.0],["2005-10-31",6.2511,6.3141,6.0712,6.2421,163700.0],["2005-11-01",6.2241,6.2781,6.1162,6.2781,104100.0],["2005-11-02",6.2781,6.3141,6.2241,6.2511,111900.0],["2005-11-03",6.2511,6.3321,6.1342,6.1792,110100.0],["2005-11-04",6.1971,6.2691,6.0263,6.0712,198800.0],["2005-11-07",6.0982,6.1162,6.0083,6.0622,81400.0],["2005-11-08",6.0352,6.0622,5.9273,5.9723,92100.0],["2005-11-09",6.0173,6.1162,5.9813,6.0622,128100.0],["2005-11-10",6.1612,6.2511,6.0263,6.2241,113400.0],["2005-11-11",6.1612,6.2511,6.1612,6.2421,112300.0],["2005-11-14",6.2511,6.2871,6.1882,6.1971,255600.0],["2005-11-15",6.1971,6.2961,6.1522,6.1702,125900.0],["2005-11-16",6.2511,6.503,6.2151,6.503,220200.0],["2005-11-17",6.5749,6.7278,6.5659,6.5839,266900.0],["2005-11-18",6.6289,6.6918,6.494,6.6828,126800.0],["2005-11-21",6.7098,6.8358,6.7098,6.8268,134200.0],["2005-11-22",6.8447,6.9257,6.7908,6.8447,271700.0],["2005-11-23",6.7728,6.8358,6.5389,6.7638,118100.0],["2005-11-25",6.9077,6.9617,6.8717,6.9437,201100.0],["2005-11-28",6.9887,7.0156,6.8807,6.9617,154400.0],["2005-11-29",6.7458,7.0066,6.7458,6.9977,201300.0],["2005-11-30",6.9167,6.9347,6.6918,6.7188,246800.0],["2005-12-01",6.9257,7.0876,6.8268,7.0606,275000.0],["2005-12-02",7.0876,7.0966,6.8447,6.8447,400400.0],["2005-12-05",7.0246,7.0246,6.7908,6.8987,149100.0],["2005-12-06",6.8268,6.8717,6.6019,6.8088,551100.0],["2005-12-07",6.8268,6.9077,6.5929,6.5929,449900.0],["2005-12-08",6.6019,6.7008,6.5929,6.6559,320200.0],["2005-12-09",6.6739,6.8717,6.5839,6.6289,475300.0],["2005-12-12",6.8358,6.9617,6.6828,6.7188,467400.0],["2005-12-13",6.7098,6.7098,6.494,6.5569,468300.0],["2005-12-14",6.5209,6.5479,6.404,6.5389,530000.0],["2005-12-15",6.5389,6.5479,6.404,6.413,505300.0],["2005-12-16",6.44,6.6918,6.44,6.6918,337400.0],["2005-12-19",6.7458,6.8088,6.5659,6.5659,383400.0],["2005-12-20",6.6828,6.7278,6.386,6.422,269400.0],["2005-12-21",6.413,6.5929,6.404,6.5659,416500.0],["2005-12-22",6.6379,6.9077,6.6109,6.8627,343100.0],["2005-12-23",6.9527,7.0156,6.8897,6.9707,238700.0],["2005-12-27",6.9887,7.0336,6.8537,6.8627,161200.0],["2005-12-28",6.9347,7.0786,6.9347,7.0786,360800.0],["2005-12-29",7.1964,7.1964,7.0152,7.0967,210400.0],["2005-12-30",7.1058,7.1511,6.997,7.0877,130900.0],["2006-01-03",7.1964,7.6043,7.1964,7.559,445000.0],["2006-01-04",7.4774,7.713,7.4049,7.713,527700.0],["2006-01-05",7.6224,7.6315,7.3958,7.5771,279400.0],["2006-01-06",7.704,7.9668,7.6768,7.8037,446900.0],["2006-01-09",7.8127,7.9396,7.6405,7.7946,357100.0],["2006-01-10",7.713,7.9124,7.568,7.849,301100.0],["2006-01-11",7.9306,8.1028,7.9034,7.9759,400000.0],["2006-01-12",7.9668,8.1572,7.7402,8.139,303000.0],["2006-01-13",8.139,8.4109,8.0846,8.3747,545900.0],["2006-01-17",8.3928,8.4381,8.2115,8.3566,636800.0],["2006-01-18",8.0846,8.1934,7.9759,8.1118,399500.0],["2006-01-19",8.2025,8.3928,8.2025,8.3747,328900.0],["2006-01-20",8.5288,8.5288,8.1572,8.2387,414300.0],["2006-01-23",8.3294,8.3837,8.139,8.3837,313600.0],["2006-01-24",8.3837,8.4019,8.2025,8.3022,293700.0],["2006-01-25",8.4653,8.4653,8.284,8.3475,269200.0],["2006-01-26",8.4381,8.4381,8.1934,8.4109,295300.0],["2006-01-27",8.4834,8.5197,8.3384,8.3837,248800.0],["2006-01-30",8.5197,8.6103,8.4291,8.5831,390500.0],["2006-01-31",8.6738,8.855,8.4019,8.5197,811700.0],["2006-02-01",8.6103,8.7372,8.3384,8.6738,458300.0],["2006-02-02",8.7553,8.846,8.4834,8.6194,492100.0],["2006-02-03",8.6194,8.6194,8.2206,8.4925,354600.0],["2006-02-06",8.5197,8.6647,8.4472,8.4925,252100.0],["2006-02-07",8.4019,8.4019,7.6587,7.8671,840700.0],["2006-02-08",7.9578,8.2478,7.8309,8.13,450500.0],["2006-02-09",8.4109,8.5106,8.1662,8.1662,375200.0],["2006-02-10",8.1753,8.2297,7.8581,8.13,446200.0],["2006-02-13",7.994,8.0665,7.704,7.8127,491200.0],["2006-02-14",7.8218,7.9759,7.8218,7.9306,320200.0],["2006-02-15",7.9215,8.0393,7.6496,7.6949,543700.0],["2006-02-16",7.713,7.9487,7.6587,7.9124,173700.0],["2006-02-17",7.9759,8.2387,7.9759,8.139,337600.0],["2006-02-21",8.1753,8.3384,7.8671,8.0031,330100.0],["2006-02-22",7.9124,8.0212,7.8399,7.8943,183300.0],["2006-02-23",7.8762,7.9034,7.7493,7.8127,178500.0],["2006-02-24",7.9668,8.0937,7.9034,8.0303,266300.0],["2006-02-27",7.9668,8.0303,7.7856,7.9034,152400.0],["2006-02-28",7.994,8.1481,7.8762,8.0484,254100.0],["2006-03-01",8.139,8.1753,7.8399,7.9306,416600.0],["2006-03-02",7.8581,8.5016,7.8581,8.2387,573700.0],["2006-03-03",8.2115,8.2659,8.1118,8.2025,212600.0],["2006-03-06",8.2025,8.2025,7.9215,7.994,201000.0],["2006-03-07",7.9034,7.9215,7.8037,7.8671,344600.0],["2006-03-08",7.7674,7.8853,7.6133,7.704,468800.0],["2006-03-09",7.7493,7.7493,7.3233,7.4139,308000.0],["2006-03-10",7.3414,7.6224,7.0695,7.559,584700.0],["2006-03-13",7.568,7.6949,7.4683,7.5952,337200.0],["2006-03-14",7.5318,7.6677,7.4955,7.6677,344500.0],["2006-03-15",7.713,7.713,7.4774,7.5499,250500.0],["2006-03-16",7.5318,7.568,7.4139,7.4683,208100.0],["2006-03-17",7.6405,7.6405,7.2599,7.4321,407900.0],["2006-03-20",7.3958,7.3958,7.2689,7.3052,246400.0],["2006-03-21",7.278,7.3505,7.1964,7.3052,291600.0],["2006-03-22",7.2961,7.3505,7.1964,7.2327,265100.0],["2006-03-23",7.2327,7.3233,7.1602,7.2961,371500.0],["2006-03-24",7.3505,7.4774,7.3324,7.3868,309700.0],["2006-03-27",7.5408,7.5952,7.4321,7.4411,512700.0],["2006-03-28",7.5046,7.5227,7.3505,7.3868,240000.0],["2006-03-29",7.4774,7.5952,7.3868,7.5499,442800.0],["2006-03-30",7.8218,7.8943,7.7312,7.8581,525500.0],["2006-03-31",7.8762,7.9034,7.713,7.8218,698600.0],["2006-04-03",7.9487,8.0847,7.8762,7.9578,441800.0],["2006-04-04",7.9396,8.0121,7.8218,7.8762,250400.0],["2006-04-05",8.0393,8.0665,7.6133,7.8127,944500.0],["2006-04-06",8.0303,8.2387,8.0121,8.2387,919000.0],["2006-04-07",8.2387,8.2387,8.0212,8.0756,419500.0],["2006-04-10",8.2931,8.3747,8.0665,8.1843,696900.0],["2006-04-11",8.1662,8.3294,7.8399,7.8399,502300.0],["2006-04-12",7.9306,8.1118,7.8853,7.9759,450500.0],["2006-04-13",7.9487,8.0484,7.8127,7.9759,511400.0],["2006-04-17",8.2206,8.3112,8.13,8.3112,810100.0],["2006-04-18",8.3112,8.3747,8.139,8.2931,690900.0],["2006-04-19",8.2931,8.9819,8.2478,8.8822,798600.0],["2006-04-20",8.8369,8.8913,8.1572,8.4925,733900.0],["2006-04-21",8.5922,8.7553,8.5197,8.6194,321700.0],["2006-04-24",8.6194,8.6738,8.3928,8.5469,361200.0],["2006-04-25",8.71,8.8279,8.5378,8.5741,228100.0],["2006-04-26",8.701,8.7644,8.5106,8.565,270600.0],["2006-04-27",8.4291,8.4834,8.2025,8.2478,443000.0],["2006-04-28",8.3384,8.7463,8.2931,8.6738,617100.0],["2006-05-01",8.8369,8.8641,8.7463,8.8279,573300.0],["2006-05-02",8.8188,9.0363,8.8188,9.0363,750300.0],["2006-05-03",9.0726,9.0907,8.5831,8.7825,631400.0],["2006-05-04",8.8007,9.0454,8.7553,9.0454,358900.0],["2006-05-05",9.0635,9.0816,8.8188,8.9185,199500.0],["2006-05-08",8.8913,8.8913,8.5016,8.7372,314800.0],["2006-05-09",8.8369,9.127,8.8369,9.0454,883900.0],["2006-05-10",8.7463,9.0091,8.7282,8.9547,483500.0],["2006-05-11",9.136,9.2629,9.0363,9.0635,992900.0],["2006-05-12",9.5892,9.6073,8.6103,8.6647,1229300.0],["2006-05-15",8.1572,8.8732,7.9759,8.3022,760800.0],["2006-05-16",8.5106,8.7916,8.1118,8.5288,580200.0],["2006-05-17",8.6556,8.8822,8.3475,8.42,525000.0],["2006-05-18",8.3384,8.4653,8.1572,8.1662,378200.0],["2006-05-19",8.0484,8.2931,7.9124,8.2387,612800.0],["2006-05-22",8.2206,8.2297,7.8399,8.2025,376400.0],["2006-05-23",8.3656,8.565,8.1662,8.275,583400.0],["2006-05-24",8.1843,8.42,8.0937,8.3837,485900.0],["2006-05-25",8.5197,8.5922,8.3837,8.4472,306800.0],["2006-05-26",8.4925,8.5922,8.3566,8.3837,596500.0],["2006-05-30",8.3928,8.6647,8.3837,8.5197,542500.0],["2006-05-31",8.565,8.6828,8.3203,8.5469,302800.0],["2006-06-01",8.3837,8.701,8.275,8.6013,394100.0],["2006-06-02",8.7191,8.9185,8.6194,8.8641,632300.0],["2006-06-05",8.991,9.1813,8.8279,8.8913,648400.0],["2006-06-06",8.6828,8.7282,8.4019,8.4653,455900.0],["2006-06-07",8.3747,8.5016,8.1662,8.2297,575400.0],["2006-06-08",8.0212,8.0937,7.6949,8.0847,824100.0],["2006-06-09",8.3837,8.3837,7.9124,7.994,345300.0],["2006-06-12",8.1209,8.1209,7.704,7.713,318700.0],["2006-06-13",7.2689,7.4593,7.0242,7.2599,948100.0],["2006-06-14",7.2508,7.4321,7.1602,7.3414,912900.0],["2006-06-15",7.4774,7.9306,7.4774,7.8309,480600.0],["2006-06-16",7.8309,7.8671,7.5499,7.7312,410900.0],["2006-06-19",7.7402,7.8399,7.6224,7.6224,226600.0],["2006-06-20",7.704,8.0031,7.704,7.8399,198100.0],["2006-06-21",7.8399,8.2025,7.8399,8.1662,349000.0],["2006-06-22",8.2297,8.2387,7.8762,7.9759,370600.0],["2006-06-23",7.9306,8.0121,7.8218,7.9668,296600.0],["2006-06-26",7.9759,7.9759,7.713,7.9306,284100.0],["2006-06-27",8.0756,8.0756,7.6043,7.6224,397000.0],["2006-06-28",7.7402,7.7584,7.5136,7.6496,371600.0],["2006-06-29",7.7402,8.0393,7.6496,8.0031,373800.0],["2006-06-30",8.1572,8.2025,8.0121,8.0665,438500.0],["2006-07-03",8.2297,8.3475,8.1753,8.284,117900.0],["2006-07-05",8.3112,8.3112,7.9487,8.0031,372900.0],["2006-07-06",8.0212,8.1118,7.8853,8.0303,385400.0],["2006-07-07",8.0393,8.1028,7.9215,7.9668,179300.0],["2006-07-10",7.7674,7.9034,7.7221,7.7946,191000.0],["2006-07-11",7.8399,7.985,7.7946,7.985,254400.0],["2006-07-12",8.0665,8.1572,7.9668,8.0031,363800.0],["2006-07-13",8.0756,8.0847,7.8671,7.9396,291200.0],["2006-07-14",8.0575,8.1118,7.9396,8.0665,212600.0],["2006-07-17",8.0393,8.0575,7.7674,7.7674,214600.0],["2006-07-18",7.7856,7.8762,7.5408,7.6677,228100.0],["2006-07-19",7.6677,7.9306,7.6315,7.9215,169400.0],["2006-07-20",7.8309,7.9124,7.6587,7.6677,226300.0],["2006-07-21",7.6677,7.7402,7.5408,7.6133,204800.0],["2006-07-24",7.559,7.849,7.4049,7.8127,242900.0],["2006-07-25",7.8309,7.9306,7.6768,7.8581,245700.0],["2006-07-26",7.8581,7.9668,7.6949,7.8943,225300.0],["2006-07-27",7.9578,8.1662,7.9578,8.0847,358500.0],["2006-07-28",8.2478,8.4563,8.1028,8.42,298300.0],["2006-07-31",8.4019,8.5288,8.3384,8.4653,272200.0],["2006-08-01",8.3837,8.7372,8.3384,8.7191,352700.0],["2006-08-02",8.701,8.9185,8.701,8.8279,492500.0],["2006-08-03",8.8369,8.8913,8.565,8.7916,344100.0],["2006-08-04",8.9276,9.0907,8.8188,8.9366,390500.0],["2006-08-07",8.9276,8.9729,8.8279,8.8822,196100.0],["2006-08-08",8.8188,9.3717,8.8188,9.1541,602100.0],["2006-08-09",9.2085,9.4804,9.2085,9.3807,354700.0],["2006-08-10",9.3898,9.3898,9.127,9.3717,338300.0],["2006-08-11",9.5167,9.707,9.281,9.2992,585300.0],["2006-08-14",9.2901,9.3082,9.0998,9.1723,284700.0],["2006-08-15",9.1541,9.3535,9.1541,9.2629,314700.0],["2006-08-16",9.4986,9.4986,9.272,9.3898,302100.0],["2006-08-17",9.3807,9.3807,9.0454,9.0816,375200.0],["2006-08-18",9.1179,9.127,8.855,9.0907,405100.0],["2006-08-21",9.1995,9.5892,9.1995,9.5167,457900.0],["2006-08-22",9.4895,9.7523,9.4442,9.6345,569500.0],["2006-08-23",9.7523,9.8883,9.6164,9.7977,490700.0],["2006-08-24",9.7886,9.8883,9.6708,9.7433,477500.0],["2006-08-25",9.7886,9.7886,9.6436,9.6889,245000.0],["2006-08-28",9.6073,9.6073,9.3082,9.4442,368500.0],["2006-08-29",9.4804,9.5801,9.2357,9.5257,317500.0],["2006-08-30",9.6073,9.6526,9.4442,9.5439,345900.0],["2006-08-31",9.6436,10.2418,9.6436,9.9517,957000.0],["2006-09-01",9.9245,10.3143,9.7523,10.269,957500.0],["2006-09-05",10.4865,10.5862,10.3233,10.4412,884600.0],["2006-09-06",10.4684,10.7221,10.1511,10.1964,791300.0],["2006-09-07",9.8883,10.0152,9.6798,9.8248,752200.0],["2006-09-08",9.6073,9.7251,9.4804,9.6436,676000.0],["2006-09-11",9.3626,9.426,9.0544,9.2085,997100.0],["2006-09-12",9.2267,9.4895,9.1541,9.2085,516100.0],["2006-09-13",9.281,9.5076,9.2357,9.2901,456700.0],["2006-09-14",8.846,8.846,8.0303,8.0937,3266000.0],["2006-09-15",8.13,8.2387,7.7946,8.0847,1172200.0],["2006-09-18",8.1662,8.3566,8.0846,8.2478,804600.0],["2006-09-19",8.2478,8.2478,7.985,8.0121,891400.0],["2006-09-20",7.9668,8.1843,7.7402,7.9034,845300.0],["2006-09-21",7.8127,7.9306,7.6224,7.8853,1392000.0],["2006-09-22",8.0303,8.0665,7.8037,7.8309,599800.0],["2006-09-25",7.704,7.704,7.4955,7.568,658700.0],["2006-09-26",7.5499,7.7584,7.5408,7.704,561300.0],["2006-09-27",7.8943,7.8943,7.6587,7.849,599200.0],["2006-09-28",7.9306,7.9306,7.7856,7.8127,341200.0],["2006-09-29",7.7402,7.7584,7.6224,7.6949,262200.0],["2006-10-02",7.704,7.8127,7.6859,7.7584,200800.0],["2006-10-03",7.6587,7.6587,7.4139,7.4321,496000.0],["2006-10-04",7.4139,7.7856,7.3868,7.7402,1023500.0],["2006-10-05",7.8037,8.0212,7.7674,7.9487,572800.0],["2006-10-06",7.9396,7.9759,7.7765,7.849,348300.0],["2006-10-09",7.8671,7.9034,7.6768,7.7312,368400.0],["2006-10-10",7.7674,7.8218,7.559,7.6768,742300.0],["2006-10-11",7.6677,7.6949,7.559,7.5771,249800.0],["2006-10-12",7.559,7.559,7.4593,7.4865,483700.0],["2006-10-13",7.5952,7.6315,7.5136,7.5771,662900.0],["2006-10-16",7.6859,7.704,7.559,7.6133,467000.0],["2006-10-17",7.5862,7.6043,7.4593,7.5952,375600.0],["2006-10-18",7.6043,7.6768,7.5499,7.5771,299300.0],["2006-10-19",7.6496,7.8218,7.6315,7.8127,350400.0],["2006-10-20",7.849,7.8671,7.6587,7.6677,286100.0],["2006-10-23",7.6677,7.7584,7.5318,7.7312,411300.0],["2006-10-24",7.6677,7.7584,7.6133,7.6677,485400.0],["2006-10-25",7.6859,7.8853,7.6043,7.8762,473900.0],["2006-10-26",7.9306,8.0303,7.7765,7.8671,436800.0],["2006-10-27",7.8762,7.8762,7.6768,7.6768,371200.0],["2006-10-30",7.7493,7.7946,7.6496,7.6587,369600.0],["2006-10-31",7.6315,7.6949,7.5499,7.6677,524500.0],["2006-11-01",7.7856,7.8037,7.5862,7.5952,745400.0],["2006-11-02",7.568,7.7584,7.568,7.7221,450100.0],["2006-11-03",7.7221,7.8037,7.6768,7.7674,491200.0],["2006-11-06",7.8127,8.1209,7.7946,7.9487,895300.0],["2006-11-07",8.0393,8.1934,8.0393,8.0665,546700.0],["2006-11-08",8.0575,8.5016,8.0303,8.3656,976000.0],["2006-11-09",8.5197,8.846,8.5106,8.7191,2131500.0],["2006-11-10",8.6738,8.8822,8.6466,8.6647,1048000.0],["2006-11-13",8.6557,8.6647,8.1572,8.4472,1312300.0],["2006-11-14",8.4653,8.556,8.2478,8.3294,980000.0],["2006-11-15",8.2478,8.4563,8.1572,8.284,1075900.0],["2006-11-16",8.42,8.6557,8.2025,8.2206,970600.0],["2006-11-17",8.1572,8.3022,7.9668,8.1028,866400.0],["2006-11-20",8.2115,8.3294,8.0846,8.1118,527900.0],["2006-11-21",8.2025,8.6557,8.1934,8.556,860400.0],["2006-11-22",8.6647,8.7191,8.3656,8.3837,688800.0],["2006-11-24",8.7463,8.8369,8.6194,8.6466,514900.0],["2006-11-27",8.6919,8.7282,8.3294,8.3837,1067200.0],["2006-11-28",8.3384,8.4109,8.1572,8.3837,885900.0],["2006-11-29",8.3747,8.4472,8.284,8.3747,569000.0],["2006-11-30",8.5016,8.6919,8.5016,8.6828,856300.0],["2006-12-01",8.6828,8.7191,8.556,8.6375,1210600.0],["2006-12-04",8.6557,8.6738,8.4563,8.6103,693200.0],["2006-12-05",8.6375,8.6738,8.4291,8.4925,711900.0],["2006-12-06",8.4019,8.4563,8.2206,8.2478,1103400.0],["2006-12-07",8.2659,8.42,8.1934,8.3022,905300.0],["2006-12-08",8.3928,8.4109,8.1572,8.1843,977400.0],["2006-12-11",8.1481,8.3294,8.139,8.2297,760800.0],["2006-12-12",8.139,8.2025,7.9759,8.0937,611300.0],["2006-12-13",8.0937,8.2115,7.994,8.1118,548900.0],["2006-12-14",8.1481,8.2206,8.1028,8.1209,545400.0],["2006-12-15",8.1662,8.2025,7.8581,7.8943,1160700.0],["2006-12-18",7.9509,7.9783,7.7866,7.9053,679500.0],["2006-12-19",7.9144,8.1335,7.9144,8.0696,744500.0],["2006-12-20",8.0878,8.1152,7.8688,7.887,535500.0],["2006-12-21",7.8779,7.8779,7.7592,7.7683,451300.0],["2006-12-22",7.7957,7.8322,7.6771,7.7227,496300.0],["2006-12-26",7.7866,7.96,7.7866,7.8049,402900.0],["2006-12-27",7.814,8.0239,7.7318,8.0239,705500.0],["2006-12-28",8.097,8.1426,8.0331,8.0878,1027100.0],["2006-12-29",8.0878,8.0878,7.9874,8.0422,644500.0],["2007-01-03",8.1244,8.2065,7.7501,7.7775,1076000.0],["2007-01-04",7.7957,7.7957,7.5858,7.6132,756000.0],["2007-01-05",7.5584,7.5949,7.4397,7.5949,984800.0],["2007-01-08",7.6497,7.7501,7.5584,7.7044,1100100.0],["2007-01-09",7.6862,7.7592,7.5219,7.6953,985400.0],["2007-01-10",7.6497,7.6771,7.531,7.6497,783700.0],["2007-01-11",7.6405,7.7227,7.5493,7.5766,932800.0],["2007-01-12",7.6223,7.9418,7.6223,7.8505,1166000.0],["2007-01-16",8.0696,8.0696,7.7957,7.8961,545400.0],["2007-01-17",7.8231,7.9874,7.8231,7.8961,696500.0],["2007-01-18",7.9327,7.9874,7.8231,7.8505,1201800.0],["2007-01-19",7.9235,8.0605,7.8688,8.0605,974500.0],["2007-01-22",8.0331,8.1426,7.9235,7.9692,1424100.0],["2007-01-23",8.0422,8.17,8.0239,8.0878,2178400.0],["2007-01-24",8.0787,8.0878,7.9418,8.0422,1288900.0],["2007-01-25",8.097,8.17,7.8688,7.8961,949400.0],["2007-01-26",7.8505,7.887,7.5858,7.6405,1020100.0],["2007-01-29",7.5766,7.7775,7.5766,7.6132,719900.0],["2007-01-30",7.6497,7.7318,7.6314,7.6771,821000.0],["2007-01-31",7.6862,8.1335,7.6862,8.0513,1175900.0],["2007-02-01",8.17,8.243,7.9966,8.0148,1352400.0],["2007-02-02",7.8322,7.9874,7.7592,7.8961,958500.0],["2007-02-05",7.9053,7.96,7.8779,7.9418,626400.0],["2007-02-06",8.0331,8.0878,7.8414,7.96,776500.0],["2007-02-07",7.9874,8.0057,7.814,7.8414,511300.0],["2007-02-08",7.8414,7.9144,7.7501,7.7957,1161600.0],["2007-02-09",7.8779,7.9874,7.8049,7.8322,1710100.0],["2007-02-12",7.8049,7.8961,7.7501,7.8414,495100.0],["2007-02-13",7.887,7.9874,7.8596,7.8961,684000.0],["2007-02-14",7.9327,8.097,7.8779,8.0422,792200.0],["2007-02-15",8.0696,8.097,7.9783,8.0696,1348700.0],["2007-02-16",8.0057,8.0057,7.9327,7.9509,421100.0],["2007-02-20",8.17,8.2248,8.0513,8.2156,1355600.0],["2007-02-21",8.3526,8.5351,8.17,8.5351,3076400.0],["2007-02-22",8.5077,8.5716,8.2978,8.3069,1302500.0],["2007-02-23",8.4256,8.4712,8.1517,8.2065,1477500.0],["2007-02-26",8.3252,8.3252,8.1061,8.1609,1214200.0],["2007-02-27",7.96,8.0239,7.3302,7.6679,2146700.0],["2007-02-28",7.6862,7.7227,7.5219,7.6771,1859500.0],["2007-03-01",7.5766,7.6405,7.4488,7.4762,1349300.0],["2007-03-02",7.4032,7.4671,7.1202,7.1567,2196200.0],["2007-03-05",7.1202,7.1202,6.7094,6.9559,1572700.0],["2007-03-06",7.1567,7.2024,7.0289,7.1932,1015000.0],["2007-03-07",7.2206,7.2298,7.0563,7.0746,1078900.0],["2007-03-08",7.1385,7.1932,7.0198,7.0563,1032400.0],["2007-03-09",7.1567,7.1567,6.965,7.0198,715600.0],["2007-03-12",7.0381,7.0837,6.9468,6.9833,802700.0],["2007-03-13",6.9924,7.0654,6.8464,6.8829,1234000.0],["2007-03-14",6.8555,6.9833,6.8099,6.9194,1452000.0],["2007-03-15",6.9742,7.0472,6.8646,6.9377,1288300.0],["2007-03-16",7.0015,7.0289,6.8007,6.8829,1435500.0],["2007-03-19",6.9468,6.965,6.7186,6.7642,1666300.0],["2007-03-20",6.9194,6.9194,6.7186,6.7916,1962900.0],["2007-03-21",6.8372,7.1293,6.8099,7.1202,1448700.0],["2007-03-22",7.1659,7.2571,7.1111,7.1476,1481300.0],["2007-03-23",7.1659,7.2024,7.0381,7.175,923500.0],["2007-03-26",7.1567,7.248,7.1567,7.2389,875600.0],["2007-03-27",7.2663,7.2663,7.1841,7.2389,915400.0],["2007-03-28",7.2663,7.2937,7.1841,7.1841,804400.0],["2007-03-29",7.2115,7.3119,7.1932,7.2389,919000.0],["2007-03-30",7.2754,7.2754,7.0289,7.0289,893000.0],["2007-04-02",7.1111,7.1202,6.9194,7.1202,935300.0],["2007-04-03",7.1202,7.1202,6.9924,7.0472,1171800.0],["2007-04-04",7.1111,7.4032,7.0654,7.4032,2798500.0],["2007-04-05",7.4488,7.5858,7.3941,7.5401,1586600.0],["2007-04-09",7.531,7.5766,7.3667,7.4032,1153500.0],["2007-04-10",7.5401,7.5766,7.5036,7.5127,618300.0],["2007-04-11",7.5949,7.6497,7.2937,7.3758,1262700.0],["2007-04-12",7.3576,7.4488,7.3302,7.4123,788000.0],["2007-04-13",7.5219,7.5219,7.3302,7.4397,1542300.0],["2007-04-16",7.4671,7.5766,7.458,7.5493,807600.0],["2007-04-17",7.4854,7.5858,7.458,7.4762,581500.0],["2007-04-18",7.5401,7.5493,7.3484,7.3667,719700.0],["2007-04-19",7.2571,7.2937,7.1567,7.2024,830400.0],["2007-04-20",7.3484,7.3849,7.2389,7.2389,858100.0],["2007-04-23",7.2389,7.3393,7.175,7.2389,803300.0],["2007-04-24",7.3028,7.321,7.0563,7.0837,1047900.0],["2007-04-25",7.1202,7.1476,6.965,6.965,1274800.0],["2007-04-26",6.9103,7.2845,6.8829,7.2298,1540900.0],["2007-04-27",7.321,7.458,7.321,7.3576,970500.0],["2007-04-30",7.4032,7.5675,7.3484,7.4123,1026800.0],["2007-05-01",7.3941,7.4215,7.2206,7.3302,1252900.0],["2007-05-02",7.3028,7.4397,7.2571,7.2663,1197700.0],["2007-05-03",7.2754,7.321,7.2115,7.3119,1012200.0],["2007-05-04",7.3667,7.4123,7.1385,7.1932,842700.0],["2007-05-07",7.2115,7.2663,7.0654,7.102,880000.0],["2007-05-08",7.0381,7.0746,6.965,7.0381,772100.0],["2007-05-09",6.9924,7.0746,6.9924,7.0381,623800.0],["2007-05-10",6.9742,6.9742,6.8007,6.8372,825400.0],["2007-05-11",6.8372,6.9103,6.8099,6.8464,651400.0],["2007-05-14",6.8555,6.8829,6.6273,6.6547,906600.0],["2007-05-15",6.6273,6.6638,6.4447,6.4538,1114300.0],["2007-05-16",6.3717,6.4538,6.2348,6.3078,1649900.0],["2007-05-17",6.3169,6.3626,6.253,6.3352,895500.0],["2007-05-18",6.463,6.4812,6.3534,6.4721,1075100.0],["2007-05-21",6.5269,6.5269,6.3899,6.5177,684400.0],["2007-05-22",6.5177,6.6182,6.4265,6.4356,1718600.0],["2007-05-23",6.4447,6.6182,6.4447,6.5816,1318100.0],["2007-05-24",6.5634,6.5725,6.1709,6.1891,1831600.0],["2007-05-25",6.2256,6.2804,6.0522,6.1709,1028100.0],["2007-05-29",6.1982,6.2165,6.107,6.1891,799100.0],["2007-05-30",6.1891,6.3899,6.1526,6.3899,1291600.0],["2007-05-31",6.4721,6.6638,6.4447,6.6547,1498200.0],["2007-06-01",6.7277,7.0654,6.7277,7.0016,2025500.0],["2007-06-04",7.0016,7.1202,6.9103,7.0107,1082200.0],["2007-06-05",7.0015,7.0015,6.8372,6.9559,928900.0],["2007-06-06",6.8464,6.9103,6.7551,6.7642,601500.0],["2007-06-07",6.746,6.819,6.4356,6.7642,1558500.0],["2007-06-08",6.6729,6.9285,6.6729,6.7825,1187700.0],["2007-06-11",6.8738,6.9285,6.7642,6.8372,1030500.0],["2007-06-12",6.7733,6.7825,6.5908,6.5999,684600.0],["2007-06-13",6.7003,6.7277,6.5269,6.609,646100.0],["2007-06-14",6.6182,6.7551,6.609,6.7277,729200.0],["2007-06-15",6.819,6.9559,6.7733,6.9194,2201900.0],["2007-06-18",6.9468,6.9559,6.8829,6.9377,592300.0],["2007-06-19",6.9376,7.4123,6.8829,7.1567,2405200.0],["2007-06-20",7.1567,7.175,7.0381,7.0472,1055200.0],["2007-06-21",7.0472,7.1202,6.8738,7.0016,1080900.0],["2007-06-22",7.0472,7.1659,6.9833,7.0837,908100.0],["2007-06-25",6.9924,7.0563,6.8738,6.9011,807100.0],["2007-06-26",6.8281,6.892,6.5908,6.6182,1080400.0],["2007-06-27",6.6182,6.7733,6.5634,6.7368,970200.0],["2007-06-28",6.9924,7.0654,6.8281,6.9285,1200700.0],["2007-06-29",6.9924,7.0198,6.9103,6.9924,727400.0],["2007-07-02",7.0654,7.0928,6.9194,6.9468,518600.0],["2007-07-03",7.0746,7.0837,6.9194,6.9559,406200.0],["2007-07-05",7.1202,7.1202,6.9468,7.0472,718400.0],["2007-07-06",7.0289,7.2754,7.0289,7.1659,1875900.0],["2007-07-09",7.2754,7.6314,7.2206,7.5493,1793500.0],["2007-07-10",7.6405,7.7957,7.5766,7.6223,1977700.0],["2007-07-11",7.604,7.6405,7.4945,7.5584,1028400.0],["2007-07-12",7.6771,7.7775,7.6314,7.6771,1289300.0],["2007-07-13",7.7044,7.7775,7.5766,7.6588,986200.0],["2007-07-16",7.6223,7.7136,7.458,7.5493,928100.0],["2007-07-17",7.5584,7.6497,7.4762,7.5219,721600.0],["2007-07-18",7.531,7.7683,7.5036,7.7683,1128100.0],["2007-07-19",7.814,8.1061,7.814,8.0148,1575300.0],["2007-07-20",8.0422,8.0696,7.8961,7.96,1293900.0],["2007-07-23",8.0422,8.0513,7.8505,8.0057,848100.0],["2007-07-24",8.0331,8.17,7.7318,7.814,902700.0],["2007-07-25",7.6588,7.8688,7.458,7.8414,1227600.0],["2007-07-26",7.7136,7.7136,7.3758,7.6314,1332200.0],["2007-07-27",7.6314,7.6771,7.4032,7.4854,999100.0],["2007-07-30",7.4762,7.5766,7.4397,7.5493,657200.0],["2007-07-31",7.6679,7.7683,7.4945,7.5675,919600.0],["2007-08-01",7.5858,7.6223,7.4215,7.531,850900.0],["2007-08-02",7.6497,7.814,7.5493,7.7866,960000.0],["2007-08-03",7.814,7.9692,7.7683,7.8505,842100.0],["2007-08-06",7.7136,7.9327,7.2206,7.8961,779000.0],["2007-08-07",7.7044,7.9144,7.6953,7.9144,736200.0],["2007-08-08",7.9783,8.1883,7.9783,8.1609,1512900.0],["2007-08-09",7.8231,8.2795,7.7592,8.1335,2043000.0],["2007-08-10",8.1152,8.4347,7.9783,8.243,1852600.0],["2007-08-13",8.1152,8.1517,8.0057,8.097,954500.0],["2007-08-14",7.96,8.0422,7.8231,7.8322,1321800.0],["2007-08-15",7.3941,7.5584,6.9376,6.9833,2042200.0],["2007-08-16",6.6912,6.7551,5.8605,6.3169,2974200.0],["2007-08-17",6.6547,6.819,6.2348,6.3443,1656900.0],["2007-08-20",6.3991,6.6364,6.3443,6.4538,1272500.0],["2007-08-21",6.4904,6.5269,6.3899,6.4173,633300.0],["2007-08-22",6.4995,6.746,6.4721,6.609,1121500.0],["2007-08-23",6.7642,6.7642,6.5177,6.536,760500.0],["2007-08-24",6.536,6.6547,6.4995,6.5634,1029500.0],["2007-08-27",6.5543,6.5543,6.3808,6.3808,1268900.0],["2007-08-28",6.2987,6.326,6.1526,6.2165,919300.0],["2007-08-29",6.3078,6.326,6.0887,6.1891,1288900.0],["2007-08-30",6.107,6.18,5.8879,5.9335,1421000.0],["2007-08-31",6.18,6.1891,6.0248,6.0339,1128300.0],["2007-09-04",6.107,6.3808,6.107,6.2895,1160100.0],["2007-09-05",6.2348,6.3626,6.2348,6.3352,828800.0],["2007-09-06",6.5816,7.0472,6.5451,6.9103,1869400.0],["2007-09-07",7.1841,7.3028,7.1293,7.175,1552100.0],["2007-09-10",7.2937,7.3028,6.8555,6.9103,1124800.0],["2007-09-11",6.9376,7.2571,6.8464,7.1659,1799600.0],["2007-09-12",7.1111,7.2115,7.0198,7.1293,793300.0],["2007-09-13",7.0472,7.1385,6.9833,7.0016,633300.0],["2007-09-14",7.0746,7.248,7.0381,7.1567,936700.0],["2007-09-17",7.248,7.2754,7.102,7.2298,1071100.0],["2007-09-18",7.248,7.5219,6.9742,7.458,1367600.0],["2007-09-19",7.5675,7.96,7.5584,7.8688,1892900.0],["2007-09-20",8.1244,8.2704,8.0696,8.1152,2257000.0],["2007-09-21",8.1791,8.243,7.96,8.1791,1430500.0],["2007-09-24",8.1517,8.2156,7.9327,7.9874,1424500.0],["2007-09-25",7.8596,7.9418,7.6953,7.7318,1317700.0],["2007-09-26",7.7318,7.8596,7.604,7.6497,1144000.0],["2007-09-27",7.7866,7.8322,7.6405,7.7318,711300.0],["2007-09-28",7.9874,8.1244,7.8961,7.9144,1425100.0],["2007-10-01",7.9418,8.0513,7.7775,7.96,1155100.0],["2007-10-02",7.6223,7.6862,7.4854,7.6862,1683900.0],["2007-10-03",7.7136,7.8414,7.6588,7.7683,981000.0],["2007-10-04",7.6862,7.8779,7.6132,7.8231,624500.0],["2007-10-05",7.8414,7.9418,7.7501,7.8688,967500.0],["2007-10-08",7.814,7.8779,7.6862,7.8231,374500.0],["2007-10-09",7.8322,7.887,7.6314,7.741,1295300.0],["2007-10-10",7.8322,7.887,7.6223,7.7683,1440900.0],["2007-10-11",7.8505,8.2795,7.741,7.8231,2480100.0],["2007-10-12",7.8688,7.9874,7.7957,7.9509,1250800.0],["2007-10-15",8.0513,8.1152,7.814,7.8414,1467800.0],["2007-10-16",7.9053,7.9053,7.6314,7.8231,1020300.0],["2007-10-17",7.9053,7.9235,7.5401,7.6223,1261500.0],["2007-10-18",7.6771,7.814,7.6679,7.7318,554400.0],["2007-10-19",7.8779,7.8779,7.5766,7.6497,708500.0],["2007-10-22",7.4488,7.4488,7.1476,7.3849,1049500.0],["2007-10-23",7.5219,7.6588,7.3941,7.531,1130000.0],["2007-10-24",7.531,7.741,7.4215,7.7044,876000.0],["2007-10-25",7.8505,7.8505,7.7044,7.7592,592700.0],["2007-10-26",7.887,7.9509,7.8414,7.8779,712300.0],["2007-10-29",7.9235,8.0331,7.887,7.96,826900.0],["2007-10-30",7.814,7.8961,7.7501,7.8688,531200.0],["2007-10-31",7.8961,8.0057,7.7683,8.0057,1179500.0],["2007-11-01",7.9053,8.0422,7.7044,7.9418,1010500.0],["2007-11-02",8.0239,8.3434,7.9053,8.2978,1834500.0],["2007-11-05",8.2613,8.3161,8.0605,8.1335,1647900.0],["2007-11-06",8.2613,8.4073,8.2339,8.3069,1917100.0],["2007-11-07",8.4804,8.8364,8.4165,8.7542,3155500.0],["2007-11-08",8.6355,9.521,8.6355,8.8638,3060000.0],["2007-11-09",8.7086,8.882,8.5078,8.7725,1699000.0],["2007-11-12",8.1974,8.5534,7.9874,7.9966,1937600.0],["2007-11-13",7.9783,8.3708,7.9783,8.1974,1637600.0],["2007-11-14",8.3526,8.5534,8.3252,8.3434,906200.0],["2007-11-15",8.3434,8.3434,7.9966,8.0422,1353800.0],["2007-11-16",8.0422,8.3617,8.0331,8.1791,921700.0],["2007-11-19",8.1791,8.243,7.8414,7.9053,887100.0],["2007-11-20",8.0696,8.2522,8.0148,8.1791,1225700.0],["2007-11-21",8.097,8.1517,7.9692,8.1244,828600.0],["2007-11-23",8.1609,8.2339,8.0878,8.2156,911900.0],["2007-11-26",8.2248,8.2613,7.7866,7.8414,1513600.0],["2007-11-27",7.7775,7.9509,7.5675,7.9509,1060000.0],["2007-11-28",7.887,8.1335,7.741,8.0148,1578400.0],["2007-11-29",7.8688,7.9874,7.8414,7.8505,895100.0],["2007-11-30",7.7683,7.8688,7.6679,7.8231,1081500.0],["2007-12-03",7.8779,7.9418,7.7501,7.8505,595100.0],["2007-12-04",7.8596,7.9144,7.6497,7.7044,804800.0],["2007-12-05",7.7136,7.8779,7.6679,7.741,643100.0],["2007-12-06",7.7866,8.1061,7.7044,8.0513,845200.0],["2007-12-07",8.0422,8.0605,7.814,7.8688,663600.0],["2007-12-10",7.887,7.9235,7.8322,7.8961,708700.0],["2007-12-11",7.8505,7.9874,7.6862,7.6862,771800.0],["2007-12-12",7.7957,8.0057,7.7957,7.96,883300.0],["2007-12-13",7.9418,7.9418,7.7501,7.8961,749400.0],["2007-12-14",7.7044,7.8779,7.5858,7.604,481900.0],["2007-12-17",7.5858,7.5858,7.0289,7.102,1711400.0],["2007-12-18",7.1476,7.458,7.1202,7.3484,1026900.0],["2007-12-19",7.2845,7.4306,7.1841,7.2845,766300.0],["2007-12-20",7.2753,7.3029,7.1742,7.2569,745800.0],["2007-12-21",7.3581,7.5145,7.3029,7.5145,1533500.0],["2007-12-24",7.5881,7.6248,7.4225,7.4225,414700.0],["2007-12-26",7.5237,7.7904,7.4685,7.634,530800.0],["2007-12-27",7.7076,7.7168,7.4041,7.4501,747000.0],["2007-12-28",7.5145,7.5881,7.4685,7.4961,647900.0],["2007-12-31",7.4869,7.5513,7.3489,7.4501,650200.0],["2008-01-02",7.5421,7.9744,7.5421,7.9284,1828100.0],["2008-01-03",7.8732,8.3331,7.8732,8.0755,1704500.0],["2008-01-04",8.1491,8.1491,7.8548,8.1215,1056200.0],["2008-01-07",8.0203,8.2135,7.8456,7.8916,1103500.0],["2008-01-08",8.1859,8.563,8.1859,8.3974,1711200.0],["2008-01-09",8.3147,8.701,8.2779,8.701,1789600.0],["2008-01-10",8.5446,9.0781,8.5078,8.9401,2372200.0],["2008-01-11",8.8941,9.0229,8.7562,8.9401,1513200.0],["2008-01-14",9.0321,9.262,8.9033,9.0045,1654600.0],["2008-01-15",8.8757,9.1425,8.3055,8.4066,2024000.0],["2008-01-16",8.2319,8.471,7.9652,8.2963,1769500.0],["2008-01-17",8.3423,8.4894,8.0111,8.0203,1286600.0],["2008-01-18",8.1399,8.3974,7.8456,8.0019,1741700.0],["2008-01-22",7.2661,8.1675,7.1742,8.1491,2702700.0],["2008-01-23",7.9836,8.4158,7.6708,8.0939,2118100.0],["2008-01-24",8.4158,8.655,8.3699,8.5078,2044000.0],["2008-01-25",8.8297,8.9401,8.3974,8.471,2089400.0],["2008-01-28",8.471,8.7194,8.4618,8.701,1495200.0],["2008-01-29",8.7746,8.7837,8.6182,8.7194,1061700.0],["2008-01-30",8.7378,8.7378,8.2319,8.4342,2052400.0],["2008-01-31",8.1675,8.1675,7.2661,7.3121,4454100.0],["2008-02-01",7.4685,7.4777,7.027,7.2661,2095400.0],["2008-02-04",7.2293,7.2293,7.0454,7.119,1501400.0],["2008-02-05",6.9534,7.0638,6.8982,6.935,1168300.0],["2008-02-06",6.9442,7.165,6.9442,7.0454,1543200.0],["2008-02-07",6.9994,7.0454,6.6867,6.7511,1646600.0],["2008-02-08",6.8706,7.073,6.7879,6.8247,1551400.0],["2008-02-11",6.8706,6.9718,6.7327,6.8614,1096700.0],["2008-02-12",6.935,6.9902,6.5303,6.5671,1556900.0],["2008-02-13",6.5671,6.7603,6.5395,6.6959,1302800.0],["2008-02-14",6.7327,6.7603,6.5855,6.6223,962600.0],["2008-02-15",6.6591,6.7235,6.5211,6.5671,907700.0],["2008-02-19",6.8155,6.8155,6.6131,6.7235,2345400.0],["2008-02-20",6.6867,6.9718,6.5947,6.935,1916200.0],["2008-02-21",7.0914,7.1374,6.8155,6.8614,1295000.0],["2008-02-22",6.8982,6.9994,6.6315,6.6959,2033100.0],["2008-02-25",6.7787,6.889,6.6499,6.8706,999700.0],["2008-02-26",6.8706,7.2477,6.8706,7.1466,1385900.0],["2008-02-27",7.2937,7.7812,7.2937,7.6065,2627100.0],["2008-02-28",7.5973,7.7996,7.5421,7.772,1529900.0],["2008-02-29",7.7996,7.7996,7.3673,7.4409,1370000.0],["2008-03-03",7.5329,7.68,7.4869,7.5421,1161800.0],["2008-03-04",7.5605,7.634,7.2661,7.3949,1923400.0],["2008-03-05",7.4685,7.634,7.4133,7.5697,1400500.0],["2008-03-06",7.5145,7.5421,7.3397,7.3673,1553000.0],["2008-03-07",7.3673,7.4133,7.1282,7.211,1633100.0],["2008-03-10",7.1374,7.2937,6.9534,6.9994,1272200.0],["2008-03-11",7.0914,7.0914,6.9442,6.9994,1644600.0],["2008-03-12",7.119,7.2293,7.027,7.1742,940700.0],["2008-03-13",7.2661,7.7168,7.2477,7.6432,2195000.0],["2008-03-14",7.68,7.8548,7.5605,7.6708,1725100.0],["2008-03-17",7.6708,7.9652,7.5421,7.6156,2440400.0],["2008-03-18",7.6708,7.7536,7.1282,7.1742,1764800.0],["2008-03-19",7.0638,7.1006,6.7419,6.8063,3337100.0],["2008-03-20",6.6407,6.843,6.5763,6.7143,4649100.0],["2008-03-24",6.7235,6.8798,6.6407,6.6499,1547800.0],["2008-03-25",6.7511,7.1006,6.7511,6.9442,1458200.0],["2008-03-26",6.9718,7.3489,6.9718,7.2293,1612200.0],["2008-03-27",7.1466,7.2661,6.9994,7.1558,1297700.0],["2008-03-28",6.8338,7.1926,6.6407,7.1282,2157900.0],["2008-03-31",6.8247,7.165,6.6775,6.7419,1645500.0],["2008-04-01",6.6407,6.7603,6.5671,6.6407,1656000.0],["2008-04-02",6.6867,6.8155,6.6407,6.7511,1566900.0],["2008-04-03",6.7419,6.8982,6.7143,6.8063,778500.0],["2008-04-04",6.7695,6.9166,6.7603,6.889,1460000.0],["2008-04-07",6.9442,7.027,6.843,6.8982,1214300.0],["2008-04-08",6.7603,6.8614,6.6867,6.7327,976300.0],["2008-04-09",6.7971,6.9166,6.6959,6.7971,959500.0],["2008-04-10",6.8338,6.8982,6.6131,6.8155,1342200.0],["2008-04-11",6.7695,6.7695,6.4567,6.5855,1707800.0],["2008-04-14",6.5119,6.6407,6.4383,6.5211,1510200.0],["2008-04-15",6.5303,6.5947,6.4016,6.5119,1028300.0],["2008-04-16",6.6959,6.8247,6.6591,6.7971,2537200.0],["2008-04-17",6.7051,6.7787,6.6867,6.7695,853100.0],["2008-04-18",6.6131,6.7327,6.5027,6.5303,2095500.0],["2008-04-21",6.4935,6.5027,6.0061,6.144,2585800.0],["2008-04-22",6.0245,6.1716,5.9693,5.9877,1550700.0],["2008-04-23",5.9233,5.9509,5.537,5.6198,2142900.0],["2008-04-24",5.5922,5.6106,5.2519,5.2794,2753100.0],["2008-04-25",5.5462,5.629,5.2794,5.399,2545200.0],["2008-04-28",5.4542,5.5278,5.4174,5.4174,1601300.0],["2008-04-29",5.3254,5.4818,5.307,5.399,1900200.0],["2008-04-30",5.491,5.6106,5.3806,5.5002,1701500.0],["2008-05-01",5.4358,5.4726,5.3254,5.4082,2404000.0],["2008-05-02",5.3898,5.537,5.3622,5.4542,962700.0],["2008-05-05",5.5462,5.6106,5.3714,5.3714,2231700.0],["2008-05-06",5.399,5.583,5.3806,5.5278,1024000.0],["2008-05-07",5.5554,5.5646,5.3346,5.3806,2339800.0],["2008-05-08",5.3806,5.6565,5.3438,5.629,2875500.0],["2008-05-09",5.7945,5.7945,5.5094,5.629,1617200.0],["2008-05-12",5.629,5.7485,5.5554,5.5922,1267600.0],["2008-05-13",5.5186,5.7393,5.5002,5.5922,1682300.0],["2008-05-14",5.6014,5.7393,5.5278,5.537,1765000.0],["2008-05-15",5.6933,5.7393,5.6106,5.7393,1534200.0],["2008-05-16",5.7761,6.144,5.7761,5.8957,2445600.0],["2008-05-19",5.9509,6.052,5.8405,5.8589,1024500.0],["2008-05-20",5.9049,6.0061,5.8957,6.0061,1097300.0],["2008-05-21",6.0153,6.052,5.8589,5.8957,1386600.0],["2008-05-22",5.8497,5.9693,5.6749,5.7853,1466500.0],["2008-05-23",5.8405,5.8773,5.7209,5.7393,1064600.0],["2008-05-27",5.5646,5.7117,5.4634,5.537,1453100.0],["2008-05-28",5.4818,5.6106,5.4634,5.5278,1547500.0],["2008-05-29",5.4726,5.5738,5.4174,5.4542,1201400.0],["2008-05-30",5.5002,5.5738,5.4266,5.4358,1272700.0],["2008-06-02",5.5002,5.5646,5.4174,5.4542,1451400.0],["2008-06-03",5.3898,5.5094,5.3898,5.4174,1167300.0],["2008-06-04",5.3622,5.4542,5.3622,5.4082,1152400.0],["2008-06-05",5.3622,5.629,5.307,5.629,2628400.0],["2008-06-06",5.6841,5.9325,5.6841,5.8313,2282500.0],["2008-06-09",5.9325,5.9325,5.7117,5.7669,1097100.0],["2008-06-10",5.6933,5.7393,5.4358,5.4542,1603200.0],["2008-06-11",5.5002,5.6382,5.4634,5.4634,1045200.0],["2008-06-12",5.399,5.4818,5.3346,5.3714,1812500.0],["2008-06-13",5.353,5.4358,5.353,5.3806,1281800.0],["2008-06-16",5.4726,5.6106,5.3714,5.3714,1016200.0],["2008-06-17",5.4358,5.6657,5.4174,5.6657,1944000.0],["2008-06-18",5.7117,5.7117,5.5094,5.6106,1122900.0],["2008-06-19",5.6565,5.6657,5.4358,5.445,2033900.0],["2008-06-20",5.5094,5.5186,5.2886,5.3438,2929800.0],["2008-06-23",5.3622,5.3622,5.1415,5.307,1867500.0],["2008-06-24",5.2702,5.4174,5.2611,5.2611,1125200.0],["2008-06-25",5.2886,5.4266,5.1875,5.3898,1118100.0],["2008-06-26",5.5186,5.6566,5.5094,5.537,2676800.0],["2008-06-27",5.6106,5.629,5.5002,5.5646,1990600.0],["2008-06-30",5.583,5.6106,5.3806,5.5646,2024000.0],["2008-07-01",5.5462,5.9693,5.5462,5.8681,2398700.0],["2008-07-02",5.7945,5.8313,5.6749,5.7761,2194600.0],["2008-07-03",5.7209,5.7853,5.6657,5.7393,1807200.0],["2008-07-07",5.6014,5.6841,5.4266,5.5278,2400400.0],["2008-07-08",5.5186,5.5186,5.2427,5.3438,2413800.0],["2008-07-09",5.3898,5.5554,5.307,5.3346,1372500.0],["2008-07-10",5.3622,5.5738,5.307,5.4818,1907900.0],["2008-07-11",5.6474,5.6933,5.5462,5.6382,1931800.0],["2008-07-14",5.7025,5.8957,5.629,5.8773,1687600.0],["2008-07-15",5.9325,6.0704,5.5738,5.629,2723200.0],["2008-07-16",5.6841,5.7945,5.5094,5.5646,1945800.0],["2008-07-17",5.6014,5.8037,5.4818,5.583,1414400.0],["2008-07-18",5.5278,5.6382,5.491,5.5186,931700.0],["2008-07-21",5.5922,5.7853,5.5462,5.7577,938900.0],["2008-07-22",5.8221,5.8865,5.5646,5.583,1181400.0],["2008-07-23",5.5646,5.583,5.4174,5.5094,2054100.0],["2008-07-24",5.5002,5.7393,5.5002,5.6565,1919900.0],["2008-07-25",5.6198,6.0337,5.5554,5.8865,1924400.0],["2008-07-28",5.8037,5.9325,5.7393,5.8957,1145200.0],["2008-07-29",5.8405,5.8589,5.6106,5.8037,1232500.0],["2008-07-30",5.6657,6.1348,5.6198,6.0796,1717500.0],["2008-07-31",6.2912,6.2912,5.9969,6.0888,1408900.0],["2008-08-01",6.0061,6.2544,5.9417,6.0153,1459200.0],["2008-08-04",6.0061,6.3464,5.8865,6.0245,1301900.0],["2008-08-05",6.0061,6.0061,5.6749,5.7025,1484100.0],["2008-08-06",5.7209,5.8313,5.5738,5.6106,1709300.0],["2008-08-07",5.6106,5.7025,5.4266,5.4634,1728800.0],["2008-08-08",5.2886,5.3898,5.1323,5.2059,2656600.0],["2008-08-11",5.2335,5.2611,4.8472,4.9759,2366600.0],["2008-08-12",5.0495,5.0955,4.8472,4.9851,1816400.0],["2008-08-13",5.0311,5.1415,4.9483,5.1139,1927700.0],["2008-08-14",5.0771,5.1599,4.9759,5.0127,1087400.0],["2008-08-15",4.9759,5.0035,4.746,4.8748,1286400.0],["2008-08-18",4.8931,5.0403,4.8839,4.9667,1010400.0],["2008-08-19",4.9575,5.1139,4.8748,5.0311,1001200.0],["2008-08-20",5.0955,5.1967,4.9299,5.1507,1981200.0],["2008-08-21",5.3346,5.8773,5.2611,5.7945,2473600.0],["2008-08-22",5.7393,5.9969,5.5002,5.5922,2173300.0],["2008-08-25",5.5922,5.8589,5.583,5.7301,1255900.0],["2008-08-26",5.6198,5.9417,5.6198,5.8313,971800.0],["2008-08-27",5.9693,5.9693,5.7577,5.8221,609200.0],["2008-08-28",5.9233,6.0061,5.8773,5.9969,1031300.0],["2008-08-29",5.9877,6.052,5.8865,5.9969,837500.0],["2008-09-02",5.5278,5.8221,5.5278,5.7853,1177200.0],["2008-09-03",5.7853,5.8497,5.4542,5.6198,1234500.0],["2008-09-04",5.6198,5.6933,5.2427,5.2886,1336300.0],["2008-09-05",5.307,5.4634,5.0587,5.1967,1398300.0],["2008-09-08",5.2335,5.2978,5.0403,5.0587,1071200.0],["2008-09-09",4.8839,5.0403,4.4149,4.4609,3002000.0],["2008-09-10",4.4057,4.6264,4.2493,4.4425,2833400.0],["2008-09-11",4.4425,4.4425,4.093,4.3781,1801500.0],["2008-09-12",4.5068,5.0127,4.3505,4.792,1979200.0],["2008-09-15",4.7368,4.9851,4.6172,4.7092,1427000.0],["2008-09-16",4.5344,4.6908,4.4333,4.6448,1366200.0],["2008-09-17",4.654,5.3346,4.5068,4.9851,3551300.0],["2008-09-18",5.2427,5.2886,4.6448,4.9207,4865300.0],["2008-09-19",4.8564,5.2427,4.7552,5.0771,4252400.0],["2008-09-22",5.4082,5.7209,5.1783,5.4818,3233300.0],["2008-09-23",5.6933,5.7301,5.3806,5.6106,2535800.0],["2008-09-24",5.6933,5.7117,5.5554,5.6657,1777800.0],["2008-09-25",5.6198,5.6474,5.4634,5.537,1326800.0],["2008-09-26",5.5646,5.6933,5.3438,5.399,2100100.0],["2008-09-29",5.3162,5.5094,5.0403,5.1507,1938400.0],["2008-09-30",5.2611,5.3346,4.9851,5.1691,1651700.0],["2008-10-01",5.1691,5.3254,4.9115,4.9391,1296900.0],["2008-10-02",4.8564,4.8839,4.3137,4.4333,2034600.0],["2008-10-03",4.5068,4.7828,4.3689,4.4241,1804400.0],["2008-10-06",4.5068,4.5896,3.863,4.1665,2175600.0],["2008-10-07",4.2125,4.3597,4.001,4.1021,2316600.0],["2008-10-08",4.1573,4.4884,4.0286,4.4149,2022200.0],["2008-10-09",4.4149,4.6632,4.3781,4.5896,1877200.0],["2008-10-10",4.746,4.7552,3.0444,3.6147,3530000.0],["2008-10-13",3.7618,3.8722,3.3939,3.4951,1452300.0],["2008-10-14",3.6607,4.0654,3.6147,3.9642,1626400.0],["2008-10-15",3.9458,3.9458,3.0628,3.2284,3016900.0],["2008-10-16",3.2376,3.4583,2.8789,3.0076,2850700.0],["2008-10-17",2.8145,3.0352,2.6397,2.8237,2118700.0],["2008-10-20",2.9708,3.118,2.8697,3.0168,1506100.0],["2008-10-21",3.0352,3.0352,2.7685,2.8329,1182400.0],["2008-10-22",2.8053,2.8053,2.373,2.4006,1601800.0],["2008-10-23",2.2074,2.6213,2.1339,2.3914,3521300.0],["2008-10-24",2.0419,2.7133,2.0419,2.4466,2126700.0],["2008-10-27",2.4466,2.5018,2.1798,2.2718,1427800.0],["2008-10-28",2.4558,2.511,2.2534,2.4926,1336600.0],["2008-10-29",2.6673,3.0996,2.6121,3.0168,1929600.0],["2008-10-30",3.21,3.2836,2.8421,3.0904,1436400.0],["2008-10-31",2.9616,3.2008,2.9432,3.0352,1183300.0],["2008-11-03",3.0904,3.2376,3.0168,3.0444,949400.0],["2008-11-04",3.2652,3.725,3.2652,3.6791,3210500.0],["2008-11-05",3.6883,3.7434,3.4215,3.4399,1279300.0],["2008-11-06",3.5135,3.6515,2.934,2.9432,2898400.0],["2008-11-07",3.1548,3.3203,3.1364,3.256,1733400.0],["2008-11-10",3.5135,3.5319,3.302,3.5135,1432700.0],["2008-11-11",3.3295,3.5135,3.1824,3.3663,1230400.0],["2008-11-12",3.21,3.2744,2.9249,2.9432,1154900.0],["2008-11-13",3.0536,3.3663,2.6765,3.3571,2026700.0],["2008-11-14",3.3939,3.5227,2.9708,2.98,1800800.0],["2008-11-17",2.9984,3.1824,2.9065,3.0628,1758100.0],["2008-11-18",2.9892,3.1364,2.7041,2.8145,1592400.0],["2008-11-19",2.8789,3.072,2.7225,2.7593,1548400.0],["2008-11-20",2.7961,2.8421,2.5018,2.6121,2028700.0],["2008-11-21",2.8329,3.4215,2.4742,3.4123,2259000.0],["2008-11-24",3.6147,3.863,3.4307,3.5871,2964300.0],["2008-11-25",3.7618,3.909,3.5963,3.8722,3238300.0],["2008-11-26",3.909,4.1297,3.771,4.1297,2018000.0],["2008-11-28",4.1389,4.3229,3.9274,4.3229,686400.0],["2008-12-01",3.8998,4.1113,3.7802,3.7894,2460900.0],["2008-12-02",3.8446,3.9642,3.6423,3.863,2124300.0],["2008-12-03",3.7618,3.8262,3.6055,3.6975,1737500.0],["2008-12-04",3.6607,3.7342,3.4583,3.5687,1936900.0],["2008-12-05",3.4215,3.6331,3.2008,3.6239,1921200.0],["2008-12-08",3.7986,3.9366,3.7067,3.8446,1720600.0],["2008-12-09",3.7067,3.9918,3.6975,3.8814,1600700.0],["2008-12-10",4.0838,4.5712,4.0838,4.3505,2376700.0],["2008-12-11",4.5344,4.6264,4.2585,4.4149,3373200.0],["2008-12-12",4.2769,4.562,4.2401,4.562,1977500.0],["2008-12-15",4.6908,5.2059,4.4884,4.6724,3184700.0],["2008-12-16",4.7368,5.1231,4.5712,5.1231,3286400.0],["2008-12-17",5.3622,5.5186,5.0587,5.1415,3982900.0],["2008-12-18",5.0771,5.1691,4.7092,5.0495,4303100.0],["2008-12-19",4.9299,5.1599,4.7184,5.0587,6380900.0],["2008-12-22",5.3098,5.3842,5.0587,5.161,1921100.0],["2008-12-23",5.161,5.3005,5.0308,5.1796,1485300.0],["2008-12-24",5.1145,5.2726,4.9843,5.2075,484200.0],["2008-12-26",5.2075,5.8026,5.1331,5.6724,765900.0],["2008-12-29",5.5981,5.7375,5.4121,5.5795,1597700.0],["2008-12-30",5.3935,5.598,5.3005,5.5144,1240300.0],["2008-12-31",5.4307,5.7654,5.3191,5.6817,1339800.0],["2009-01-02",5.7282,5.9142,5.6166,5.6817,1527000.0],["2009-01-05",5.5516,5.5516,5.2726,5.3098,1857300.0],["2009-01-06",5.1703,5.6259,5.1703,5.4865,2719700.0],["2009-01-07",5.3842,5.44,4.9843,5.0308,2044500.0],["2009-01-08",5.2726,5.44,5.2261,5.3284,2627900.0],["2009-01-09",5.3656,5.4958,5.1703,5.3749,1809000.0],["2009-01-12",5.1517,5.1982,4.9099,5.0401,1772300.0],["2009-01-13",5.0401,5.4679,5.0401,5.3563,2493700.0],["2009-01-14",5.1982,5.3656,4.975,5.0866,1981700.0],["2009-01-15",5.1145,5.4865,4.882,5.4772,3392100.0],["2009-01-16",5.7282,5.8677,5.5795,5.6631,3204300.0],["2009-01-20",5.8212,6.0723,5.7096,5.8677,3765900.0],["2009-01-21",6.0351,6.0351,5.6445,5.9049,3219800.0],["2009-01-22",5.7747,6.1095,5.7561,5.9235,3349800.0],["2009-01-23",6.1281,6.3978,6.0723,6.3792,5532900.0],["2009-01-26",6.5187,6.7418,6.3048,6.4257,4618000.0],["2009-01-27",6.3141,6.3141,6.0444,6.0909,3100600.0],["2009-01-28",6.0909,6.2397,5.9979,6.1095,2866100.0],["2009-01-29",6.063,6.3978,5.9793,6.3513,4679700.0],["2009-01-30",6.5838,6.7325,6.2862,6.3606,4279300.0],["2009-02-02",6.1932,6.4908,6.0258,6.1839,3149300.0],["2009-02-03",6.2025,6.4629,6.156,6.4071,3001300.0],["2009-02-04",6.5187,6.686,6.4815,6.6024,2393800.0],["2009-02-05",6.7325,6.8162,6.5745,6.7046,1962300.0],["2009-02-06",6.5838,6.9743,6.3606,6.9278,3123000.0],["2009-02-09",6.9185,7.0487,6.7418,6.7511,2871200.0],["2009-02-10",6.9278,7.1045,6.6488,6.7139,2816600.0],["2009-02-11",6.8534,7.3835,6.8162,7.3184,3772300.0],["2009-02-12",7.3091,7.4114,7.0115,7.1975,3539500.0],["2009-02-13",7.1975,7.3928,7.0208,7.337,3110600.0],["2009-02-17",7.4393,8.2018,7.3649,7.9786,8226300.0],["2009-02-18",8.0437,8.1088,7.5416,8.0623,5804800.0],["2009-02-19",8.0809,8.146,7.6253,7.7089,4030500.0],["2009-02-20",8.0716,8.3692,7.7461,7.867,5048400.0],["2009-02-23",7.7554,8.239,7.5416,8.1274,4599700.0],["2009-02-24",8.1739,8.1832,6.8906,7.1231,6608000.0],["2009-02-25",6.9743,7.4021,6.8999,7.0487,5624700.0],["2009-02-26",6.9929,7.3277,6.8813,7.2254,4392200.0],["2009-02-27",7.3835,7.8205,7.2719,7.5137,7083700.0],["2009-03-02",7.4579,7.5602,7.0301,7.1231,4358100.0],["2009-03-03",7.1324,7.2626,6.7046,7.058,4038800.0],["2009-03-04",7.337,7.3928,6.7325,6.8813,3768400.0],["2009-03-05",6.9743,7.2347,6.9185,7.1882,5386100.0],["2009-03-06",7.2533,7.5044,7.1138,7.1696,3414500.0],["2009-03-09",7.1696,7.1975,6.7418,6.8162,2200700.0],["2009-03-10",6.3792,6.3792,5.8677,6.0258,6108900.0],["2009-03-11",6.0909,6.3048,6.0258,6.1653,2740000.0],["2009-03-12",6.2583,6.7325,6.2025,6.6488,2576600.0],["2009-03-13",6.8069,6.8999,6.6024,6.7418,1466900.0],["2009-03-16",6.6488,6.7604,6.5094,6.6953,1440800.0],["2009-03-17",6.7325,6.7325,6.3513,6.5373,1482200.0],["2009-03-18",6.3606,7.1882,6.2955,7.1324,4031900.0],["2009-03-19",7.4579,7.9972,7.4393,7.9228,5777600.0],["2009-03-20",7.867,7.96,7.5695,7.8577,6890800.0],["2009-03-23",7.7647,7.9135,7.6253,7.7554,3013800.0],["2009-03-24",7.5788,7.96,7.3835,7.7926,2490000.0],["2009-03-25",7.8763,8.1832,7.7182,8.1739,3725000.0],["2009-03-26",8.2762,8.2762,7.9135,7.9414,2066200.0],["2009-03-27",7.7647,7.8856,7.6717,7.8205,1627900.0],["2009-03-30",7.7461,7.8763,7.2998,7.5137,2617100.0],["2009-03-31",7.6346,8.0158,7.3649,7.9507,3616400.0],["2009-04-01",7.9972,8.2483,7.9042,8.2018,3852200.0],["2009-04-02",8.0251,8.1181,7.7275,8.0716,4829300.0],["2009-04-03",8.0623,8.1553,7.2254,7.4207,3985100.0],["2009-04-06",7.244,7.244,6.7046,6.8162,4266900.0],["2009-04-07",6.9929,7.1138,6.9464,6.9836,2453600.0],["2009-04-08",7.0952,7.3091,6.9836,7.1603,1808500.0],["2009-04-09",7.2068,7.3835,7.0487,7.1882,1720800.0],["2009-04-13",7.4858,7.5788,7.3928,7.4765,1552500.0],["2009-04-14",7.5695,7.616,7.43,7.5044,1831600.0],["2009-04-15",7.6624,7.7647,7.5695,7.7089,2623800.0],["2009-04-16",7.7089,7.7089,7.2626,7.3463,3117400.0],["2009-04-17",7.244,7.3184,6.965,7.0394,3657900.0],["2009-04-20",7.0859,7.4579,7.0487,7.2905,1820100.0],["2009-04-21",7.2998,7.4393,6.9836,7.0952,2376000.0],["2009-04-22",7.1324,7.4579,7.0208,7.2998,2673100.0],["2009-04-23",7.3091,7.7275,7.1975,7.43,2279100.0],["2009-04-24",7.5695,8.0902,7.5044,7.9786,3376200.0],["2009-04-27",7.9507,8.1274,7.867,7.9507,1866000.0],["2009-04-28",7.6903,7.8577,7.5323,7.6903,1228200.0],["2009-04-29",7.8577,7.867,7.5788,7.7089,1441300.0],["2009-04-30",7.7833,7.7833,7.3835,7.43,2579500.0],["2009-05-01",7.4858,7.6346,7.4114,7.5416,926600.0],["2009-05-04",7.6438,8.0716,7.6253,8.0716,1738300.0],["2009-05-05",8.239,8.2762,7.8949,7.9228,1800200.0],["2009-05-06",8.0995,8.3599,8.0065,8.3041,2011400.0],["2009-05-07",8.4808,8.8434,8.3971,8.7969,3753300.0],["2009-05-08",8.7411,9.234,8.7225,9.2247,2717000.0],["2009-05-11",9.0945,9.0945,8.7597,9.048,2117200.0],["2009-05-12",9.0759,9.5316,9.048,9.4293,3666000.0],["2009-05-13",9.3735,9.671,9.1131,9.1782,3115400.0],["2009-05-14",8.8713,9.2154,8.5552,9.0945,2536500.0],["2009-05-15",9.0294,9.2526,8.8527,9.141,2868200.0],["2009-05-18",9.1968,9.2619,8.8434,9.0759,1402400.0],["2009-05-19",9.0201,9.513,8.862,9.1875,2287800.0],["2009-05-20",9.2898,9.513,9.141,9.4479,4067800.0],["2009-05-21",9.3177,9.5688,9.1317,9.513,4324700.0],["2009-05-22",9.6803,10.1453,9.6711,10.0988,5050500.0],["2009-05-26",9.7082,9.9593,9.5316,9.8198,3154200.0],["2009-05-27",9.8663,9.8942,9.5502,9.7175,2808400.0],["2009-05-28",9.9035,10.3499,9.8105,10.1174,3291000.0],["2009-05-29",10.4522,10.6196,10.229,10.4801,3780300.0],["2009-06-01",10.5545,10.6939,10.1639,10.2476,2952400.0],["2009-06-02",10.3592,10.7032,10.3499,10.415,3560500.0],["2009-06-03",10.2941,10.2941,9.4572,9.6618,3857200.0],["2009-06-04",9.857,9.9965,9.6339,9.8105,2714300.0],["2009-06-05",9.5316,9.6339,9.2247,9.3549,3020500.0],["2009-06-08",9.3456,9.513,8.9643,9.4944,2267100.0],["2009-06-09",9.7361,9.8105,9.4014,9.4572,1436700.0],["2009-06-10",9.5688,9.5967,9.327,9.4944,1969700.0],["2009-06-11",9.4758,9.5223,9.2247,9.3735,2245100.0],["2009-06-12",9.1689,9.3921,9.0666,9.1596,2497500.0],["2009-06-15",9.2247,9.2247,8.518,8.6017,2838500.0],["2009-06-16",8.9364,9.0852,8.6482,8.8713,2211400.0],["2009-06-17",8.9085,9.0387,8.5831,8.9736,2715800.0],["2009-06-18",8.9736,9.0294,8.4064,8.4622,7610200.0],["2009-06-19",8.5459,8.8155,8.425,8.7039,9015100.0],["2009-06-22",8.6017,8.7411,8.4064,8.4064,4098800.0],["2009-06-23",8.4529,8.9643,8.4529,8.9085,3216500.0],["2009-06-24",8.9922,9.4107,8.9922,9.2898,3499300.0],["2009-06-25",9.3921,9.8849,9.3456,9.8384,3833900.0],["2009-06-26",9.8291,9.9128,9.6989,9.7454,2866300.0],["2009-06-29",9.9035,9.9035,9.4944,9.5781,2274900.0],["2009-06-30",9.4851,9.6618,9.2154,9.4107,2799600.0],["2009-07-01",9.6153,10.1732,9.5502,9.9035,2444500.0],["2009-07-02",9.6339,9.9314,9.4107,9.6153,2483800.0],["2009-07-06",9.327,9.4665,9.0201,9.234,2836100.0],["2009-07-07",9.2526,9.5223,9.1689,9.2898,1819100.0],["2009-07-08",9.3177,9.3177,8.2762,8.518,5203900.0],["2009-07-09",8.7318,8.9922,8.5552,8.5738,3651400.0],["2009-07-10",8.4994,8.6946,8.3599,8.4622,2613700.0],["2009-07-13",8.5273,8.6667,7.9693,8.6667,4172300.0],["2009-07-14",8.8713,8.9922,8.769,8.9736,1662300.0],["2009-07-15",9.3363,9.4479,9.2154,9.2898,1552000.0],["2009-07-16",9.1782,9.5688,9.1782,9.3456,1839100.0],["2009-07-17",9.3921,9.6525,9.2991,9.5037,2211100.0],["2009-07-20",9.8384,9.9965,9.5502,9.9872,2947600.0],["2009-07-21",10.0802,10.1639,9.6432,9.9686,3081000.0],["2009-07-22",9.9221,10.229,9.764,10.1918,4591300.0],["2009-07-23",10.1174,10.4336,10.043,10.1825,3705400.0],["2009-07-24",10.1825,10.5173,10.1825,10.3313,2008700.0],["2009-07-27",10.3871,10.4708,10.1639,10.229,1755100.0],["2009-07-28",10.0337,10.0337,9.3828,9.6803,2307300.0],["2009-07-29",9.5874,9.5967,9.2154,9.2433,1955200.0],["2009-07-30",9.4293,9.5967,9.2619,9.4665,1417600.0],["2009-07-31",9.4107,9.8849,9.3363,9.8198,1611000.0],["2009-08-03",10.0895,10.2476,9.9035,9.9593,1442000.0],["2009-08-04",9.8942,10.322,9.8942,10.1174,1370800.0],["2009-08-05",10.1639,10.2197,9.8756,10.0616,1205400.0],["2009-08-06",10.4615,10.6475,10.1732,10.6475,2352800.0],["2009-08-07",10.601,11.0845,10.5917,11.0287,4002100.0],["2009-08-10",10.8055,11.0845,10.694,10.9915,2531600.0],["2009-08-11",10.8427,11.1961,10.6753,11.1124,2298100.0],["2009-08-12",10.9915,11.1589,10.8334,11.0659,1981500.0],["2009-08-13",11.3542,11.4937,11.1589,11.3728,1658400.0],["2009-08-14",11.4193,11.4751,11.0101,11.2147,1661600.0],["2009-08-17",10.8334,10.9357,10.322,10.3871,2698500.0],["2009-08-18",10.3406,10.694,10.3406,10.6289,1279800.0],["2009-08-19",10.4987,10.7683,10.3034,10.6289,1494300.0],["2009-08-20",10.5824,10.8334,10.508,10.6661,1495600.0],["2009-08-21",11.0194,11.1589,10.8985,11.0938,1305400.0],["2009-08-24",11.1961,11.2798,10.8241,10.9078,1367200.0],["2009-08-25",11.1217,11.2147,10.8427,10.9264,1362900.0],["2009-08-26",10.9264,10.945,10.6475,10.8706,1115400.0],["2009-08-27",10.8799,11.0194,10.5824,11.0194,1432100.0],["2009-08-28",11.1217,11.3449,11.0938,11.1775,1361700.0],["2009-08-31",10.8799,10.9357,10.4801,10.8148,2335700.0],["2009-09-01",10.8613,11.0659,10.3592,10.4429,2484000.0],["2009-09-02",10.4987,11.6239,10.4057,11.5681,5959000.0],["2009-09-03",11.8005,13.5674,11.7354,13.4465,13453100.0],["2009-09-04",13.3256,13.3442,12.6189,12.8699,7911400.0],["2009-09-08",13.5953,13.8277,12.4329,12.4608,7458000.0],["2009-09-09",12.4329,12.6933,11.9958,12.1446,5468200.0],["2009-09-10",12.0702,12.9164,12.0144,12.7397,5327600.0],["2009-09-11",13.2512,13.4279,12.842,13.0373,5735900.0],["2009-09-14",12.9536,13.4279,12.8792,13.2512,4583900.0],["2009-09-15",13.1396,14.2276,13.1024,14.0137,7015900.0],["2009-09-16",14.5345,14.7484,14.3485,14.5903,6664400.0],["2009-09-17",14.3764,14.5438,13.5674,13.7162,9253100.0],["2009-09-18",13.6883,14.2927,13.2884,13.7533,12742400.0],["2009-09-21",13.0838,13.0931,12.4701,13.0187,6698900.0],["2009-09-22",13.7348,13.8091,13.5395,13.7069,4679900.0],["2009-09-23",13.7255,13.7626,12.9536,13.0187,5503000.0],["2009-09-24",13.1954,13.2512,12.2376,12.3678,5254000.0],["2009-09-25",12.1074,12.2841,11.7819,12.0423,5399000.0],["2009-09-28",12.0795,12.8513,12.0609,12.2004,4003000.0],["2009-09-29",12.1632,12.9257,12.1167,12.8141,3939700.0],["2009-09-30",13.2047,13.3814,12.6096,13.1489,5534000.0],["2009-10-01",13.2884,13.2884,12.0051,12.0981,5050300.0],["2009-10-02",11.8935,12.684,11.754,12.3213,5342600.0],["2009-10-05",12.4422,13.0001,12.3957,12.8606,3637200.0],["2009-10-06",13.4744,13.9765,13.2605,13.5302,6414200.0],["2009-10-07",13.7162,13.837,13.214,13.493,4477700.0],["2009-10-08",13.6139,14.1346,13.3721,13.8277,6156000.0],["2009-10-09",13.5674,13.9207,13.3163,13.586,3710800.0],["2009-10-12",13.8742,14.0881,13.3535,13.5674,2744600.0],["2009-10-13",13.6325,14.0602,13.4279,13.9021,5353300.0],["2009-10-14",14.0416,14.116,13.7441,13.837,3368600.0],["2009-10-15",13.7441,13.9207,13.3163,13.4093,4422100.0],["2009-10-16",13.3907,13.744,13.2512,13.4372,3915400.0],["2009-10-19",13.5209,13.6604,13.1396,13.6511,4159100.0],["2009-10-20",13.679,13.679,12.9071,13.0745,4151300.0],["2009-10-21",12.8699,13.5302,12.842,13.0559,3948800.0],["2009-10-22",12.9629,13.0094,12.5724,12.9722,4391600.0],["2009-10-23",13.1117,13.1954,12.7026,12.8048,4037700.0],["2009-10-26",12.9536,13.307,12.2841,12.3585,4281200.0],["2009-10-27",12.4794,12.5724,11.8005,12.4422,5280400.0],["2009-10-28",12.2934,12.498,11.3356,11.3914,8766100.0],["2009-10-29",11.6332,12.684,11.5867,12.5445,5104900.0],["2009-10-30",12.3771,12.3771,11.5495,12.2283,7451200.0],["2009-11-02",12.5817,12.9443,12.0516,12.3678,6242700.0],["2009-11-03",12.1074,13.9207,12.0144,13.8835,7857900.0],["2009-11-04",14.5345,14.7391,13.8649,14.5531,11235900.0],["2009-11-05",14.5159,14.8227,14.2276,14.7762,6980400.0],["2009-11-06",14.7484,15.6504,14.581,15.3063,10544400.0],["2009-11-09",15.9758,16.6175,15.8642,16.1804,9637300.0],["2009-11-10",16.0316,16.4501,15.7805,16.4129,6858700.0],["2009-11-11",16.8406,17.0917,16.478,16.7105,6727900.0],["2009-11-12",16.4966,16.5152,15.6876,15.8642,6864900.0],["2009-11-13",15.8735,17.4358,15.7713,17.1289,10311800.0],["2009-11-16",17.7613,17.7799,17.1103,17.4916,7933800.0],["2009-11-17",17.1382,17.5939,16.8685,17.5939,4762000.0],["2009-11-18",17.7427,18.0681,17.0824,17.3056,5821900.0],["2009-11-19",16.8499,17.9379,16.3292,17.7985,7618600.0],["2009-11-20",17.3521,17.7055,17.2405,17.6032,5014700.0],["2009-11-23",18.3471,18.7191,17.9472,18.2076,5985600.0],["2009-11-24",18.2913,18.3006,17.4265,17.8728,4251800.0],["2009-11-25",18.4029,18.5703,18.0309,18.5238,3873300.0],["2009-11-27",17.2033,17.7706,16.6826,17.3707,5162200.0],["2009-11-30",17.2312,17.8914,17.2033,17.6218,6044000.0],["2009-12-01",18.2262,19.0073,18.096,18.9143,6717500.0],["2009-12-02",19.1003,19.5281,18.7842,18.8864,8201800.0],["2009-12-03",18.5982,18.5982,17.6776,17.8542,8200500.0],["2009-12-04",17.7148,17.7148,16.4129,16.9615,10526500.0],["2009-12-07",16.0781,16.6919,15.6504,16.2734,10818200.0],["2009-12-08",16.0223,16.1525,15.4551,15.5946,8982200.0],["2009-12-09",15.7527,16.3106,15.5388,16.0223,7705000.0],["2009-12-10",16.1339,16.1432,15.6876,15.7527,5672800.0],["2009-12-11",15.7155,15.8456,15.1296,15.3249,7393900.0],["2009-12-14",15.3807,15.7991,15.1947,15.7806,4477400.0],["2009-12-15",15.6318,15.9851,15.3435,15.4086,5005600.0],["2009-12-16",15.7062,16.1246,15.5946,15.6783,5231100.0],["2009-12-17",15.3342,15.3435,14.0509,14.0881,11873100.0],["2009-12-18",14.1811,14.7298,14.1253,14.5717,10459200.0],["2009-12-21",14.7112,14.7112,13.9672,14.0509,5274200.0],["2009-12-22",14.1723,14.6671,14.0976,14.1723,7204400.0],["2009-12-23",14.3964,14.8912,14.3403,14.6111,5057800.0],["2009-12-24",14.9098,15.0312,14.7045,14.7231,2201700.0],["2009-12-28",14.9285,15.1432,14.443,14.5644,2353400.0],["2009-12-29",14.8165,15.0032,14.6111,14.6484,4180100.0],["2009-12-30",14.4897,14.6391,14.219,14.4524,3157800.0],["2009-12-31",14.6858,14.8258,14.5644,14.6018,1708100.0],["2010-01-04",15.1806,15.358,14.9472,15.0499,3793000.0],["2010-01-05",15.2179,15.2553,14.5271,14.7978,5296500.0],["2010-01-06",14.9472,15.2833,14.5644,15.0499,6836200.0],["2010-01-07",15.0125,15.0125,14.5831,14.8445,4692700.0],["2010-01-08",14.9565,15.8155,14.9379,15.8061,6292400.0],["2010-01-11",16.4596,16.5343,15.7781,15.9462,6088800.0],["2010-01-12",15.6381,16.0489,15.2179,15.3206,4917900.0],["2010-01-13",15.3767,15.9648,15.1526,15.8808,3799700.0],["2010-01-14",15.8621,16.0115,15.6661,15.8155,4031200.0],["2010-01-15",15.554,15.7314,15.2273,15.4327,4970600.0],["2010-01-19",15.4513,15.6567,15.2646,15.3953,3420800.0],["2010-01-20",14.8912,15.0125,14.219,14.5737,5729800.0],["2010-01-21",14.2563,14.4804,13.332,13.3881,10246400.0],["2010-01-22",13.1173,13.9576,12.8466,13.6121,7196500.0],["2010-01-25",13.7708,13.7802,13.0893,13.1733,4511500.0],["2010-01-26",12.8372,13.3694,12.7439,13.0986,4254900.0],["2010-01-27",13.0333,13.1173,12.5478,12.9306,5728800.0],["2010-01-28",13.0706,13.164,12.3051,12.5758,7029100.0],["2010-01-29",12.4918,12.7345,12.2117,12.3331,7126900.0],["2010-02-01",12.5198,12.9773,12.4264,12.9212,5598800.0],["2010-02-02",13.1453,13.7615,12.9866,13.6495,8553300.0],["2010-02-03",13.5748,13.9295,13.304,13.3507,5246000.0],["2010-02-04",12.8932,12.9679,12.2677,12.3704,6608100.0],["2010-02-05",12.3144,13.0706,12.137,13.0706,9000800.0],["2010-02-08",13.1453,13.164,12.3891,12.4264,6855300.0],["2010-02-09",12.6972,13.4721,12.6972,13.1733,7597000.0],["2010-02-10",13.1453,13.3881,12.8932,13.276,6579700.0],["2010-02-11",13.3974,13.9762,13.2293,13.9576,7211900.0],["2010-02-12",13.5748,13.9015,13.4347,13.7615,7565500.0],["2010-02-16",14.3217,14.471,14.163,14.2563,5253600.0],["2010-02-17",13.9109,14.4617,13.8922,14.0416,6858500.0],["2010-02-18",14.0509,14.4617,14.0229,14.219,6102900.0],["2010-02-19",14.0042,14.3403,13.9389,14.0696,3849700.0],["2010-02-22",14.2096,14.2376,13.6495,13.6961,3799500.0],["2010-02-23",13.4627,13.6588,12.9119,12.9679,4559300.0],["2010-02-24",12.9026,13.304,12.8932,12.9679,3912600.0],["2010-02-25",12.6972,13.4067,12.6132,13.3974,4406400.0],["2010-02-26",13.5281,13.8175,13.2667,13.7895,3833700.0],["2010-03-01",13.8735,13.9109,13.3881,13.8642,3512300.0],["2010-03-02",13.9949,14.3964,13.8735,14.2003,4321200.0],["2010-03-03",14.3964,14.6578,14.2283,14.5084,4433600.0],["2010-03-04",14.4617,14.5364,14.0509,14.191,4007900.0],["2010-03-05",14.3964,14.7044,14.2843,14.6204,3669300.0],["2010-03-08",14.9005,14.9379,14.2003,14.219,4427300.0],["2010-03-09",14.0042,14.191,13.7988,13.9202,3389300.0],["2010-03-10",13.9482,14.1256,13.5281,13.6681,3364800.0],["2010-03-11",13.6121,13.8362,13.3414,13.7895,2446800.0],["2010-03-12",13.9295,13.9949,13.5654,13.6401,2653000.0],["2010-03-15",13.8082,13.8082,13.3134,13.5468,2103400.0],["2010-03-16",13.8829,13.9015,13.6308,13.8082,3438900.0],["2010-03-17",13.9015,13.9576,13.6868,13.6961,3156100.0],["2010-03-18",13.7988,13.8829,13.3974,13.6215,2436600.0],["2010-03-19",13.3881,13.7148,13.164,13.3881,3513400.0],["2010-03-22",13.0706,13.5281,13.0426,13.5094,2598400.0],["2010-03-23",13.4441,13.6215,13.164,13.4627,2804700.0],["2010-03-24",13.2107,13.2387,12.5851,12.6318,5084100.0],["2010-03-25",12.8185,12.8839,12.3237,12.3331,3732200.0],["2010-03-26",12.4824,12.6505,12.3051,12.5385,3701700.0],["2010-03-29",12.7158,12.7719,12.6038,12.6598,2101100.0],["2010-03-30",12.7532,12.7625,12.2957,12.3424,2740500.0],["2010-03-31",12.5665,12.6785,12.3144,12.3424,2317000.0],["2010-04-01",12.6785,13.3694,12.6505,13.3694,4647400.0],["2010-04-05",13.6121,13.8082,13.5001,13.7055,4203900.0],["2010-04-06",13.7708,14.0322,13.7148,13.9015,2478200.0],["2010-04-07",13.9762,14.5924,13.9669,14.5644,5321600.0],["2010-04-08",14.3964,14.4244,14.2003,14.3964,2975300.0],["2010-04-09",14.471,14.7791,14.387,14.6951,3017300.0],["2010-04-12",14.6951,14.9472,14.303,14.3497,3297700.0],["2010-04-13",14.275,14.5924,14.0509,14.5271,3016400.0],["2010-04-14",14.6764,14.9285,14.5457,14.5924,2347900.0],["2010-04-15",14.4524,14.7045,14.2563,14.3217,1998600.0],["2010-04-16",14.2657,14.5084,13.5748,14.0603,5357600.0],["2010-04-19",13.6961,14.1536,13.6028,14.1536,2576000.0],["2010-04-20",14.4617,14.5737,14.0416,14.0416,4047600.0],["2010-04-21",14.1256,14.5364,14.0509,14.3777,2652500.0],["2010-04-22",14.1536,14.6484,14.0229,14.6391,2956600.0],["2010-04-23",14.5177,15.302,14.387,15.1806,4319100.0],["2010-04-26",15.1806,15.2926,14.9472,15.1152,3136300.0],["2010-04-27",14.9472,15.5821,14.8818,15.5074,5888800.0],["2010-04-28",15.5447,16.3943,15.3393,16.1702,7020300.0],["2010-04-29",16.385,16.497,16.0302,16.2262,4274300.0],["2010-04-30",16.553,17.0945,16.5437,16.6837,5081600.0],["2010-05-03",16.9078,17.4773,16.5063,16.7304,6107100.0],["2010-05-04",16.8518,16.9918,16.0208,16.637,6151300.0],["2010-05-05",15.9928,16.7304,15.7034,16.469,6183500.0],["2010-05-06",16.413,16.9078,15.9275,16.5904,9195800.0],["2010-05-07",16.6744,17.0385,16.1142,16.497,7245100.0],["2010-05-10",16.5717,16.7491,16.385,16.6464,4416800.0],["2010-05-11",17.2159,18.4202,17.0852,18.3082,8523100.0],["2010-05-12",18.7844,18.9057,18.0001,18.0935,8586200.0],["2010-05-13",17.8601,18.3082,17.8414,17.8974,3818800.0],["2010-05-14",18.2895,18.2989,16.6184,17.664,8243600.0],["2010-05-17",17.5333,17.5613,16.7957,17.1505,4563900.0],["2010-05-18",16.8704,17.3092,16.6931,16.8798,4828000.0],["2010-05-19",16.4223,16.5063,15.414,15.9648,7266700.0],["2010-05-20",15.2273,15.7594,14.9098,14.9845,7438800.0],["2010-05-21",14.5364,15.2459,14.3964,15.0125,4875200.0],["2010-05-24",15.2459,15.8248,15.1713,15.358,3173600.0],["2010-05-25",15.0779,15.8155,14.8725,15.7594,4682800.0],["2010-05-26",16.2262,16.4596,15.8715,15.8901,5295500.0],["2010-05-27",16.0769,16.6837,16.0675,16.497,2901200.0],["2010-05-28",16.3943,16.5343,16.0862,16.1609,2836000.0],["2010-06-01",16.3943,16.8798,16.0862,16.0862,3675300.0],["2010-06-02",16.0302,16.2449,15.8528,16.0862,4024700.0],["2010-06-03",16.1702,16.1796,15.526,15.7968,3402500.0],["2010-06-04",15.358,15.8621,15.3113,15.3953,3392500.0],["2010-06-07",15.2553,16.2076,15.1713,15.8995,4138000.0],["2010-06-08",16.2449,16.7024,15.9555,16.1516,4300200.0],["2010-06-09",15.9742,16.2169,15.6194,15.7314,3126100.0],["2010-06-10",15.6287,16.0209,15.6194,15.7688,2512000.0],["2010-06-11",15.8808,16.5437,15.8061,16.4783,3118000.0],["2010-06-14",16.5717,16.5717,15.8341,15.8901,2456600.0],["2010-06-15",16.0022,16.4223,15.9742,16.4036,2334200.0],["2010-06-16",16.3663,17.2345,16.3009,17.1225,4685800.0],["2010-06-17",17.4213,17.7854,17.3933,17.552,4112300.0],["2010-06-18",17.9254,17.9628,17.692,17.7107,3772400.0],["2010-06-21",17.9441,17.9441,16.7584,16.8331,3107900.0],["2010-06-22",16.8891,17.1319,16.693,16.8051,2157800.0],["2010-06-23",16.581,16.8611,16.385,16.6557,3379600.0],["2010-06-24",16.6557,17.0105,16.5343,16.553,3134200.0],["2010-06-25",16.9265,17.524,16.9078,17.3372,3213100.0],["2010-06-28",17.4306,18.0281,17.1785,17.2065,5250800.0],["2010-06-29",16.8704,17.0572,16.3196,16.4503,3526300.0],["2010-06-30",16.385,16.8798,16.3196,16.5063,3478900.0],["2010-07-01",16.5063,16.5063,15.0686,15.6567,4727200.0],["2010-07-02",15.7781,16.0115,15.4233,15.554,2481000.0],["2010-07-06",15.47,15.5074,14.6951,14.9098,4203000.0],["2010-07-07",14.8071,15.5074,14.6951,15.5074,3161800.0],["2010-07-08",15.6661,15.6754,14.9379,15.3206,2696300.0],["2010-07-09",15.6101,16.1235,15.442,15.8901,2691800.0],["2010-07-12",15.7874,16.0675,15.4233,15.554,1902700.0],["2010-07-13",16.1422,16.1422,15.6007,15.6287,2795000.0],["2010-07-14",15.6287,16.0489,15.5167,15.6567,2223000.0],["2010-07-15",15.8995,15.8995,15.414,15.5914,1712800.0],["2010-07-16",15.2086,15.2553,14.7698,14.8538,3318400.0],["2010-07-19",14.7511,14.7511,14.2563,14.5271,3206200.0],["2010-07-20",14.3777,15.1339,14.359,15.1339,2818600.0],["2010-07-21",15.1899,15.3486,14.8258,14.9659,2193500.0],["2010-07-22",15.1246,15.4793,15.0125,15.3486,2105300.0],["2010-07-23",15.47,15.5634,15.2366,15.47,2118600.0],["2010-07-26",15.5167,15.6567,15.1339,15.1433,2350900.0],["2010-07-27",14.9939,15.0872,14.2563,14.3964,3361000.0],["2010-07-28",14.359,14.6671,14.2937,14.5831,2213000.0],["2010-07-29",14.6951,14.7885,14.303,14.4524,2542100.0],["2010-07-30",14.4617,14.7978,14.4244,14.7605,1776300.0],["2010-08-02",15.0499,15.0499,14.4804,14.5457,1682700.0],["2010-08-03",14.7138,15.1619,14.7138,15.0032,2920900.0],["2010-08-04",15.2553,16.0395,15.2273,16.0209,4355100.0],["2010-08-05",16.0862,16.2543,15.9088,16.1702,2460000.0],["2010-08-06",16.357,16.8611,16.357,16.553,3113500.0],["2010-08-09",16.6557,16.7211,16.2543,16.6557,2173600.0],["2010-08-10",16.3756,16.7397,16.1702,16.7024,2484800.0],["2010-08-11",16.581,16.7677,16.0862,16.1702,3758100.0],["2010-08-12",16.3009,16.8518,16.2356,16.5717,3126700.0],["2010-08-13",16.5623,16.6744,16.357,16.497,1942700.0],["2010-08-16",16.7304,17.0945,16.6557,17.0105,2664500.0],["2010-08-17",17.1599,17.5053,16.9825,17.3559,2800800.0],["2010-08-18",17.1972,17.692,17.0292,17.4866,2497200.0],["2010-08-19",17.5146,17.6267,16.8704,17.0478,2636800.0],["2010-08-20",16.6837,16.9265,16.525,16.8891,1510700.0],["2010-08-23",16.9171,16.9171,16.3943,16.5063,2055900.0],["2010-08-24",16.0395,16.8238,16.0395,16.4223,2720000.0],["2010-08-25",16.5904,17.0945,16.5904,16.9451,3051200.0],["2010-08-26",17.0945,17.3746,17.0198,17.2999,3475200.0],["2010-08-27",17.4213,17.58,16.9825,17.5053,3611300.0],["2010-08-30",17.4773,17.7014,17.1692,17.1785,2613800.0],["2010-08-31",17.4399,18.0281,17.4213,17.496,3838400.0],["2010-09-01",17.748,17.8694,16.9078,16.9638,3513200.0],["2010-09-02",17.2906,17.524,17.0478,17.3466,2219100.0],["2010-09-03",17.1972,17.5613,16.9918,17.4866,2721500.0],["2010-09-07",17.776,18.0655,17.6267,17.9348,4101100.0],["2010-09-08",17.9908,17.9908,17.1038,17.1599,4929200.0],["2010-09-09",17.2906,17.2906,16.2636,16.665,4791500.0],["2010-09-10",16.4877,16.7024,16.0862,16.1609,5001400.0],["2010-09-13",16.1796,16.2169,15.6661,15.7781,4125700.0],["2010-09-14",16.1609,16.9545,16.0395,16.6464,8798700.0],["2010-09-15",16.553,16.8051,16.3383,16.581,3941300.0],["2010-09-16",16.8518,16.8984,16.525,16.7117,4017600.0],["2010-09-17",16.8518,16.9358,16.5063,16.6184,6574200.0],["2010-09-20",16.6837,16.8424,16.525,16.5343,2857500.0],["2010-09-21",16.4316,16.5157,15.8715,16.469,4984200.0],["2010-09-22",16.7491,16.9078,16.2916,16.6277,4085500.0],["2010-09-23",16.5343,16.581,16.2356,16.3103,2254400.0],["2010-09-24",16.4877,16.581,16.1982,16.3663,2566200.0],["2010-09-27",16.3663,16.5063,16.1329,16.2356,1874600.0],["2010-09-28",16.1329,16.5063,15.6847,16.4877,4123300.0],["2010-09-29",16.497,16.5997,16.2636,16.5904,2991300.0],["2010-09-30",16.7771,16.8051,16.0675,16.5343,3742000.0],["2010-10-01",16.665,16.7864,16.4316,16.497,3777000.0],["2010-10-04",16.4223,16.5437,15.8901,16.1142,2707600.0],["2010-10-05",16.5157,16.8331,16.4596,16.5717,3425200.0],["2010-10-06",16.6931,17.0292,16.5904,16.8424,5228300.0],["2010-10-07",17.0011,17.0758,16.1049,16.2543,4561500.0],["2010-10-08",16.2729,16.5717,16.2356,16.4036,2102200.0],["2010-10-11",16.3009,16.6837,16.1796,16.5343,2154800.0],["2010-10-12",16.357,16.5623,16.0582,16.553,2077100.0],["2010-10-13",16.7957,17.2906,16.7584,16.9918,3771600.0],["2010-10-14",17.0478,17.1225,16.665,16.7304,2361000.0],["2010-10-15",16.7491,16.7864,16.357,16.5623,2852800.0],["2010-10-18",16.3476,16.553,16.2169,16.3943,2256700.0],["2010-10-19",15.7874,15.7874,15.4513,15.6007,4728100.0],["2010-10-20",15.7128,16.2449,15.6661,16.0302,3377000.0],["2010-10-21",16.1049,16.2169,15.6754,15.8901,3095400.0],["2010-10-22",15.8621,16.3009,15.7874,16.2169,2432400.0],["2010-10-25",16.5717,16.7864,16.4316,16.581,2988700.0],["2010-10-26",16.4316,16.8238,16.3009,16.8051,2510900.0],["2010-10-27",16.5063,16.5157,15.9742,16.3756,2845700.0],["2010-10-28",16.6277,17.0198,16.4783,16.9825,2973300.0],["2010-10-29",17.0292,17.2439,16.8704,17.0665,2257800.0],["2010-11-01",17.1879,17.2626,16.9638,17.1412,2533400.0],["2010-11-02",17.2906,17.4586,17.1132,17.4026,2103400.0],["2010-11-03",17.4306,17.58,16.8518,17.2065,4793700.0],["2010-11-04",17.8881,18.1588,17.7294,18.1495,3664700.0],["2010-11-05",17.2345,17.5893,16.7491,17.2719,7580900.0],["2010-11-08",17.2159,17.4586,17.0665,17.3466,4203700.0],["2010-11-09",17.6267,18.0468,16.5437,16.7024,8935300.0],["2010-11-10",16.8518,16.8611,16.1796,16.7584,5145400.0],["2010-11-11",16.7491,16.8518,16.2449,16.5623,4887500.0],["2010-11-12",16.2823,16.553,16.0582,16.1796,4274300.0],["2010-11-15",16.2916,16.3009,15.8715,15.9555,2787100.0],["2010-11-16",15.5634,15.7221,15.0779,15.1806,6846500.0],["2010-11-17",15.0872,15.5914,15.0219,15.302,3451100.0],["2010-11-18",15.6754,15.8061,15.554,15.6381,2212400.0],["2010-11-19",15.6381,16.0955,15.6007,15.9462,3293600.0],["2010-11-22",16.0862,16.1982,15.6847,16.1516,2154800.0],["2010-11-23",16.0582,16.1422,15.6754,15.6941,3803800.0],["2010-11-24",15.7408,15.8248,15.386,15.4327,2751600.0],["2010-11-26",15.1993,15.3953,15.1619,15.3206,1950800.0],["2010-11-29",15.274,15.414,14.9939,15.3767,1924200.0],["2010-11-30",15.4794,15.6007,15.274,15.2926,3286700.0],["2010-12-01",15.4887,15.554,15.0779,15.2273,3634800.0],["2010-12-02",15.358,15.4887,15.2179,15.2926,2762000.0],["2010-12-03",15.386,15.6941,15.2646,15.6381,2629700.0],["2010-12-06",15.7034,15.9928,15.6101,15.9742,2137800.0],["2010-12-07",16.3009,16.3383,15.7594,15.8248,3406300.0],["2010-12-08",15.6941,15.8621,15.358,15.4607,2935300.0],["2010-12-09",15.582,15.8621,15.4794,15.8621,2273200.0],["2010-12-10",15.7221,16.4036,15.7221,16.3196,3031600.0],["2010-12-13",16.4783,16.665,16.3383,16.385,2084200.0],["2010-12-14",16.4223,16.469,16.1049,16.2356,1824000.0],["2010-12-15",16.0115,16.4036,15.9648,16.1796,2448300.0],["2010-12-16",16.1609,16.1702,15.6847,16.0862,3990000.0],["2010-12-17",15.9835,16.5904,15.8341,16.385,3652000.0],["2010-12-20",16.5623,16.9265,16.5157,16.8424,2897800.0],["2010-12-21",16.8518,16.9737,16.6736,16.7205,2803100.0],["2010-12-22",16.8143,16.8799,16.6174,16.6174,1516000.0],["2010-12-23",16.5799,16.7487,16.4111,16.5423,1522500.0],["2010-12-27",16.4955,16.5423,16.2141,16.3829,719200.0],["2010-12-28",16.5986,16.8049,16.4579,16.683,1223100.0],["2010-12-29",16.7018,17.0019,16.683,16.8143,1304300.0],["2010-12-30",16.8706,16.9081,16.5799,16.6361,1017700.0],["2010-12-31",16.7205,16.8799,16.5986,16.6924,900000.0],["2011-01-03",16.7862,17.0019,16.5799,16.8331,2185800.0],["2011-01-04",16.7018,16.8143,16.2891,16.7111,4330500.0],["2011-01-05",16.4861,17.0956,16.3735,16.8706,3723300.0],["2011-01-06",16.9175,17.105,16.6549,16.8518,4487800.0],["2011-01-07",16.8049,17.3395,16.7862,17.0956,3228700.0],["2011-01-10",17.0394,17.0863,16.6455,16.8237,2138000.0],["2011-01-11",16.9362,17.2551,16.7768,17.1613,1813500.0],["2011-01-12",17.2457,17.4051,17.105,17.2644,1397800.0],["2011-01-13",17.3301,17.3582,16.6361,16.758,2330400.0],["2011-01-14",16.5611,16.8706,16.2798,16.336,2916000.0],["2011-01-18",16.6455,17.3019,16.6455,17.03,3022000.0],["2011-01-19",17.2832,17.2832,16.9737,17.2269,2604500.0],["2011-01-20",16.8612,17.4051,16.7205,17.377,3228600.0],["2011-01-21",17.3301,17.9771,17.3019,17.6677,4668100.0],["2011-01-24",17.7239,17.8177,17.2175,17.3488,2893400.0],["2011-01-25",17.2269,17.4145,16.9831,17.2082,2847900.0],["2011-01-26",16.9737,18.6054,16.9643,18.3898,5635000.0],["2011-01-27",18.3054,18.4835,17.8459,17.9771,3335600.0],["2011-01-28",17.8458,18.7836,17.7614,18.4085,4966700.0],["2011-01-31",18.4648,18.643,17.7708,17.8365,3678000.0],["2011-02-01",18.1741,18.4835,17.9115,18.4835,4951100.0],["2011-02-02",18.4929,18.5492,18.1459,18.3147,1951200.0],["2011-02-03",18.446,19.4307,18.099,19.365,5400800.0],["2011-02-04",19.4307,19.6464,19.1212,19.4682,3092100.0],["2011-02-07",19.5057,19.7214,19.065,19.1306,2779800.0],["2011-02-08",19.4963,19.9183,19.3557,19.8996,3543400.0],["2011-02-09",19.909,20.134,19.1962,19.3182,2839900.0],["2011-02-10",19.1962,19.2713,18.5773,19.215,3686100.0],["2011-02-11",19.2994,19.562,18.9899,19.0743,3219700.0],["2011-02-14",19.1306,19.3182,18.9618,19.215,1798400.0],["2011-02-15",19.487,20.0871,19.4307,19.9465,3139300.0],["2011-02-16",20.0778,20.2372,19.6276,20.209,2838200.0],["2011-02-17",20.4341,20.9499,20.2184,20.4622,5814400.0],["2011-02-18",20.6123,20.7998,20.1153,20.1622,3107000.0],["2011-02-22",20.4435,20.5091,19.6745,19.7214,3919800.0],["2011-02-23",19.9183,20.1434,19.5432,19.6089,3776000.0],["2011-02-24",19.8433,19.8433,18.4085,18.5117,6269500.0],["2011-02-25",19.1118,19.8339,18.9899,19.637,3529200.0],["2011-02-28",19.8433,19.984,19.4401,19.8808,2947900.0],["2011-03-01",20.1528,20.8561,20.1246,20.6873,5840400.0],["2011-03-02",20.6686,20.9686,20.4435,20.7905,3772300.0],["2011-03-03",20.6123,20.903,20.2653,20.828,2345100.0],["2011-03-04",20.7342,21.2875,20.7061,20.8092,3124500.0],["2011-03-07",21.2031,21.325,20.5185,20.6029,2791800.0],["2011-03-08",20.5185,20.5279,20.0778,20.1997,2816200.0],["2011-03-09",20.3872,20.5466,20.0778,20.1809,2213900.0],["2011-03-10",19.8339,19.9277,19.1306,19.3744,3240500.0],["2011-03-11",18.9806,19.6933,18.943,19.6276,2193300.0],["2011-03-14",19.5807,19.8339,19.3182,19.712,1701400.0],["2011-03-15",18.6336,19.3088,18.4554,19.2431,4213200.0],["2011-03-16",19.0743,19.2619,18.4179,18.6336,4663400.0],["2011-03-17",18.9806,19.3932,18.718,19.2994,3888600.0],["2011-03-18",19.562,20.0215,19.5057,19.8621,6675200.0],["2011-03-21",20.1997,20.556,20.1246,20.5185,2283400.0],["2011-03-22",20.5185,20.7905,20.3685,20.5091,2254200.0],["2011-03-23",20.5373,21.5876,20.4435,21.475,3738900.0],["2011-03-24",21.7939,21.9252,21.3062,21.5407,3303200.0],["2011-03-25",21.6157,21.8408,21.0718,21.0999,2395400.0],["2011-03-28",21.0061,21.1562,20.3872,20.4247,2467800.0],["2011-03-29",20.5279,20.8374,20.2934,20.331,2283300.0],["2011-03-30",20.5842,20.8655,20.2559,20.7717,2252800.0],["2011-03-31",20.9593,21.0906,20.5748,20.6498,1847800.0],["2011-04-01",20.5654,20.7342,20.2466,20.3872,2529400.0],["2011-04-04",20.5842,20.8092,20.3216,20.3872,1686600.0],["2011-04-05",20.3966,21.5125,20.1809,21.475,2741500.0],["2011-04-06",21.6907,21.9252,21.3813,21.6063,2648400.0],["2011-04-07",21.5969,21.8595,21.4375,21.5125,2236700.0],["2011-04-08",21.7376,21.897,21.3719,21.6626,2483800.0],["2011-04-11",21.6345,21.8314,20.9874,21.1656,2477400.0],["2011-04-12",20.9499,21.2594,20.406,20.5654,2214200.0],["2011-04-13",20.6873,20.7061,20.0871,20.1622,2706500.0],["2011-04-14",20.1809,20.753,20.0496,20.556,3224700.0],["2011-04-15",19.9465,19.9652,18.8024,18.8211,7529700.0],["2011-04-18",18.8962,18.8962,18.221,18.7836,5817300.0],["2011-04-19",18.8868,19.4494,18.6711,19.4026,3627900.0],["2011-04-20",19.7402,19.909,18.7649,18.8305,4325600.0],["2011-04-21",19.0556,19.3275,18.793,19.2338,3073400.0],["2011-04-25",19.365,19.365,18.6805,18.868,2429800.0],["2011-04-26",18.8305,18.8305,18.3522,18.5773,3600000.0],["2011-04-27",18.7274,19.2994,18.371,19.29,3652600.0],["2011-04-28",19.3557,19.5995,19.0556,19.2056,2504000.0],["2011-04-29",19.1962,19.4776,19.0462,19.4588,2767900.0],["2011-05-02",19.4119,19.8714,18.943,19.1681,2983200.0],["2011-05-03",18.9899,18.9899,18.0615,18.4179,4929900.0],["2011-05-04",19.4213,20.0496,19.215,19.3088,5580400.0],["2011-05-05",18.9524,19.0274,18.0522,18.4742,5652600.0],["2011-05-06",18.8024,19.2056,18.3804,18.4929,3143300.0],["2011-05-09",18.7274,18.943,18.4366,18.8024,1787500.0],["2011-05-10",18.793,19.0181,18.6148,18.8211,2303600.0],["2011-05-11",18.7555,19.0087,17.6114,18.0053,5186200.0],["2011-05-12",17.6583,17.949,17.4614,17.6395,4552100.0],["2011-05-13",17.6395,18.221,17.3488,17.5927,3677800.0],["2011-05-16",17.5645,18.4085,17.452,17.949,3183600.0],["2011-05-17",17.7427,18.3804,17.5739,18.2678,2961000.0],["2011-05-18",18.4835,18.9618,18.3898,18.8211,2937400.0],["2011-05-19",18.8493,19.4307,18.7555,19.3744,3895000.0],["2011-05-20",19.4213,19.8996,18.9524,19.6464,3287100.0],["2011-05-23",19.4119,19.7495,19.0837,19.29,1904500.0],["2011-05-24",19.8152,19.8152,18.9806,19.3182,3206700.0],["2011-05-25",19.3838,19.7214,19.2994,19.4588,2481100.0],["2011-05-26",19.5151,19.5526,19.0837,19.3744,2547500.0],["2011-05-27",19.4401,19.6464,19.3932,19.4776,2380200.0],["2011-05-31",19.7683,19.9277,19.487,19.7402,2148600.0],["2011-06-01",19.6839,19.8996,19.2244,19.2338,2422600.0],["2011-06-02",19.2994,19.6839,19.065,19.4026,2313200.0],["2011-06-03",19.2619,19.4494,19.14,19.2619,1735300.0],["2011-06-06",19.29,19.5995,18.943,19.0462,2144900.0],["2011-06-07",19.0837,19.3744,18.7274,19.065,1980700.0],["2011-06-08",18.8305,19.2525,18.6148,19.1118,4427800.0],["2011-06-09",19.1681,19.7777,19.1681,19.6651,2681900.0],["2011-06-10",19.5057,19.5526,19.0556,19.14,2335300.0],["2011-06-13",19.0368,19.1869,18.3804,18.5773,2263700.0],["2011-06-14",18.7367,19.2806,18.4835,19.065,3130800.0],["2011-06-15",19.0275,19.4119,18.3898,18.5211,3643300.0],["2011-06-16",18.4085,18.4085,17.1707,17.3582,5943700.0],["2011-06-17",17.4426,17.8365,17.2644,17.3957,7298000.0],["2011-06-20",17.4239,17.9584,17.3957,17.8083,2766600.0],["2011-06-21",18.1272,18.7555,17.9678,18.6523,2493000.0],["2011-06-22",18.6148,18.6617,18.1366,18.3335,4616400.0],["2011-06-23",17.8459,17.8834,17.2644,17.7802,3952400.0],["2011-06-24",17.7615,17.7802,16.7111,16.8424,4012300.0],["2011-06-27",16.7955,16.9831,16.5892,16.8237,1802000.0],["2011-06-28",16.8331,17.1988,16.8237,17.0112,2125600.0],["2011-06-29",17.3488,18.0803,17.18,17.7239,3351000.0],["2011-06-30",17.7428,17.9691,17.4977,17.6862,2281800.0],["2011-07-01",17.5637,17.6202,17.1111,17.3845,1600600.0],["2011-07-05",17.7522,18.1953,17.7522,18.1105,2202800.0],["2011-07-06",18.2142,18.563,18.1105,18.1482,1814400.0],["2011-07-07",18.3556,18.563,18.2236,18.2519,1473000.0],["2011-07-08",18.5159,18.7893,18.1859,18.299,1406400.0],["2011-07-11",18.4027,18.6101,18.0539,18.2425,2099700.0],["2011-07-12",18.1859,19.1758,18.167,19.0909,3252500.0],["2011-07-13",19.4209,20.1186,19.3738,19.7792,4089100.0],["2011-07-14",20.1657,20.2411,19.6,19.7415,2855300.0],["2011-07-15",19.864,19.9771,19.6472,19.9489,1931600.0],["2011-07-18",20.0526,20.5522,19.996,20.2223,2799000.0],["2011-07-19",20.4108,20.4108,19.6,19.8169,2184600.0],["2011-07-20",19.6095,20.4768,19.468,20.3071,1993500.0],["2011-07-21",20.4108,20.5051,19.9017,20.1563,1990900.0],["2011-07-22",20.2128,20.8162,20.1563,20.5994,2184500.0],["2011-07-25",20.9199,20.9293,20.2411,20.3542,1566100.0],["2011-07-26",20.1563,20.5617,20.128,20.2034,1573400.0],["2011-07-27",20.3542,20.5428,19.4775,19.5812,2491900.0],["2011-07-28",19.3832,19.7697,19.0909,19.7509,2062700.0],["2011-07-29",19.6849,19.6943,18.8175,18.8553,2799900.0],["2011-08-01",18.9212,19.4586,18.8081,19.1569,1835300.0],["2011-08-02",19.2041,19.7132,18.8553,19.4115,2094300.0],["2011-08-03",19.7509,20.2128,19.6095,19.8074,2287800.0],["2011-08-04",19.8263,19.9206,18.1482,18.5347,3488800.0],["2011-08-05",18.563,18.8364,17.5071,18.1859,3154200.0],["2011-08-08",18.4122,18.9872,17.7805,17.8371,4137200.0],["2011-08-09",18.1859,18.7233,17.6862,18.695,4098000.0],["2011-08-10",18.8647,19.6377,18.3367,18.9684,5360200.0],["2011-08-11",18.431,18.497,17.1583,17.9785,7392300.0],["2011-08-12",17.7711,18.1576,17.5071,18.0068,3547300.0],["2011-08-15",18.0445,18.4593,17.8842,18.4122,2379700.0],["2011-08-16",18.4781,18.5159,18.0068,18.0068,2472900.0],["2011-08-17",18.101,18.3556,17.8842,18.1482,1596100.0],["2011-08-18",18.1953,18.3367,17.5071,17.6768,2470200.0],["2011-08-19",17.8465,18.4876,17.7805,18.365,3446000.0],["2011-08-22",18.5536,19.5906,18.3556,19.3832,3500300.0],["2011-08-23",19.0344,19.5529,18.9024,19.0532,4042300.0],["2011-08-24",18.8835,19.0344,18.1765,18.5913,3264700.0],["2011-08-25",18.3744,19.1287,18.1576,18.9967,2470100.0],["2011-08-26",19.0438,19.4303,18.4687,19.3926,2300400.0],["2011-08-29",19.4963,19.5812,18.9778,19.2795,2000200.0],["2011-08-30",19.4775,19.7509,19.2889,19.6283,2044400.0],["2011-08-31",19.5152,19.6849,19.1569,19.4209,2179700.0],["2011-09-01",19.4869,19.9206,19.2418,19.8923,2062400.0],["2011-09-02",20.1374,20.5617,19.9489,20.194,2389400.0],["2011-09-06",20.3637,20.9199,20.2128,20.5711,3587500.0],["2011-09-07",20.0997,20.8351,19.7037,20.8068,2825000.0],["2011-09-08",21.0236,21.7401,20.8916,21.5893,3989600.0],["2011-09-09",21.3253,21.8344,20.9388,21.2027,4214500.0],["2011-09-12",20.9482,21.2122,20.0808,20.6559,2453500.0],["2011-09-13",20.6182,21.0425,20.3542,20.7596,2542900.0],["2011-09-14",20.6088,20.7219,20.2223,20.4391,1914500.0],["2011-09-15",20.2128,20.2411,19.5058,20.1091,3001700.0],["2011-09-16",20.3165,21.4573,20.2223,20.8256,5395200.0],["2011-09-19",21.0613,21.363,20.7691,20.9576,3248000.0],["2011-09-20",21.0142,22.5132,20.7691,21.9192,4694000.0],["2011-09-21",21.7495,22.2303,21.2687,21.297,2967500.0],["2011-09-22",20.1657,20.2977,19.468,19.8546,3909300.0],["2011-09-23",19.2135,19.4398,18.2707,19.0061,3626300.0],["2011-09-26",18.6761,19.3832,18.3933,19.3549,4271600.0],["2011-09-27",20.0431,20.2883,18.959,19.1004,3473400.0],["2011-09-28",19.2606,19.5435,18.3085,18.3462,3089600.0],["2011-09-29",18.7515,18.8081,18.0728,18.7515,3730800.0],["2011-09-30",18.629,19.2606,18.4782,18.6478,2672900.0],["2011-10-03",19.2889,19.2889,17.7051,17.7239,4293000.0],["2011-10-04",17.7334,17.7334,15.9987,16.7906,4500000.0],["2011-10-05",16.8849,17.8748,16.7246,17.8088,3349400.0],["2011-10-06",17.6768,18.3933,17.5354,18.3839,2486500.0],["2011-10-07",18.629,18.7515,17.6297,17.8371,1840300.0],["2011-10-10",18.3462,18.497,18.0539,18.431,958000.0],["2011-10-11",18.2802,18.7044,18.1105,18.6384,1561300.0],["2011-10-12",18.9307,19.2795,18.5159,18.7798,1809100.0],["2011-10-13",18.761,19.1664,18.2142,19.0909,2628100.0],["2011-10-14",19.2324,19.5906,19.1758,19.5152,1398100.0],["2011-10-17",19.4492,19.7603,18.9872,19.0627,1428500.0],["2011-10-18",18.7798,19.2606,18.2047,19.1098,2447000.0],["2011-10-19",19.0155,19.0815,17.4411,17.5825,2664200.0],["2011-10-20",17.4788,17.9219,17.4411,17.7051,2451300.0],["2011-10-21",18.101,18.2236,17.6108,17.9313,1375800.0],["2011-10-24",18.1482,18.7987,18.1199,18.6761,1599800.0],["2011-10-25",18.6761,19.4021,18.233,18.9778,2101200.0],["2011-10-26",19.3549,20.2223,19.0721,19.9866,2579700.0],["2011-10-27",20.4014,20.6842,20.0526,20.5334,1662000.0],["2011-10-28",20.4768,20.9105,20.3071,20.8539,3062900.0],["2011-10-31",20.5994,20.8445,20.2505,20.2694,1413400.0],["2011-11-01",19.5058,20.7408,19.1192,20.5617,2251700.0],["2011-11-02",20.7219,21.1462,20.2788,21.1273,2417600.0],["2011-11-03",21.2122,21.7495,20.9199,21.6835,2177700.0],["2011-11-04",21.2782,21.5987,20.8445,21.429,1363800.0],["2011-11-07",21.6458,21.8155,21.429,21.7684,2137900.0],["2011-11-08",21.8061,22.1455,20.8822,21.3441,3657700.0],["2011-11-09",20.967,21.0802,19.8263,20.1091,3552500.0],["2011-11-10",20.2505,20.3542,19.4586,19.7603,1788500.0],["2011-11-11",19.8734,20.6559,19.8074,20.4014,1378300.0],["2011-11-14",20.2977,20.4674,19.9866,20.1374,1082800.0],["2011-11-15",20.0903,20.3071,19.6095,19.9206,1603900.0],["2011-11-16",19.7886,20.1563,19.6,19.6943,933500.0],["2011-11-17",19.5435,19.5906,18.3839,18.5064,2236400.0],["2011-11-18",18.7421,18.827,17.9785,18.1953,1631400.0],["2011-11-21",18.0916,18.101,17.46,17.9313,1510300.0],["2011-11-22",18.1576,18.233,17.6202,17.7805,1902600.0],["2011-11-23",17.6957,17.9973,17.3657,17.7145,1539100.0],["2011-11-25",17.3468,17.5731,17.064,17.1017,957200.0],["2011-11-28",17.7711,18.0822,17.6862,17.8276,1430100.0],["2011-11-29",17.9031,18.0256,17.394,17.4788,1780300.0],["2011-11-30",18.299,19.0532,17.9691,19.025,2768000.0],["2011-12-01",19.0815,19.4492,18.8364,19.2418,1824000.0],["2011-12-02",19.4586,19.4963,18.167,18.233,2028900.0],["2011-12-05",18.1765,18.5913,17.7899,17.9313,1619600.0],["2011-12-06",17.8465,18.1859,17.6297,17.8842,2445600.0],["2011-12-07",17.9408,18.5536,17.7805,18.3744,1573900.0],["2011-12-08",18.1388,18.1576,17.6108,17.7711,1600100.0],["2011-12-09",17.7239,18.3462,17.6485,18.1199,1344500.0],["2011-12-12",17.6297,17.6297,16.8,17.4034,2281000.0],["2011-12-13",17.4223,17.7899,16.5832,16.7435,2244900.0],["2011-12-14",16.3758,16.4701,15.2916,15.9421,4550400.0],["2011-12-15",16.0835,16.1495,15.1596,15.2445,3991300.0],["2011-12-16",15.5533,15.8478,15.4392,15.5818,2387300.0],["2011-12-19",15.3157,15.6673,14.9072,14.9452,2333600.0],["2011-12-20",15.3347,15.6483,15.2872,15.4107,1794600.0],["2011-12-21",15.4202,15.6103,15.0782,15.2302,1843500.0],["2011-12-22",15.2777,15.3442,14.9927,15.2302,2097700.0],["2011-12-23",15.2777,15.4392,15.1067,15.4202,975500.0],["2011-12-27",15.4297,15.4867,15.0117,15.1257,700700.0],["2011-12-28",15.1732,15.2017,14.3466,14.4416,1732300.0],["2011-12-29",14.2231,14.9737,13.9571,14.8977,2015000.0],["2011-12-30",15.0687,15.2207,14.8217,15.0592,1238600.0],["2012-01-03",15.4392,15.7813,15.3917,15.6863,2505000.0],["2012-01-04",15.6198,16.0568,15.6008,15.7433,4211200.0],["2012-01-05",15.6293,16.3323,15.5153,16.2753,3052300.0],["2012-01-06",16.2943,16.4274,15.6483,15.7148,2491300.0],["2012-01-09",15.8098,16.2088,15.7148,16.1993,2238400.0],["2012-01-10",16.5794,16.9309,16.3894,16.5034,2579000.0],["2012-01-11",16.6744,16.7219,16.1993,16.2468,1322700.0],["2012-01-12",16.4369,16.6744,16.1043,16.3133,1439000.0],["2012-01-13",15.9333,16.0758,15.6768,16.0663,1940000.0],["2012-01-17",15.8953,15.9998,15.2492,15.4297,3519700.0],["2012-01-18",15.3347,15.5058,15.1827,15.4202,2240200.0],["2012-01-19",15.4012,15.4867,14.6317,14.7742,2859100.0],["2012-01-20",14.7362,15.0972,14.5746,14.8312,2412800.0],["2012-01-23",14.9357,15.2112,14.8217,14.9642,2233600.0],["2012-01-24",14.8407,14.8407,14.5746,14.6602,1946900.0],["2012-01-25",14.5556,16.1898,14.4986,16.1043,4122500.0],["2012-01-26",16.3894,16.6174,15.8098,15.8383,3388800.0],["2012-01-27",15.8098,16.2753,15.7908,16.1898,2556700.0],["2012-01-30",15.9333,16.0283,15.6578,15.7908,1930000.0],["2012-01-31",16.1233,16.2088,15.5628,15.9048,1956500.0],["2012-02-01",16.1328,16.1518,15.7528,15.9808,1514800.0],["2012-02-02",16.0948,16.7314,16.0378,16.5414,2630200.0],["2012-02-03",16.7694,16.7884,16.2088,16.4464,3205100.0],["2012-02-06",16.2183,16.4654,16.0758,16.3323,1192800.0],["2012-02-07",16.3894,16.5224,15.9713,16.1423,1809000.0],["2012-02-08",16.2088,16.2563,15.7718,15.9143,1915100.0],["2012-02-09",16.0853,16.2278,15.7718,15.8478,1729900.0],["2012-02-10",15.6768,15.7338,15.4202,15.5058,2478300.0],["2012-02-13",15.6863,15.7908,15.5533,15.7053,1775900.0],["2012-02-14",15.7053,15.7528,15.1922,15.4297,2042200.0],["2012-02-15",15.7338,15.7718,15.1922,15.2017,2860100.0],["2012-02-16",15.1257,15.5628,14.9832,15.4677,2979700.0],["2012-02-17",15.5438,15.6293,15.2207,15.4963,1660300.0],["2012-02-21",15.8383,16.3418,15.7908,15.9998,2578200.0],["2012-02-22",15.9523,16.6459,15.8668,16.4939,2055800.0],["2012-02-23",16.7504,16.8549,16.4654,16.5794,2058500.0],["2012-02-24",15.9808,16.0568,15.0307,15.1067,4613300.0],["2012-02-27",15.0402,15.0402,14.5271,14.7457,4111300.0],["2012-02-28",14.8692,14.8692,14.3751,14.6982,3362500.0],["2012-02-29",14.8122,14.8977,14.0806,14.3656,4123100.0],["2012-03-01",14.5271,14.6127,14.1946,14.2611,2236000.0],["2012-03-02",14.1946,14.2516,13.9096,13.9666,2521000.0],["2012-03-05",13.8906,13.9666,13.3775,13.5295,2896100.0],["2012-03-06",13.064,13.5865,13.064,13.577,3000300.0],["2012-03-07",13.558,13.672,13.3015,13.596,2061700.0],["2012-03-08",13.7576,13.9191,13.615,13.7386,1698700.0],["2012-03-09",13.7101,13.9476,13.5865,13.7101,2040900.0],["2012-03-12",13.634,13.6625,13.33,13.3775,1785100.0],["2012-03-13",13.273,13.501,13.0925,13.14,2758000.0],["2012-03-14",12.9785,12.9975,12.4464,12.6839,4973700.0],["2012-03-15",12.6839,12.855,12.5319,12.7029,4118500.0],["2012-03-16",12.6079,12.874,12.5794,12.6269,9147100.0],["2012-03-19",12.6269,12.8265,12.5604,12.5794,2288800.0],["2012-03-20",12.6269,12.7409,12.2849,12.7314,3141000.0],["2012-03-21",12.855,12.9215,12.6459,12.7409,2437700.0],["2012-03-22",12.2659,12.5699,12.2279,12.5319,2669200.0],["2012-03-23",12.6459,12.7884,12.4939,12.5604,2503900.0],["2012-03-26",12.8169,12.855,12.6174,12.7884,2666200.0],["2012-03-27",12.8264,12.8645,12.5889,12.6554,1555800.0],["2012-03-28",12.5319,12.6554,12.3514,12.4559,1408400.0],["2012-03-29",12.4179,12.5794,12.2374,12.5414,1856800.0],["2012-03-30",12.5984,12.6839,12.5034,12.6269,1576400.0],["2012-04-02",12.6174,13.064,12.5889,12.9215,1612300.0],["2012-04-03",12.9025,12.9215,12.2564,12.3324,2681900.0],["2012-04-04",12.0474,12.0759,11.5153,11.7623,4122900.0],["2012-04-05",11.8383,11.8858,11.3633,11.4963,2316200.0],["2012-04-09",11.5818,11.7053,11.3443,11.4488,2567500.0],["2012-04-10",11.5628,11.8193,11.3633,11.6863,5279300.0],["2012-04-11",11.7813,11.8193,11.6008,11.6673,2450200.0],["2012-04-12",11.7338,12.2944,11.6768,12.1899,3374700.0],["2012-04-13",12.1234,12.1804,11.8858,12.0854,2305200.0],["2012-04-16",12.1234,12.1994,11.6293,11.7908,3295100.0],["2012-04-17",11.8573,12.2089,11.7623,12.0189,2196400.0],["2012-04-18",11.9048,12.1329,11.8668,12.0189,1578400.0],["2012-04-19",12.1424,12.2754,11.9714,12.0664,2123300.0],["2012-04-20",12.1044,12.1899,11.6578,11.6863,3985100.0],["2012-04-23",11.5438,11.5533,11.2493,11.3063,3187300.0],["2012-04-24",11.3823,11.4963,11.3063,11.3633,1504300.0],["2012-04-25",11.5153,11.8478,11.3538,11.8288,3078100.0],["2012-04-26",11.8668,12.0759,11.7813,11.9524,2774400.0],["2012-04-27",12.0284,12.0569,11.7148,11.9048,2961200.0],["2012-04-30",11.7813,12.0189,11.5438,11.7813,3270400.0],["2012-05-01",11.8763,11.9904,11.7718,11.8858,1892500.0],["2012-05-02",11.8573,11.9048,11.6483,11.8003,1765000.0],["2012-05-03",11.6863,11.7053,11.1068,11.1638,3527500.0],["2012-05-04",11.1258,11.3443,10.9167,10.9357,2990600.0],["2012-05-07",10.9357,10.9737,10.5367,10.6412,3000000.0],["2012-05-08",10.3942,10.4607,10.1757,10.3277,4277900.0],["2012-05-09",10.1566,10.4227,9.9761,10.2422,7202500.0],["2012-05-10",10.3847,10.4607,10.1281,10.3847,3466400.0],["2012-05-11",10.3277,10.5177,10.1281,10.3087,2345500.0],["2012-05-14",10.1281,10.2042,9.4916,9.4916,4469400.0],["2012-05-15",9.5391,9.6816,8.931,8.95,4812300.0],["2012-05-16",8.9595,9.292,8.741,8.7885,4940500.0],["2012-05-17",8.95,9.3871,8.855,9.2445,4417300.0],["2012-05-18",9.5486,9.7101,9.178,9.254,3092300.0],["2012-05-21",9.2635,9.5201,9.2255,9.4441,2170800.0],["2012-05-22",9.4916,9.7196,9.197,9.2635,3624700.0],["2012-05-23",9.159,9.7386,8.817,9.6721,5121500.0],["2012-05-24",9.7861,10.2042,9.6246,10.1947,5385700.0],["2012-05-25",10.2612,10.4227,10.0996,10.3277,3264300.0],["2012-05-29",10.4702,10.4987,10.0236,10.1757,2822300.0],["2012-05-30",10.0046,10.4037,9.8336,10.2897,2651400.0],["2012-05-31",10.2707,10.4607,9.9096,10.1376,2756500.0],["2012-06-01",10.3847,11.2018,10.3562,11.0687,6292400.0],["2012-06-04",11.1828,11.2493,10.7172,11.1163,4105500.0],["2012-06-05",11.2018,11.6483,11.0402,11.5913,4564500.0],["2012-06-06",11.9048,12.1614,11.5438,11.8478,6151700.0],["2012-06-07",11.9143,11.9619,11.1638,11.3823,3991900.0],["2012-06-08",11.1923,11.6008,11.0688,11.5058,2397000.0],["2012-06-11",11.6673,11.6673,11.2303,11.2683,2802900.0],["2012-06-12",11.3633,11.8763,11.3633,11.8098,3736500.0],["2012-06-13",11.9999,12.1139,11.6863,11.9048,3752000.0],["2012-06-14",12.0284,12.0949,11.7623,11.9333,3911000.0],["2012-06-15",11.9619,11.9999,11.6578,11.7718,9115200.0],["2012-06-18",11.8193,12.2184,11.6673,12.1994,3934300.0],["2012-06-19",12.2374,12.3134,12.0094,12.2089,2585000.0],["2012-06-20",11.9619,12.1709,11.6198,11.9238,4544700.0],["2012-06-21",11.5723,11.5723,11.1923,11.2113,3107500.0],["2012-06-22",11.2968,11.3823,11.0212,11.1258,2607300.0],["2012-06-25",11.0307,11.2778,10.8597,11.2018,2441700.0],["2012-06-26",11.1163,11.2208,10.8502,11.0307,2549000.0],["2012-06-27",11.0973,11.3823,10.8977,11.2493,2760300.0],["2012-06-28",11.0022,11.1543,10.5177,10.8882,2868500.0],["2012-06-29",11.4982,11.5078,11.1044,11.3349,2591400.0],["2012-07-02",11.3157,11.4694,11.2388,11.3925,2102100.0],["2012-07-03",11.5558,11.8152,11.527,11.7672,2407400.0],["2012-07-05",11.6711,11.8152,11.6231,11.6519,2227800.0],["2012-07-06",11.5078,11.5654,10.8546,10.8738,3421600.0],["2012-07-09",10.8354,10.9122,10.6433,10.8162,3774300.0],["2012-07-10",10.8546,10.9795,10.2398,10.3263,2887800.0],["2012-07-11",10.2879,10.5664,10.211,10.3743,2475500.0],["2012-07-12",10.1342,10.528,10.0093,10.4127,2479700.0],["2012-07-13",10.4992,10.5856,10.3743,10.5472,2060200.0],["2012-07-16",10.5856,10.6145,10.3743,10.432,1752600.0],["2012-07-17",10.4416,10.4512,10.1054,10.2494,2633500.0],["2012-07-18",10.1342,10.259,10.0765,10.163,2098100.0],["2012-07-19",10.2783,10.5088,10.259,10.4992,2294200.0],["2012-07-20",10.4031,10.5472,10.3071,10.4992,2337400.0],["2012-07-23",10.2398,10.2783,9.9132,9.9517,2455500.0],["2012-07-24",10.0093,10.115,9.6347,9.8076,2110900.0],["2012-07-25",10.0477,10.0957,9.8844,9.9901,2834700.0],["2012-07-26",10.0573,10.6049,10.0381,10.5472,3020000.0],["2012-07-27",10.6433,10.8066,10.4704,10.7393,2404300.0],["2012-07-30",10.7489,10.9219,10.6529,10.9026,2085900.0],["2012-07-31",10.9026,11.1044,10.6913,10.7009,1878800.0],["2012-08-01",10.6625,10.6625,10.0093,10.3647,2962200.0],["2012-08-02",10.2783,10.5664,10.1342,10.1438,2794700.0],["2012-08-03",10.3935,10.7778,10.3071,10.576,3260500.0],["2012-08-06",10.6337,11.3253,10.6241,11.1908,2198500.0],["2012-08-07",11.21,11.2869,11.0659,11.2388,1821100.0],["2012-08-08",11.0755,11.2004,10.7586,10.8354,2711600.0],["2012-08-09",10.8162,11.0755,10.6625,10.8738,1743300.0],["2012-08-10",10.7778,11.1044,10.7778,11.0179,1232800.0],["2012-08-13",11.0083,11.2292,10.7489,10.7874,1421500.0],["2012-08-14",10.893,11.2196,10.797,10.9891,2447900.0],["2012-08-15",10.9795,11.0659,10.6817,10.893,2642100.0],["2012-08-16",10.9699,11.3829,10.8546,11.3445,3122100.0],["2012-08-17",11.4502,11.6903,11.431,11.5078,2435900.0],["2012-08-20",11.5078,11.8536,11.2484,11.8152,2935200.0],["2012-08-21",12.0842,12.4108,11.9113,11.9977,3617400.0],["2012-08-22",11.9881,12.4492,11.8344,12.4108,3120800.0],["2012-08-23",12.6029,12.7662,12.43,12.6509,4219400.0],["2012-08-24",12.6509,12.6797,12.4588,12.5837,2060800.0],["2012-08-27",12.6125,12.6701,12.4492,12.5164,1758800.0],["2012-08-28",12.4492,12.7085,12.4396,12.5933,1737600.0],["2012-08-29",12.5645,12.6509,12.4108,12.5164,1600100.0],["2012-08-30",12.4876,12.6029,12.209,12.2667,1737800.0],["2012-08-31",12.3531,12.6893,12.1706,12.5837,3243800.0],["2012-09-04",12.6893,12.7662,12.4684,12.7181,1999300.0],["2012-09-05",12.7374,12.747,12.3435,12.6317,1572100.0],["2012-09-06",12.7758,13.0159,12.747,12.9775,2434800.0],["2012-09-07",13.2753,13.5923,13.2561,13.5058,3003800.0],["2012-09-10",13.4962,13.4962,13.16,13.1984,1839100.0],["2012-09-11",13.3137,13.5154,13.2849,13.4674,1813700.0],["2012-09-12",13.5442,13.6211,13.1504,13.3906,2145500.0],["2012-09-13",13.3617,14.159,13.1504,14.111,3992600.0],["2012-09-14",14.3031,15.2733,14.2647,15.1676,6205600.0],["2012-09-17",15.2637,15.2733,14.2455,14.9755,4691800.0],["2012-09-18",14.9083,15.2925,14.3511,15.2061,5184300.0],["2012-09-19",15.4462,15.696,15.2733,15.5231,4458500.0],["2012-09-20",15.2925,15.5231,15.1868,15.427,4973800.0],["2012-09-21",15.744,15.7728,15.4078,15.6864,10800900.0],["2012-09-24",15.3309,15.4462,14.7642,14.793,4407800.0],["2012-09-25",15.0332,15.1868,14.4568,14.524,4078000.0],["2012-09-26",14.1974,14.8699,14.1398,14.7738,4569200.0],["2012-09-27",14.9371,15.2637,14.6297,15.2349,3605200.0],["2012-09-28",15.1004,15.3213,14.9371,15.1868,3547700.0],["2012-10-01",15.4078,15.7344,15.3886,15.7056,3742900.0],["2012-10-02",15.7344,15.7824,15.5327,15.696,3024900.0],["2012-10-03",15.6671,15.696,15.1004,15.1292,3896000.0],["2012-10-04",15.3501,15.7632,15.2637,15.7248,3557500.0],["2012-10-05",15.7344,16.2147,15.6479,15.8016,4154700.0],["2012-10-08",15.4846,15.7056,15.3694,15.5999,2071900.0],["2012-10-09",15.5519,15.6864,15.1196,15.1388,2580100.0],["2012-10-10",15.0332,15.6575,15.0332,15.2253,2728800.0],["2012-10-11",15.3886,15.5327,15.1676,15.3309,2719100.0],["2012-10-12",15.3213,15.3213,14.9083,15.0236,2013800.0],["2012-10-15",14.841,14.9947,14.5721,14.9947,2616100.0],["2012-10-16",15.0716,15.4366,15.0332,15.3982,1839200.0],["2012-10-17",15.3694,15.6575,15.1868,15.5711,1725500.0],["2012-10-18",15.3694,15.4558,14.8122,14.8506,3108000.0],["2012-10-19",14.7642,15.0139,14.4568,14.9179,3216600.0],["2012-10-22",14.841,15.2445,14.841,15.1772,3379200.0],["2012-10-23",14.7738,14.8699,14.6393,14.7162,2152900.0],["2012-10-24",14.8506,14.9083,14.5433,14.5721,2479200.0],["2012-10-25",14.8699,15.0235,14.6201,14.7258,2080700.0],["2012-10-26",14.697,14.8122,14.5048,14.6297,1732400.0],["2012-10-31",14.6297,15.0908,14.5529,14.9755,1847000.0],["2012-11-01",14.9467,15.0716,14.8026,14.8602,2073800.0],["2012-11-02",14.6873,14.697,14.2455,14.2743,2739600.0],["2012-11-05",14.2551,14.3992,14.0341,14.111,2163200.0],["2012-11-06",14.3319,14.7834,14.2551,14.7258,2807200.0],["2012-11-07",14.8891,14.9083,14.3223,14.6969,2977900.0],["2012-11-08",14.6585,15.2925,14.5433,15.1388,2658900.0],["2012-11-09",15.1965,15.2445,14.745,14.7738,1935300.0],["2012-11-12",14.8122,14.8891,14.3896,14.4952,1820200.0],["2012-11-13",14.3511,14.4088,14.1686,14.2743,2107600.0],["2012-11-14",12.8334,12.9487,11.4117,11.4982,12832800.0],["2012-11-15",11.4982,11.5558,10.6817,11.3445,7708500.0],["2012-11-16",11.3541,11.5078,10.9507,11.2677,4034400.0],["2012-11-19",11.5078,11.7095,11.2965,11.4021,2901100.0],["2012-11-20",11.3637,11.4598,11.114,11.2869,2248100.0],["2012-11-21",11.2869,11.6327,11.1428,11.4694,1896700.0],["2012-11-23",11.6711,11.8632,11.5174,11.7576,1656700.0],["2012-11-26",11.6615,11.6999,11.4406,11.6519,2156300.0],["2012-11-27",11.6519,11.748,11.3349,11.3733,2566100.0],["2012-11-28",11.2004,11.5558,11.0467,11.5558,2569900.0],["2012-11-29",11.6231,11.7287,11.2869,11.3829,2359300.0],["2012-11-30",11.3637,11.4598,11.1908,11.3637,1543500.0],["2012-12-03",11.4117,11.4982,11.1812,11.2196,1353600.0],["2012-12-04",11.0852,11.3541,10.9603,11.0852,2352000.0],["2012-12-05",11.114,11.114,10.2879,10.3167,4449600.0],["2012-12-06",10.2783,10.4704,10.1918,10.2398,3443000.0],["2012-12-07",10.3743,10.4127,10.163,10.3167,2805700.0],["2012-12-10",10.48,10.6337,10.2975,10.5856,1946700.0],["2012-12-11",10.6433,10.9122,10.5376,10.7586,2597500.0],["2012-12-12",10.9411,11.4021,10.845,11.2292,3581400.0],["2012-12-13",10.9891,11.162,10.8546,11.0083,2834100.0],["2012-12-14",11.0083,11.3829,10.9603,11.2773,2953400.0],["2012-12-17",11.2677,11.2869,11.1044,11.2196,2489000.0],["2012-12-18",11.2004,11.2196,10.8354,11.0563,2650900.0],["2012-12-19",11.0029,11.1874,10.9447,11.0029,2731800.0],["2012-12-20",10.9058,11.1,10.6048,10.7116,3832600.0],["2012-12-21",10.6727,10.9447,10.5562,10.8864,6993900.0],["2012-12-24",10.799,10.8864,10.7019,10.7698,1001600.0],["2012-12-26",10.7893,10.9155,10.663,10.867,1338400.0],["2012-12-27",10.731,11.0223,10.6922,10.8087,3605100.0],["2012-12-28",10.799,10.9252,10.663,10.7116,1581300.0],["2012-12-31",10.7116,11.236,10.7116,11.1389,1951700.0],["2013-01-02",11.5079,11.6536,11.3525,11.4399,2197100.0],["2013-01-03",11.3331,11.4788,10.7796,10.8184,2787700.0],["2013-01-04",10.6436,10.7796,10.4494,10.7601,3080700.0],["2013-01-07",10.6922,10.8087,10.5271,10.5465,2297600.0],["2013-01-08",10.5659,10.5853,10.3911,10.4882,3710200.0],["2013-01-09",10.5174,10.595,10.3134,10.3523,2472300.0],["2013-01-10",10.5853,10.6533,10.4688,10.5659,3700200.0],["2013-01-11",10.5368,10.7601,10.5076,10.731,4093700.0],["2013-01-14",10.8961,10.8961,10.6339,10.6824,1716700.0],["2013-01-15",10.7116,10.7893,10.595,10.6824,1945000.0],["2013-01-16",10.6048,10.6922,10.5368,10.6533,1454200.0],["2013-01-17",10.5853,10.7116,10.4008,10.5271,3448700.0],["2013-01-18",10.5853,10.7213,10.5465,10.6824,2134100.0],["2013-01-22",10.6436,10.7504,10.4979,10.5562,3370600.0],["2013-01-23",10.0415,10.0512,8.9441,8.9635,12311500.0],["2013-01-24",8.915,8.9247,8.4586,8.4974,9335000.0],["2013-01-25",8.3614,8.5945,8.1187,8.1478,7670600.0],["2013-01-28",8.1866,8.3129,8.0992,8.1866,6313900.0],["2013-01-29",8.3032,8.4488,8.2255,8.2449,3010000.0],["2013-01-30",8.3809,8.4391,7.9633,8.0313,6898900.0],["2013-01-31",8.0313,8.041,7.7205,8.0118,7185500.0],["2013-02-01",8.1284,8.3712,7.9633,8.1187,3829300.0],["2013-02-04",8.1089,8.3614,8.0895,8.2546,4322000.0],["2013-02-05",8.2935,8.4877,8.2935,8.342,4890200.0],["2013-02-06",8.3323,8.4877,8.3323,8.4488,2779000.0],["2013-02-07",8.4488,8.6139,8.3517,8.5071,3367100.0],["2013-02-08",8.5071,8.546,8.3712,8.4488,2077600.0],["2013-02-11",8.3712,8.5168,8.2935,8.4586,3547200.0],["2013-02-12",8.3906,8.5071,8.3032,8.3323,3716800.0],["2013-02-13",8.3323,8.3906,8.1575,8.1769,3384400.0],["2013-02-14",8.2255,8.3129,8.0313,8.0701,4456800.0],["2013-02-15",8.0118,8.0215,7.6719,7.6914,5447400.0],["2013-02-19",7.6719,7.8079,7.604,7.7302,3537800.0],["2013-02-20",7.6428,7.6428,7.1864,7.2058,5468500.0],["2013-02-21",7.1184,7.6719,7.0601,7.4874,6213200.0],["2013-02-22",7.4971,7.5263,7.099,7.1475,4500000.0],["2013-02-25",7.2446,7.3806,7.2349,7.2641,5176100.0],["2013-02-26",7.3223,7.4292,7.167,7.2446,5277000.0],["2013-02-27",7.1864,7.1961,6.895,6.9145,5752200.0],["2013-02-28",6.9047,6.9047,6.4872,6.5454,7432900.0],["2013-03-01",6.6231,6.7008,6.3221,6.3609,6697700.0],["2013-03-04",6.4386,6.4386,5.9239,5.9725,9220100.0],["2013-03-05",6.089,6.0987,5.9627,5.9822,6866100.0],["2013-03-06",5.9725,6.1861,5.8656,6.0987,13049300.0],["2013-03-07",6.1376,6.3318,6.021,6.0404,12664300.0],["2013-03-08",6.021,6.4289,5.9239,6.3609,13512800.0],["2013-03-11",6.39,6.5843,6.3415,6.4677,5629800.0],["2013-03-12",6.594,7.0698,6.5843,7.0698,10266300.0],["2013-03-13",7.1572,7.1572,6.4677,6.4872,12508600.0],["2013-03-14",6.5066,6.6134,6.3706,6.5066,5459400.0],["2013-03-15",6.5551,6.7591,6.5357,6.7202,9638600.0],["2013-03-18",6.8756,6.9824,6.7008,6.7494,8024500.0],["2013-03-19",6.7494,6.9145,6.6814,6.7494,5730100.0],["2013-03-20",6.7688,6.7979,6.7008,6.7202,3231200.0],["2013-03-21",6.7785,7.1281,6.7785,6.9727,5817400.0],["2013-03-22",6.8853,7.0893,6.8465,7.031,4429300.0],["2013-03-25",7.0213,7.3223,6.8756,7.1475,6780000.0],["2013-03-26",7.1864,7.2446,6.8465,6.895,5179600.0],["2013-03-27",6.8659,7.0795,6.8562,7.0504,3757800.0],["2013-03-28",6.9824,7.0504,6.9145,6.9921,2452300.0],["2013-04-01",7.0213,7.0601,6.8562,6.9047,2811800.0],["2013-04-02",6.8076,6.8368,6.5454,6.5746,6537000.0],["2013-04-03",6.5746,6.7202,6.1667,6.2541,9017300.0],["2013-04-04",6.2347,6.4969,6.1084,6.4677,8223000.0],["2013-04-05",6.5843,6.6717,6.2444,6.3512,7461100.0],["2013-04-08",6.3609,6.3803,6.2055,6.2152,3672100.0],["2013-04-09",6.2444,6.6037,6.225,6.526,7355200.0],["2013-04-10",6.4677,6.4969,6.1861,6.2347,5607900.0],["2013-04-11",6.1667,6.2444,6.0016,6.021,6502800.0],["2013-04-12",5.8559,5.8656,5.5063,5.6034,13008500.0],["2013-04-15",5.011,5.2927,4.8557,5.0596,13635900.0],["2013-04-16",5.2247,5.283,4.7683,4.8265,11462800.0],["2013-04-17",4.8459,4.9333,4.4963,4.5255,13006200.0],["2013-04-18",4.6129,4.8557,4.4672,4.6809,7725600.0],["2013-04-19",4.778,4.8459,4.5061,4.7294,7956900.0],["2013-04-22",4.8751,4.9236,4.6809,4.7974,5776800.0],["2013-04-23",4.7683,4.9042,4.6226,4.8265,5440800.0],["2013-04-24",4.8945,5.2344,4.8557,5.1664,6740100.0],["2013-04-25",5.2927,5.3315,5.1082,5.1858,9394000.0],["2013-04-26",5.2247,5.2732,4.9528,5.0013,5533500.0],["2013-04-29",5.0887,5.1858,5.0305,5.079,3687600.0],["2013-04-30",5.0596,5.215,4.8654,5.215,5590000.0],["2013-05-01",5.0596,5.4383,4.9916,5.3218,8440400.0],["2013-05-02",5.3898,5.4092,5.2441,5.3024,6525800.0],["2013-05-03",5.3218,5.4578,5.2927,5.3995,3749600.0],["2013-05-06",5.4189,5.4383,5.3024,5.3412,2568900.0],["2013-05-07",5.2732,5.2732,5.0693,5.2247,4786400.0],["2013-05-08",5.3801,5.8851,5.3509,5.8462,11706100.0],["2013-05-09",5.7588,6.0307,5.6423,5.6617,6923100.0],["2013-05-10",5.4869,5.5355,5.2538,5.516,9649200.0],["2013-05-13",5.4383,5.4772,5.2732,5.3121,5080700.0],["2013-05-14",5.2247,5.3898,5.147,5.1664,5697700.0],["2013-05-15",5.0693,5.0887,4.8751,4.8945,6868300.0],["2013-05-16",4.8751,4.8751,4.7197,4.778,11227500.0],["2013-05-17",4.7003,4.71,4.5449,4.5449,6608400.0],["2013-05-20",4.5546,5.1276,4.5352,5.0887,6341300.0],["2013-05-21",4.8557,4.9431,4.7197,4.7877,7561700.0],["2013-05-22",4.8945,5.1179,4.8071,4.9042,7781700.0],["2013-05-23",4.9819,5.0596,4.9236,4.9916,5626800.0],["2013-05-24",4.9722,5.1179,4.9042,4.9333,4812700.0],["2013-05-28",4.9819,5.0693,4.8265,4.8557,5270900.0],["2013-05-29",4.9042,5.2053,4.8751,5.1858,7177500.0],["2013-05-30",5.3218,5.516,5.2927,5.4772,8343100.0],["2013-05-31",5.4286,5.4772,5.079,5.1276,15906300.0],["2013-06-03",5.2053,5.3704,5.147,5.3315,6945600.0],["2013-06-04",5.2344,5.2635,5.1567,5.215,6682600.0],["2013-06-05",5.2538,5.3412,5.2053,5.3412,5297300.0],["2013-06-06",5.3218,5.4869,5.283,5.3898,5950900.0],["2013-06-07",5.3218,5.3218,5.079,5.1373,6833900.0],["2013-06-10",5.1276,5.2441,5.0596,5.2344,3550500.0],["2013-06-11",5.0208,5.1761,4.9916,5.0208,7476200.0],["2013-06-12",5.0208,5.1956,5.0013,5.1276,5099400.0],["2013-06-13",5.079,5.1373,5.0013,5.0984,3911900.0],["2013-06-14",5.1761,5.2053,5.0402,5.0402,4093000.0],["2013-06-17",5.0596,5.1179,5.0013,5.0887,3766900.0],["2013-06-18",5.0305,5.0499,4.9042,4.9431,4379400.0],["2013-06-19",4.9431,5.0208,4.7585,4.778,5002300.0],["2013-06-20",4.574,4.6323,4.2827,4.341,12173700.0],["2013-06-21",4.4186,4.4381,4.137,4.2341,14741100.0],["2013-06-24",4.1564,4.1564,3.9622,3.9816,9501100.0],["2013-06-25",4.0205,4.0788,3.9428,4.0205,4933600.0],["2013-06-26",3.8651,3.8942,3.7,3.7097,8579800.0],["2013-06-27",3.7971,4.0593,3.768,3.9719,8604600.0],["2013-06-28",3.9331,4.3798,3.8845,4.205,13843000.0],["2013-07-01",4.37,4.5,4.25,4.41,6253200.0],["2013-07-02",4.31,4.4,3.97,4.03,9005400.0],["2013-07-03",4.06,4.11,4.0,4.03,4281000.0],["2013-07-05",3.91,4.0,3.85,3.99,5365400.0],["2013-07-08",4.05,4.1,3.9,3.92,3388400.0],["2013-07-09",4.0,4.04,3.92,3.95,3981800.0],["2013-07-10",4.0,4.09,3.95,4.02,4878500.0],["2013-07-11",4.27,4.41,4.2,4.41,6708000.0],["2013-07-12",4.37,4.44,4.26,4.33,5477900.0],["2013-07-15",4.3,4.42,4.29,4.35,3126700.0],["2013-07-16",4.42,4.68,4.36,4.67,6174300.0],["2013-07-17",4.74,4.82,4.41,4.41,7628000.0],["2013-07-18",4.47,4.53,4.34,4.44,4025200.0],["2013-07-19",4.51,4.7,4.46,4.69,4134300.0],["2013-07-22",4.93,5.13,4.86,5.09,10161600.0],["2013-07-23",5.09,5.48,5.0,5.44,10946900.0],["2013-07-24",5.48,5.48,5.02,5.15,10016500.0],["2013-07-25",5.16,5.43,5.13,5.32,6983700.0],["2013-07-26",5.23,5.35,5.11,5.34,6668900.0],["2013-07-29",5.36,5.41,5.23,5.27,4503800.0],["2013-07-30",5.28,5.35,5.15,5.26,4731400.0],["2013-07-31",5.26,5.33,5.04,5.18,7078400.0],["2013-08-01",5.23,5.23,4.97,5.02,6179200.0],["2013-08-02",4.98,5.08,4.79,4.81,5875200.0],["2013-08-05",4.81,4.91,4.73,4.78,2849900.0],["2013-08-06",4.67,4.68,4.37,4.39,5793700.0],["2013-08-07",4.37,4.44,4.28,4.29,4638900.0],["2013-08-08",4.45,5.0,4.42,5.0,9616900.0],["2013-08-09",5.0,5.12,4.84,5.01,8013900.0],["2013-08-12",5.3,5.4,5.27,5.34,10515300.0],["2013-08-13",5.42,5.6,5.31,5.44,12322600.0],["2013-08-14",5.47,5.87,5.4,5.83,9791200.0],["2013-08-15",5.75,6.5,5.7,6.46,15683100.0],["2013-08-16",6.58,6.71,6.14,6.31,14106000.0],["2013-08-19",6.31,6.36,6.13,6.16,6674600.0],["2013-08-20",6.12,6.52,6.07,6.45,7673400.0],["2013-08-21",6.38,6.46,6.2,6.22,9687700.0],["2013-08-22",6.36,6.54,6.25,6.35,6692100.0],["2013-08-23",6.31,6.79,6.3,6.71,9449300.0],["2013-08-26",6.81,7.0,6.74,6.79,11007600.0],["2013-08-27",7.01,7.08,6.41,6.43,16305300.0],["2013-08-28",6.52,6.75,6.08,6.16,11418600.0],["2013-08-29",6.06,6.26,5.86,6.17,12117100.0],["2013-08-30",5.99,6.25,5.92,6.02,6632000.0],["2013-09-03",6.19,6.23,5.99,6.04,6691800.0],["2013-09-04",5.95,6.1,5.88,6.1,6469300.0],["2013-09-05",6.07,6.07,5.76,5.84,7205700.0],["2013-09-06",5.94,6.07,5.92,5.95,7330300.0],["2013-09-09",5.96,6.04,5.84,5.89,4980200.0],["2013-09-10",5.75,5.77,5.57,5.62,7889900.0],["2013-09-11",5.66,5.7,5.43,5.56,8373100.0],["2013-09-12",5.33,5.4,5.17,5.18,7940400.0],["2013-09-13",5.14,5.37,5.13,5.37,6961600.0],["2013-09-16",5.2,5.35,5.08,5.17,10443500.0],["2013-09-17",5.24,5.41,5.22,5.37,9125300.0],["2013-09-18",5.32,6.04,5.2,5.89,15851200.0],["2013-09-19",6.05,6.1,5.63,5.79,12218200.0],["2013-09-20",5.62,5.65,5.08,5.1,31464700.0],["2013-09-23",5.08,5.2,4.83,4.85,10305200.0],["2013-09-24",4.8,5.01,4.66,4.86,11761600.0],["2013-09-25",4.89,5.08,4.85,4.89,7998800.0],["2013-09-26",4.95,4.98,4.75,4.83,6835800.0],["2013-09-27",4.92,4.96,4.76,4.77,6293200.0],["2013-09-30",4.72,4.87,4.7,4.75,6658700.0],["2013-10-01",4.6,4.69,4.52,4.63,9569100.0],["2013-10-02",4.69,4.87,4.62,4.63,6654000.0],["2013-10-03",4.65,4.73,4.54,4.56,6352500.0],["2013-10-04",4.59,4.61,4.51,4.53,4263900.0],["2013-10-07",4.59,4.65,4.54,4.64,4461100.0],["2013-10-08",4.66,4.7,4.46,4.5,5889600.0],["2013-10-09",4.48,4.58,4.34,4.51,5348800.0],["2013-10-10",4.59,4.76,4.45,4.47,7519600.0],["2013-10-11",4.4,4.46,4.32,4.38,6018800.0],["2013-10-14",4.44,4.52,4.35,4.36,3583700.0],["2013-10-15",4.38,4.6,4.32,4.58,6802900.0],["2013-10-16",4.6,4.6,4.43,4.44,6666400.0],["2013-10-17",4.71,4.86,4.62,4.72,9446500.0],["2013-10-18",4.75,4.82,4.71,4.76,4130300.0],["2013-10-21",4.85,4.98,4.84,4.98,4766800.0],["2013-10-22",5.12,5.3,5.12,5.22,7724700.0],["2013-10-23",5.19,5.31,5.03,5.07,7002200.0],["2013-10-24",5.25,5.39,5.15,5.37,6318900.0],["2013-10-25",5.32,5.48,5.22,5.45,7244100.0],["2013-10-28",5.48,5.59,5.38,5.49,5415600.0],["2013-10-29",5.47,5.51,5.28,5.29,5338100.0],["2013-10-30",5.42,5.48,5.12,5.4,6713700.0],["2013-10-31",5.24,5.28,5.07,5.1,6628800.0],["2013-11-01",5.02,5.04,4.9,5.01,5966400.0],["2013-11-04",5.11,5.18,5.03,5.18,3575200.0],["2013-11-05",5.12,5.14,4.89,4.94,7664700.0],["2013-11-06",5.06,5.13,4.86,4.89,7779300.0],["2013-11-07",4.7,4.8,4.54,4.61,9558300.0],["2013-11-08",4.52,4.64,4.39,4.6,8244800.0],["2013-11-11",4.56,4.65,4.48,4.63,3891200.0],["2013-11-12",4.6,4.72,4.55,4.58,4528600.0],["2013-11-13",4.65,4.68,4.51,4.53,3730100.0],["2013-11-14",4.61,4.64,4.51,4.61,6112600.0],["2013-11-15",4.63,4.68,4.57,4.58,4155800.0],["2013-11-18",4.57,4.58,4.42,4.47,4051900.0],["2013-11-19",4.48,4.52,4.4,4.45,3765400.0],["2013-11-20",4.4,4.54,4.28,4.32,5534500.0],["2013-11-21",4.27,4.33,4.21,4.29,4776900.0],["2013-11-22",4.31,4.4,4.2,4.24,4523300.0],["2013-11-25",4.2,4.35,4.14,4.27,6704500.0],["2013-11-26",4.21,4.22,4.1,4.13,6127200.0],["2013-11-27",4.17,4.2,4.11,4.17,3350800.0],["2013-11-29",4.31,4.38,4.27,4.36,2883600.0],["2013-12-02",4.3,4.32,4.08,4.11,6569800.0],["2013-12-03",4.09,4.13,4.0,4.01,6005900.0],["2013-12-04",4.05,4.11,3.98,4.05,8176900.0],["2013-12-05",3.96,4.06,3.9,3.9,7334000.0],["2013-12-06",3.97,4.0,3.86,3.87,5711100.0],["2013-12-09",3.94,3.97,3.88,3.91,6031800.0],["2013-12-10",4.08,4.11,4.03,4.07,8382700.0],["2013-12-11",4.1,4.1,3.82,3.84,9132300.0],["2013-12-12",3.77,3.77,3.4,3.42,26393800.0],["2013-12-13",3.5,3.53,3.41,3.43,6744800.0],["2013-12-16",3.44,3.53,3.44,3.5,8349600.0],["2013-12-17",3.47,3.51,3.44,3.48,5928100.0],["2013-12-18",3.49,3.56,3.32,3.34,11574700.0],["2013-12-19",3.24,3.28,3.22,3.27,7128700.0],["2013-12-20",3.29,3.32,3.22,3.24,9673500.0],["2013-12-23",3.21,3.28,3.15,3.2,7072500.0],["2013-12-24",3.2,3.3,3.2,3.27,3818400.0],["2013-12-26",3.31,3.38,3.3,3.35,4599200.0],["2013-12-27",3.37,3.48,3.34,3.47,7226400.0],["2013-12-30",3.47,3.48,3.28,3.28,7919300.0],["2013-12-31",3.24,3.38,3.22,3.33,5691500.0],["2014-01-02",3.43,3.54,3.43,3.53,7218100.0],["2014-01-03",3.58,3.61,3.49,3.5,5873800.0],["2014-01-06",3.54,3.56,3.47,3.49,4914400.0],["2014-01-07",3.44,3.5,3.37,3.5,4799600.0],["2014-01-08",3.44,3.49,3.4,3.47,4607200.0],["2014-01-09",3.45,3.48,3.41,3.44,4654000.0],["2014-01-10",3.52,3.55,3.47,3.5,5724900.0],["2014-01-13",3.61,3.86,3.56,3.83,9346100.0],["2014-01-14",3.81,4.04,3.74,3.79,13391100.0],["2014-01-15",3.76,3.94,3.72,3.81,7365900.0],["2014-01-16",3.89,3.95,3.85,3.89,4031900.0],["2014-01-17",3.95,4.09,3.93,4.06,6332500.0],["2014-01-21",4.02,4.17,3.99,4.1,5906900.0],["2014-01-22",3.96,3.97,3.6,3.61,14207500.0],["2014-01-23",3.69,3.76,3.68,3.72,7899600.0],["2014-01-24",3.77,3.81,3.58,3.7,5471100.0],["2014-01-27",3.69,3.7,3.6,3.61,4091700.0],["2014-01-28",3.63,3.66,3.57,3.64,3016000.0],["2014-01-29",3.7,3.76,3.61,3.76,4547500.0],["2014-01-30",3.62,3.66,3.57,3.65,4809800.0],["2014-01-31",3.69,3.75,3.6,3.65,4619400.0],["2014-02-03",3.71,3.75,3.58,3.58,4180500.0],["2014-02-04",3.59,3.7,3.56,3.69,3325800.0],["2014-02-05",3.73,3.74,3.54,3.54,3869400.0],["2014-02-06",3.57,3.58,3.41,3.49,4621000.0],["2014-02-07",3.5,3.67,3.46,3.67,3545000.0],["2014-02-10",3.72,3.85,3.7,3.81,4902800.0],["2014-02-11",3.91,4.05,3.87,4.01,9773000.0],["2014-02-12",4.03,4.06,3.85,3.88,6104300.0],["2014-02-13",3.85,4.05,3.83,4.03,4487200.0],["2014-02-14",4.14,4.3,4.12,4.18,9595900.0],["2014-02-18",4.26,4.29,4.1,4.19,6809500.0],["2014-02-19",4.3,4.37,3.98,4.06,8933000.0],["2014-02-20",3.92,4.07,3.77,4.06,12051800.0],["2014-02-21",4.04,4.07,3.89,4.0,11075700.0],["2014-02-24",4.05,4.09,3.92,3.94,6253300.0],["2014-02-25",3.93,3.94,3.85,3.87,5114500.0],["2014-02-26",3.84,3.87,3.74,3.81,7513800.0],["2014-02-27",3.83,3.89,3.74,3.78,5636000.0],["2014-02-28",3.81,3.82,3.69,3.71,5810100.0],["2014-03-03",3.89,3.89,3.8,3.82,7388000.0],["2014-03-04",3.76,3.88,3.73,3.76,7299000.0],["2014-03-05",3.79,3.93,3.75,3.88,5884900.0],["2014-03-06",3.91,3.97,3.87,3.93,6489900.0],["2014-03-07",3.83,3.9,3.8,3.84,4200800.0],["2014-03-10",3.84,3.84,3.75,3.76,3338800.0],["2014-03-11",3.8,3.82,3.69,3.72,5946700.0],["2014-03-12",3.75,3.95,3.75,3.95,7722100.0],["2014-03-13",3.96,4.21,3.94,4.2,12044000.0],["2014-03-14",4.28,4.35,4.12,4.17,10064300.0],["2014-03-17",4.15,4.16,3.94,3.95,6733700.0],["2014-03-18",3.91,3.98,3.83,3.85,7625300.0],["2014-03-19",3.79,3.87,3.72,3.74,9071400.0],["2014-03-20",3.7,3.8,3.67,3.75,5835300.0],["2014-03-21",3.84,3.88,3.72,3.75,12005600.0],["2014-03-24",3.71,3.76,3.56,3.6,7071700.0],["2014-03-25",3.63,3.73,3.61,3.63,5050600.0],["2014-03-26",3.64,3.69,3.46,3.46,7663300.0],["2014-03-27",3.45,3.55,3.42,3.53,4830600.0],["2014-03-28",3.5,3.64,3.46,3.63,5384100.0],["2014-03-31",3.62,3.62,3.5,3.52,5265900.0],["2014-04-01",3.54,3.56,3.42,3.44,5825700.0],["2014-04-02",3.52,3.55,3.49,3.52,3724100.0],["2014-04-03",3.46,3.53,3.43,3.52,3301800.0],["2014-04-04",3.57,3.6,3.5,3.52,3995500.0],["2014-04-07",3.51,3.53,3.44,3.47,4138600.0],["2014-04-08",3.55,3.55,3.47,3.51,4938400.0],["2014-04-09",3.49,3.7,3.47,3.57,7521800.0],["2014-04-10",3.62,3.68,3.59,3.61,7422100.0],["2014-04-11",3.59,3.64,3.49,3.5,3544200.0],["2014-04-14",3.57,3.7,3.5,3.63,6366500.0],["2014-04-15",3.51,3.53,3.45,3.5,6586800.0],["2014-04-16",3.52,3.52,3.43,3.47,3969000.0],["2014-04-17",3.47,3.48,3.43,3.44,2186300.0],["2014-04-21",3.44,3.44,3.33,3.43,4842000.0],["2014-04-22",3.43,3.47,3.33,3.45,5584800.0],["2014-04-23",3.45,3.58,3.44,3.55,4177700.0],["2014-04-24",3.49,3.6,3.46,3.47,3913300.0],["2014-04-25",3.51,3.55,3.47,3.54,3094400.0],["2014-04-28",3.53,3.54,3.44,3.44,2471000.0],["2014-04-29",3.43,3.55,3.43,3.52,3269600.0],["2014-04-30",3.5,3.54,3.46,3.49,2293100.0],["2014-05-01",3.46,3.5,3.44,3.45,2313500.0],["2014-05-02",3.46,3.53,3.43,3.51,4288300.0],["2014-05-05",3.55,3.56,3.5,3.51,3466500.0],["2014-05-06",3.51,3.56,3.49,3.51,3702600.0],["2014-05-07",3.53,3.55,3.36,3.39,4871700.0],["2014-05-08",3.41,3.44,3.35,3.38,4749400.0],["2014-05-09",3.38,3.4,3.28,3.34,3290100.0],["2014-05-12",3.37,3.45,3.37,3.38,4432000.0],["2014-05-13",3.39,3.43,3.36,3.38,2627600.0],["2014-05-14",3.42,3.44,3.39,3.4,2143100.0],["2014-05-15",3.38,3.4,3.29,3.32,3153700.0],["2014-05-16",3.31,3.34,3.26,3.29,3517400.0],["2014-05-19",3.31,3.36,3.23,3.28,2554700.0],["2014-05-20",3.27,3.31,3.22,3.26,3660200.0],["2014-05-21",3.24,3.27,3.19,3.25,5058900.0],["2014-05-22",3.29,3.33,3.26,3.29,3363300.0],["2014-05-23",3.29,3.34,3.25,3.29,2639800.0],["2014-05-27",3.24,3.25,3.13,3.15,6704600.0],["2014-05-28",3.15,3.16,3.03,3.04,5888600.0],["2014-05-29",3.04,3.1,3.0,3.08,5686800.0],["2014-05-30",3.06,3.08,3.01,3.05,4922900.0],["2014-06-02",3.02,3.09,3.01,3.03,2226700.0],["2014-06-03",3.05,3.53,3.01,3.41,24673700.0],["2014-06-04",3.54,3.62,3.35,3.46,20306700.0],["2014-06-05",3.53,3.59,3.48,3.57,9082000.0],["2014-06-06",3.64,3.64,3.5,3.54,6742400.0],["2014-06-09",3.58,3.66,3.55,3.66,4430100.0],["2014-06-10",3.68,3.78,3.64,3.77,5877800.0],["2014-06-11",3.8,3.96,3.78,3.9,8179500.0],["2014-06-12",3.95,4.07,3.94,4.05,6805300.0],["2014-06-13",4.03,4.06,3.88,3.94,8482300.0],["2014-06-16",4.0,4.01,3.86,3.95,4779900.0],["2014-06-17",3.87,3.96,3.85,3.89,6692900.0],["2014-06-18",3.93,4.05,3.87,4.05,6536000.0],["2014-06-19",4.14,4.22,4.08,4.1,12070800.0],["2014-06-20",4.07,4.22,4.04,4.19,10279500.0],["2014-06-23",4.23,4.24,4.12,4.18,6059700.0],["2014-06-24",4.22,4.25,4.05,4.06,8376500.0],["2014-06-25",4.03,4.06,3.88,3.98,7860400.0],["2014-06-26",3.96,4.05,3.91,4.01,4578500.0],["2014-06-27",4.06,4.09,3.96,4.04,5293300.0],["2014-06-30",4.02,4.14,3.96,4.12,6295200.0],["2014-07-01",4.15,4.18,4.05,4.05,3644700.0],["2014-07-02",4.04,4.12,4.02,4.05,3976100.0],["2014-07-03",4.04,4.07,3.97,4.07,3603000.0],["2014-07-07",4.03,4.05,3.93,3.95,4555500.0],["2014-07-08",4.01,4.05,3.85,3.95,9531800.0],["2014-07-09",3.99,4.18,3.98,4.17,7944300.0],["2014-07-10",4.24,4.27,3.95,3.96,10277200.0],["2014-07-11",3.96,4.08,3.94,4.05,5864900.0],["2014-07-14",3.93,4.0,3.9,3.94,6909900.0],["2014-07-15",3.95,3.99,3.74,3.76,8542900.0],["2014-07-16",3.79,3.88,3.77,3.81,5947600.0],["2014-07-17",3.85,3.97,3.81,3.91,7718600.0],["2014-07-18",3.87,3.91,3.82,3.88,6652300.0],["2014-07-21",3.91,3.92,3.81,3.87,4114300.0],["2014-07-22",3.85,3.87,3.78,3.81,5667900.0],["2014-07-23",3.81,3.87,3.72,3.75,6506200.0],["2014-07-24",3.73,3.73,3.61,3.64,7419900.0],["2014-07-25",3.61,3.77,3.61,3.76,6851300.0],["2014-07-28",3.75,3.82,3.74,3.8,4091100.0],["2014-07-29",3.81,3.83,3.74,3.79,3158100.0],["2014-07-30",3.76,3.82,3.71,3.77,3805100.0],["2014-07-31",3.75,3.76,3.63,3.69,6526400.0],["2014-08-01",3.75,3.81,3.67,3.74,7063800.0],["2014-08-04",3.74,3.74,3.4,3.54,13036300.0],["2014-08-05",3.59,3.63,3.46,3.62,7286800.0],["2014-08-06",3.7,3.85,3.69,3.77,9382300.0],["2014-08-07",3.77,3.79,3.71,3.74,5233300.0],["2014-08-08",3.77,3.82,3.69,3.74,4078600.0],["2014-08-11",3.67,3.78,3.66,3.75,4433900.0],["2014-08-12",3.76,3.88,3.76,3.81,6694300.0],["2014-08-13",3.84,3.87,3.76,3.85,4997100.0],["2014-08-14",3.88,4.09,3.87,3.96,7920700.0],["2014-08-15",3.9,4.07,3.88,4.03,6459800.0],["2014-08-18",3.99,4.07,3.94,4.05,7177800.0],["2014-08-19",4.04,4.07,3.97,4.01,4098000.0],["2014-08-20",3.98,4.1,3.97,4.03,5021100.0],["2014-08-21",3.96,3.98,3.86,3.9,6328500.0],["2014-08-22",3.93,3.95,3.84,3.91,4064800.0],["2014-08-25",3.89,3.91,3.82,3.82,3959000.0],["2014-08-26",3.9,3.93,3.86,3.91,4202800.0],["2014-08-27",3.92,3.94,3.86,3.9,2746800.0],["2014-08-28",3.93,3.95,3.87,3.89,2599500.0],["2014-08-29",3.89,4.02,3.85,4.01,5294200.0],["2014-09-02",3.89,3.93,3.82,3.84,6055100.0],["2014-09-03",3.84,3.89,3.8,3.8,3837500.0],["2014-09-04",3.83,3.86,3.61,3.62,6471900.0],["2014-09-05",3.65,3.68,3.48,3.61,7948700.0],["2014-09-08",3.58,3.6,3.5,3.53,5007200.0],["2014-09-09",3.52,3.58,3.46,3.58,6896800.0],["2014-09-10",3.54,3.6,3.44,3.53,6356500.0],["2014-09-11",3.5,3.51,3.42,3.46,9480100.0],["2014-09-12",3.44,3.5,3.42,3.45,5576000.0],["2014-09-15",3.47,3.48,3.39,3.45,5365800.0],["2014-09-16",3.46,3.46,3.36,3.39,7656600.0],["2014-09-17",3.4,3.44,3.29,3.3,6326800.0],["2014-09-18",3.28,3.32,3.25,3.25,4690900.0],["2014-09-19",3.22,3.25,3.12,3.18,10479200.0],["2014-09-22",3.11,3.12,2.96,2.99,16075700.0],["2014-09-23",3.04,3.1,3.02,3.06,7009900.0],["2014-09-24",3.05,3.1,2.98,3.01,6013300.0],["2014-09-25",2.98,3.03,2.92,3.02,7405000.0],["2014-09-26",3.0,3.02,2.92,2.94,6416400.0],["2014-09-29",2.96,2.97,2.88,2.89,4970300.0],["2014-09-30",2.89,2.89,2.75,2.76,10841600.0],["2014-10-01",2.77,2.84,2.73,2.75,10227500.0],["2014-10-02",2.76,2.77,2.63,2.73,7958900.0],["2014-10-03",2.68,2.69,2.59,2.61,12367600.0],["2014-10-06",2.64,2.68,2.59,2.66,8004500.0],["2014-10-07",2.68,2.68,2.38,2.4,11688200.0],["2014-10-08",2.44,2.59,2.22,2.58,15048100.0],["2014-10-09",2.58,2.59,2.33,2.41,10808500.0],["2014-10-10",2.4,2.47,2.31,2.32,8204900.0],["2014-10-13",2.35,2.52,2.33,2.38,7664700.0],["2014-10-14",2.37,2.53,2.37,2.44,7680200.0],["2014-10-15",2.46,2.58,2.45,2.5,7744000.0],["2014-10-16",2.49,2.57,2.43,2.47,5608800.0],["2014-10-17",2.5,2.51,2.33,2.36,5736200.0],["2014-10-20",2.4,2.48,2.35,2.43,5866500.0],["2014-10-21",2.49,2.53,2.41,2.43,5485200.0],["2014-10-22",2.4,2.42,2.31,2.32,6692900.0],["2014-10-23",2.31,2.4,2.23,2.34,7973200.0],["2014-10-24",2.34,2.38,2.3,2.35,5546400.0],["2014-10-27",2.33,2.33,2.26,2.28,5861400.0],["2014-10-28",2.3,2.38,2.26,2.35,6699100.0],["2014-10-29",2.32,2.39,2.22,2.24,9066000.0],["2014-10-30",2.21,2.22,1.84,1.96,14363600.0],["2014-10-31",1.81,1.95,1.73,1.89,11137200.0],["2014-11-03",1.92,1.94,1.83,1.91,8724500.0],["2014-11-04",1.9,1.92,1.82,1.83,10628100.0],["2014-11-05",1.76,1.78,1.42,1.52,19575200.0],["2014-11-06",1.57,1.75,1.57,1.71,10737100.0],["2014-11-07",1.75,1.97,1.75,1.96,18013700.0],["2014-11-10",1.94,1.96,1.83,1.84,10085000.0],["2014-11-11",1.85,1.98,1.84,1.92,8377200.0],["2014-11-12",1.93,2.0,1.86,1.91,8921600.0],["2014-11-13",1.9,1.92,1.72,1.74,10043600.0],["2014-11-14",1.72,2.15,1.69,2.12,17065700.0],["2014-11-17",2.09,2.28,2.02,2.27,11893100.0],["2014-11-18",2.36,2.51,2.31,2.42,15714000.0],["2014-11-19",2.38,2.4,2.17,2.21,12872800.0],["2014-11-20",2.27,2.33,2.22,2.28,6279800.0],["2014-11-21",2.39,2.4,2.25,2.28,8403700.0],["2014-11-24",2.27,2.35,2.22,2.27,8244500.0],["2014-11-25",2.28,2.42,2.24,2.42,7809800.0],["2014-11-26",2.4,2.45,2.34,2.35,5737900.0],["2014-11-28",2.23,2.25,2.09,2.11,5720000.0],["2014-12-01",2.13,2.37,2.13,2.35,8855200.0],["2014-12-02",2.23,2.31,2.16,2.22,10330100.0],["2014-12-03",2.26,2.44,2.25,2.4,11466900.0],["2014-12-04",2.39,2.43,2.32,2.35,6453500.0],["2014-12-05",2.3,2.4,2.22,2.38,10797100.0],["2014-12-08",2.39,2.48,2.26,2.37,10732900.0],["2014-12-09",2.45,2.74,2.44,2.62,11573300.0],["2014-12-10",2.61,2.7,2.46,2.51,10411400.0],["2014-12-11",2.45,2.65,2.45,2.51,15274300.0],["2014-12-12",2.48,2.6,2.4,2.57,15277200.0],["2014-12-15",2.55,2.82,2.31,2.33,21222900.0],["2014-12-16",2.44,2.52,2.2,2.21,10113800.0],["2014-12-17",2.23,2.44,2.22,2.41,13561600.0],["2014-12-18",2.48,2.64,2.45,2.6,16363400.0],["2014-12-19",2.55,2.68,2.46,2.59,90834700.0],["2014-12-22",2.49,2.57,2.39,2.45,18112500.0],["2014-12-23",2.45,2.55,2.31,2.35,9272400.0],["2014-12-24",2.32,2.46,2.31,2.41,5134900.0],["2014-12-26",2.5,2.57,2.41,2.46,5045000.0],["2014-12-29",2.45,2.51,2.36,2.39,7419500.0],["2014-12-30",2.45,2.7,2.45,2.67,12822000.0],["2014-12-31",2.61,2.74,2.57,2.7,10020300.0],["2015-01-02",2.63,2.81,2.58,2.81,7980500.0],["2015-01-05",2.85,3.03,2.8,3.02,14845300.0],["2015-01-06",3.03,3.28,2.99,3.25,23421300.0],["2015-01-07",3.13,3.24,2.93,3.13,13168800.0],["2015-01-08",3.14,3.18,2.92,2.98,9033300.0],["2015-01-09",2.97,3.04,2.86,2.95,13360300.0],["2015-01-12",2.94,3.22,2.9,3.13,11776100.0],["2015-01-13",3.2,3.23,2.93,2.98,10180800.0],["2015-01-14",3.08,3.13,2.84,2.9,11130200.0],["2015-01-15",3.05,3.09,2.93,3.01,12736500.0],["2015-01-16",3.08,3.2,3.02,3.07,10931700.0],["2015-01-20",3.13,3.36,3.1,3.32,11556800.0],["2015-01-21",3.37,3.39,3.06,3.18,11707800.0],["2015-01-22",3.23,3.25,3.1,3.11,13565700.0],["2015-01-23",3.01,3.03,2.81,2.82,11029900.0],["2015-01-26",2.74,2.8,2.61,2.8,11290300.0],["2015-01-27",2.83,2.94,2.83,2.9,9128900.0],["2015-01-28",2.85,2.87,2.6,2.65,8398500.0],["2015-01-29",2.56,2.67,2.51,2.63,7143100.0],["2015-01-30",2.61,2.71,2.58,2.67,9026300.0],["2015-02-02",2.63,2.74,2.61,2.67,6945400.0],["2015-02-03",2.64,2.72,2.55,2.55,8535500.0],["2015-02-04",2.61,2.7,2.56,2.69,10038700.0],["2015-02-05",2.68,2.7,2.6,2.65,6911700.0],["2015-02-06",2.52,2.59,2.47,2.53,9160400.0],["2015-02-09",2.58,2.58,2.49,2.51,5767800.0],["2015-02-10",2.48,2.51,2.43,2.47,8359300.0],["2015-02-11",2.47,2.48,2.35,2.37,6614700.0],["2015-02-12",2.42,2.44,2.3,2.31,6688100.0],["2015-02-13",2.35,2.37,2.23,2.23,12657100.0],["2015-02-17",2.22,2.27,2.19,2.21,8013800.0],["2015-02-18",2.23,2.34,2.17,2.33,6998100.0],["2015-02-19",2.41,2.41,2.29,2.31,7602400.0],["2015-02-20",2.31,2.4,2.29,2.33,8864700.0],["2015-02-23",2.32,2.39,2.28,2.38,5260800.0],["2015-02-24",2.35,2.36,2.26,2.28,8554900.0],["2015-02-25",2.35,2.39,2.33,2.33,5430400.0],["2015-02-26",2.37,2.42,2.35,2.36,4400100.0],["2015-02-27",2.4,2.47,2.38,2.45,3563900.0],["2015-03-02",2.47,2.51,2.37,2.39,3687300.0],["2015-03-03",2.41,2.46,2.29,2.33,3522700.0],["2015-03-04",2.32,2.35,2.21,2.24,5350100.0],["2015-03-05",2.26,2.26,2.16,2.18,6068700.0],["2015-03-06",2.06,2.1,2.02,2.04,6912300.0],["2015-03-09",2.06,2.06,1.9,1.91,6280400.0],["2015-03-10",1.9,1.95,1.75,1.81,7949200.0],["2015-03-11",1.8,1.94,1.74,1.94,8093100.0],["2015-03-12",2.01,2.03,1.92,1.97,7017500.0],["2015-03-13",1.98,1.99,1.87,1.92,3909600.0],["2015-03-16",1.92,1.97,1.82,1.93,5401000.0],["2015-03-17",1.88,1.97,1.85,1.87,6585400.0],["2015-03-18",1.86,2.0,1.81,1.96,6534000.0],["2015-03-19",1.96,2.08,1.9,1.99,5739300.0],["2015-03-20",2.02,2.11,2.01,2.03,16921500.0],["2015-03-23",2.11,2.16,2.08,2.15,4167400.0],["2015-03-24",2.18,2.19,2.1,2.18,2903700.0],["2015-03-25",2.2,2.22,2.07,2.09,5094700.0],["2015-03-26",2.14,2.19,2.05,2.06,6499300.0],["2015-03-27",2.05,2.07,2.0,2.02,4399300.0],["2015-03-30",1.97,1.98,1.88,1.88,5189200.0],["2015-03-31",1.9,1.94,1.83,1.87,6454400.0],["2015-04-01",1.92,2.03,1.9,2.03,5998000.0],["2015-04-02",1.99,2.03,1.94,1.98,5439700.0],["2015-04-06",2.09,2.12,2.04,2.1,3560000.0],["2015-04-07",2.06,2.11,2.04,2.07,2400100.0],["2015-04-08",2.07,2.08,1.99,2.03,4562900.0],["2015-04-09",2.02,2.02,1.92,1.96,6225300.0],["2015-04-10",2.02,2.07,1.98,2.02,5916700.0],["2015-04-13",2.02,2.07,1.98,2.02,3663000.0],["2015-04-14",2.03,2.09,2.01,2.08,4274300.0],["2015-04-15",2.08,2.19,2.08,2.16,3232500.0],["2015-04-16",2.19,2.21,2.07,2.12,4972300.0],["2015-04-17",2.15,2.18,2.1,2.11,4560100.0],["2015-04-20",2.11,2.18,2.08,2.18,3183000.0],["2015-04-21",2.2,2.25,2.16,2.19,3890100.0],["2015-04-22",2.18,2.22,2.1,2.1,3025300.0],["2015-04-23",2.13,2.2,2.11,2.15,3237700.0],["2015-04-24",2.13,2.17,2.08,2.12,3959700.0],["2015-04-27",2.15,2.23,2.14,2.21,5333300.0],["2015-04-28",2.22,2.29,2.19,2.28,3912300.0],["2015-04-29",2.24,2.41,2.23,2.35,7112000.0],["2015-04-30",2.23,2.29,2.2,2.24,5292100.0],["2015-05-01",2.2,2.24,2.17,2.24,2821400.0],["2015-05-04",2.3,2.34,2.26,2.28,2693100.0],["2015-05-05",2.34,2.35,2.26,2.28,4690900.0],["2015-05-06",2.28,2.34,2.1,2.13,4629000.0],["2015-05-07",2.12,2.14,2.06,2.13,3136500.0],["2015-05-08",2.15,2.19,2.1,2.18,3056400.0],["2015-05-11",2.19,2.23,2.12,2.17,2909500.0],["2015-05-12",2.19,2.24,2.17,2.22,3225500.0],["2015-05-13",2.29,2.38,2.26,2.34,9598100.0],["2015-05-14",2.36,2.43,2.3,2.32,6004000.0],["2015-05-15",2.29,2.38,2.25,2.31,6493900.0],["2015-05-18",2.32,2.36,2.29,2.29,2158800.0],["2015-05-19",2.24,2.28,2.18,2.18,4480700.0],["2015-05-20",2.2,2.22,2.15,2.15,3430000.0],["2015-05-21",2.15,2.2,2.13,2.17,2821200.0],["2015-05-22",2.15,2.19,2.12,2.14,3422300.0],["2015-05-26",2.1,2.1,2.02,2.02,5054000.0],["2015-05-27",2.02,2.04,1.98,2.0,3671300.0],["2015-05-28",1.98,2.04,1.95,2.02,4835600.0],["2015-05-29",2.02,2.07,2.0,2.03,2984200.0],["2015-06-01",2.06,2.09,2.01,2.02,3787000.0],["2015-06-02",2.04,2.07,2.01,2.06,2476800.0],["2015-06-03",2.04,2.07,2.01,2.06,4293900.0],["2015-06-04",2.03,2.05,2.01,2.05,2522500.0],["2015-06-05",2.01,2.07,1.99,2.06,2653100.0],["2015-06-08",2.08,2.16,2.06,2.16,3104200.0],["2015-06-09",2.16,2.28,2.16,2.24,4583900.0],["2015-06-10",2.29,2.35,2.24,2.33,6808000.0],["2015-06-11",2.28,2.32,2.25,2.3,4057800.0],["2015-06-12",2.27,2.34,2.27,2.31,3927500.0],["2015-06-15",2.28,2.35,2.25,2.32,4278900.0],["2015-06-16",2.3,2.34,2.27,2.28,3425400.0],["2015-06-17",2.27,2.37,2.24,2.37,3627600.0],["2015-06-18",2.42,2.44,2.35,2.37,3880200.0],["2015-06-19",2.34,2.38,2.26,2.31,11991200.0],["2015-06-22",2.25,2.29,2.18,2.18,6291200.0],["2015-06-23",2.16,2.24,2.15,2.2,4020400.0],["2015-06-24",2.18,2.26,2.15,2.25,4079200.0],["2015-06-25",2.22,2.26,2.18,2.25,2550700.0],["2015-06-26",2.22,2.26,2.17,2.19,4122200.0],["2015-06-29",2.15,2.15,2.04,2.08,8338800.0],["2015-06-30",2.05,2.08,1.99,2.0,5159800.0],["2015-07-01",2.0,2.02,1.88,1.9,5232200.0],["2015-07-02",1.96,1.99,1.89,1.92,5193400.0],["2015-07-06",1.9,2.01,1.86,1.96,3499000.0],["2015-07-07",1.91,1.93,1.84,1.9,7099900.0],["2015-07-08",1.9,1.95,1.86,1.88,4393900.0],["2015-07-09",1.91,1.91,1.85,1.87,3182900.0],["2015-07-10",1.82,1.84,1.77,1.83,4709900.0],["2015-07-13",1.77,1.87,1.7,1.86,9942900.0],["2015-07-14",1.85,1.86,1.78,1.8,4136800.0],["2015-07-15",1.78,1.78,1.69,1.72,6297100.0],["2015-07-16",1.69,1.74,1.68,1.7,3208700.0],["2015-07-17",1.68,1.68,1.53,1.55,7578600.0],["2015-07-20",1.49,1.51,1.34,1.35,6660200.0],["2015-07-21",1.4,1.43,1.15,1.35,10118400.0],["2015-07-22",1.32,1.37,1.26,1.27,7087600.0],["2015-07-23",1.31,1.32,1.2,1.22,7302400.0],["2015-07-24",1.17,1.42,1.16,1.38,9850500.0],["2015-07-27",1.39,1.5,1.32,1.34,7747000.0],["2015-07-28",1.35,1.43,1.34,1.4,6720600.0],["2015-07-29",1.4,1.47,1.39,1.44,5084700.0],["2015-07-30",1.4,1.49,1.39,1.46,5541100.0],["2015-07-31",1.47,1.61,1.46,1.52,7815000.0],["2015-08-03",1.48,1.52,1.42,1.42,3201900.0],["2015-08-04",1.45,1.5,1.37,1.4,4506300.0],["2015-08-05",1.39,1.42,1.3,1.31,3757900.0],["2015-08-06",1.35,1.52,1.32,1.49,8899800.0],["2015-08-07",1.5,1.71,1.46,1.56,10484400.0],["2015-08-10",1.56,1.65,1.53,1.65,8604200.0],["2015-08-11",1.67,1.7,1.61,1.68,6933600.0],["2015-08-12",1.74,1.9,1.72,1.9,10719400.0],["2015-08-13",1.8,1.92,1.75,1.82,11115100.0],["2015-08-14",1.87,1.9,1.69,1.78,8621700.0],["2015-08-17",1.84,1.93,1.81,1.86,7256500.0],["2015-08-18",1.79,1.86,1.74,1.77,5675300.0],["2015-08-19",1.8,1.9,1.8,1.87,6134300.0],["2015-08-20",1.95,2.0,1.92,1.92,7960000.0],["2015-08-21",1.97,1.98,1.82,1.86,8463600.0],["2015-08-24",1.8,1.89,1.67,1.68,6446400.0],["2015-08-25",1.66,1.71,1.59,1.62,4537800.0],["2015-08-26",1.57,1.57,1.44,1.45,5364600.0],["2015-08-27",1.47,1.6,1.44,1.57,4259800.0],["2015-08-28",1.58,1.72,1.58,1.71,4765900.0],["2015-08-31",1.66,1.69,1.58,1.67,4899000.0],["2015-09-01",1.71,1.76,1.57,1.57,3797200.0],["2015-09-02",1.58,1.61,1.5,1.54,3730200.0],["2015-09-03",1.5,1.61,1.5,1.53,3380700.0],["2015-09-04",1.5,1.58,1.49,1.57,3190700.0],["2015-09-08",1.57,1.61,1.51,1.54,4289500.0],["2015-09-09",1.5,1.57,1.5,1.55,4958200.0],["2015-09-10",1.56,1.58,1.43,1.45,7537600.0],["2015-09-11",1.45,1.5,1.33,1.47,8900100.0],["2015-09-14",1.43,1.57,1.43,1.56,8194900.0],["2015-09-15",1.51,1.59,1.49,1.5,4306800.0],["2015-09-16",1.55,1.65,1.53,1.64,7353200.0],["2015-09-17",1.59,1.72,1.54,1.71,7444800.0],["2015-09-18",1.77,1.81,1.72,1.79,11918900.0],["2015-09-21",1.77,1.8,1.67,1.69,4928400.0],["2015-09-22",1.65,1.66,1.6,1.61,3815600.0],["2015-09-23",1.63,1.67,1.56,1.58,3165100.0],["2015-09-24",1.61,1.72,1.61,1.71,4931400.0],["2015-09-25",1.65,1.72,1.62,1.67,4929500.0],["2015-09-28",1.6,1.64,1.54,1.55,5204700.0],["2015-09-29",1.55,1.61,1.53,1.55,4701500.0],["2015-09-30",1.51,1.64,1.48,1.63,4278300.0],["2015-10-01",1.61,1.68,1.54,1.55,5625700.0],["2015-10-02",1.62,1.68,1.59,1.67,4386300.0],["2015-10-05",1.67,1.82,1.67,1.81,5879600.0],["2015-10-06",1.84,1.98,1.84,1.92,9484900.0],["2015-10-07",1.94,1.98,1.88,1.96,6911200.0],["2015-10-08",1.91,2.0,1.85,1.85,11382200.0],["2015-10-09",1.95,1.97,1.87,1.92,6229900.0],["2015-10-12",1.97,1.97,1.82,1.84,4302500.0],["2015-10-13",1.84,1.93,1.83,1.86,6117000.0],["2015-10-14",1.92,2.09,1.89,2.08,9194000.0],["2015-10-15",2.06,2.14,2.03,2.1,6284200.0],["2015-10-16",2.09,2.17,2.03,2.05,7244800.0],["2015-10-19",2.02,2.05,1.86,1.89,7704800.0],["2015-10-20",1.92,2.07,1.92,2.03,6154200.0],["2015-10-21",1.93,1.98,1.89,1.92,4639000.0],["2015-10-22",1.9,2.02,1.9,2.02,6366300.0],["2015-10-23",2.04,2.16,1.98,2.11,7281000.0],["2015-10-26",2.05,2.08,1.96,1.99,6547900.0],["2015-10-27",1.97,2.02,1.92,1.98,5330300.0],["2015-10-28",2.03,2.09,1.88,1.9,6982600.0],["2015-10-29",1.88,1.9,1.71,1.77,5707300.0],["2015-10-30",1.76,1.82,1.74,1.8,2745600.0],["2015-11-02",1.74,1.84,1.74,1.81,3265000.0],["2015-11-03",1.76,1.8,1.73,1.75,5954600.0],["2015-11-04",1.76,1.79,1.62,1.63,4700200.0],["2015-11-05",1.64,1.64,1.54,1.55,5880200.0],["2015-11-06",1.49,1.53,1.46,1.47,4296200.0],["2015-11-09",1.49,1.52,1.42,1.51,7335400.0],["2015-11-10",1.49,1.51,1.4,1.41,3707100.0],["2015-11-11",1.42,1.49,1.41,1.47,3875400.0],["2015-11-12",1.43,1.49,1.42,1.45,2305000.0],["2015-11-13",1.43,1.49,1.43,1.47,2575000.0],["2015-11-16",1.5,1.54,1.49,1.49,2134200.0],["2015-11-17",1.46,1.48,1.38,1.41,3851900.0],["2015-11-18",1.4,1.47,1.39,1.47,2788500.0],["2015-11-19",1.49,1.55,1.48,1.54,4203600.0],["2015-11-20",1.54,1.59,1.44,1.44,3619700.0],["2015-11-23",1.42,1.46,1.41,1.45,1846900.0],["2015-11-24",1.51,1.55,1.5,1.52,4094700.0],["2015-11-25",1.49,1.56,1.47,1.55,2386500.0],["2015-11-27",1.45,1.53,1.45,1.48,1347900.0],["2015-11-30",1.48,1.55,1.48,1.52,4965000.0],["2015-12-01",1.52,1.62,1.51,1.6,3021700.0],["2015-12-02",1.55,1.62,1.52,1.56,2408700.0],["2015-12-03",1.53,1.6,1.52,1.56,2979600.0],["2015-12-04",1.57,1.67,1.57,1.67,4791300.0],["2015-12-07",1.65,1.65,1.53,1.56,2918900.0],["2015-12-08",1.54,1.54,1.45,1.48,4166500.0],["2015-12-09",1.52,1.54,1.44,1.46,2847100.0],["2015-12-10",1.45,1.5,1.45,1.47,3177900.0],["2015-12-11",1.47,1.49,1.43,1.46,4778600.0],["2015-12-14",1.45,1.48,1.38,1.39,3843600.0],["2015-12-15",1.42,1.42,1.36,1.39,3950500.0],["2015-12-16",1.42,1.47,1.4,1.44,4832300.0],["2015-12-17",1.39,1.41,1.31,1.34,5423500.0],["2015-12-18",1.38,1.4,1.33,1.38,7738700.0],["2015-12-21",1.42,1.45,1.37,1.38,7362800.0],["2015-12-22",1.39,1.41,1.38,1.38,1901700.0],["2015-12-23",1.39,1.45,1.38,1.44,3239200.0],["2015-12-24",1.47,1.5,1.43,1.47,1311100.0],["2015-12-28",1.45,1.46,1.42,1.43,1152800.0],["2015-12-29",1.43,1.47,1.41,1.47,2081700.0],["2015-12-30",1.42,1.46,1.42,1.44,923400.0],["2015-12-31",1.44,1.47,1.41,1.42,2035200.0],["2016-01-04",1.46,1.55,1.44,1.55,5410400.0],["2016-01-05",1.54,1.59,1.54,1.59,3851100.0],["2016-01-06",1.6,1.65,1.59,1.64,3841800.0],["2016-01-07",1.67,1.71,1.62,1.67,4239900.0],["2016-01-08",1.61,1.69,1.59,1.68,4082800.0],["2016-01-11",1.65,1.68,1.51,1.53,4092100.0],["2016-01-12",1.51,1.55,1.45,1.53,3161100.0],["2016-01-13",1.51,1.59,1.46,1.51,5046400.0],["2016-01-14",1.48,1.49,1.37,1.37,3242100.0],["2016-01-15",1.43,1.43,1.34,1.35,3084000.0],["2016-01-19",1.35,1.36,1.15,1.15,7394400.0],["2016-01-20",1.19,1.27,1.15,1.27,5639800.0],["2016-01-21",1.25,1.26,1.16,1.23,5594400.0],["2016-01-22",1.21,1.35,1.2,1.32,4693900.0],["2016-01-25",1.35,1.39,1.26,1.29,2711400.0],["2016-01-26",1.32,1.43,1.32,1.42,4381900.0],["2016-01-27",1.41,1.51,1.4,1.5,4649500.0],["2016-01-28",1.47,1.49,1.4,1.42,7810200.0],["2016-01-29",1.42,1.48,1.4,1.45,4976800.0],["2016-02-01",1.51,1.56,1.48,1.51,4158500.0],["2016-02-02",1.51,1.54,1.44,1.46,5068100.0],["2016-02-03",1.46,1.6,1.46,1.6,7648900.0],["2016-02-04",1.63,1.75,1.63,1.74,7209900.0],["2016-02-05",1.67,1.88,1.64,1.87,7653600.0],["2016-02-08",1.93,2.05,1.93,2.0,10910800.0],["2016-02-09",2.06,2.11,1.91,1.91,8635700.0],["2016-02-10",1.88,2.07,1.82,2.06,6690000.0],["2016-02-11",2.3,2.38,2.15,2.27,12713800.0],["2016-02-12",2.15,2.43,2.13,2.43,7867700.0],["2016-02-16",2.27,2.36,2.16,2.2,7192700.0],["2016-02-17",2.21,2.29,2.15,2.28,6284100.0],["2016-02-18",2.24,2.52,2.21,2.47,8889000.0],["2016-02-19",2.4,2.57,2.4,2.46,9842900.0],["2016-02-22",2.33,2.46,2.3,2.35,7878300.0],["2016-02-23",2.4,2.48,2.32,2.37,4986700.0],["2016-02-24",2.43,2.48,2.31,2.38,6808500.0],["2016-02-25",2.38,2.45,2.3,2.42,5064000.0],["2016-02-26",2.35,2.43,2.26,2.37,6478400.0],["2016-02-29",2.39,2.45,2.36,2.42,4273500.0],["2016-03-01",2.44,2.47,2.27,2.3,5980600.0],["2016-03-02",2.3,2.4,2.26,2.34,5282900.0],["2016-03-03",2.36,2.6,2.36,2.57,6187300.0],["2016-03-04",2.57,2.77,2.34,2.4,17413900.0],["2016-03-07",2.46,2.53,2.33,2.36,12656600.0],["2016-03-08",2.39,2.41,2.18,2.2,9665800.0],["2016-03-09",2.12,2.18,2.05,2.15,8645000.0],["2016-03-10",2.2,2.32,2.17,2.28,6118800.0],["2016-03-11",2.3,2.33,2.17,2.2,4147800.0],["2016-03-14",2.22,2.25,2.07,2.08,5317700.0],["2016-03-15",2.05,2.1,1.95,2.08,5471900.0],["2016-03-16",2.02,2.29,1.99,2.27,5359500.0],["2016-03-17",2.35,2.37,2.16,2.18,6262100.0],["2016-03-18",2.18,2.22,2.11,2.14,13446600.0],["2016-03-21",2.12,2.27,2.1,2.16,6826000.0],["2016-03-22",2.23,2.27,2.17,2.19,3657500.0],["2016-03-23",2.08,2.19,2.02,2.02,5264000.0],["2016-03-24",2.04,2.12,2.01,2.07,3179600.0],["2016-03-28",2.07,2.12,2.02,2.06,2669500.0],["2016-03-29",2.07,2.24,2.04,2.21,5511100.0],["2016-03-30",2.19,2.24,2.12,2.2,6930900.0],["2016-03-31",2.26,2.3,2.17,2.21,3037100.0],["2016-04-01",2.14,2.26,2.1,2.26,4267400.0],["2016-04-04",2.26,2.27,2.16,2.17,3204100.0],["2016-04-05",2.22,2.28,2.16,2.28,3938700.0],["2016-04-06",2.24,2.29,2.21,2.26,2923700.0],["2016-04-07",2.32,2.39,2.3,2.37,4455300.0],["2016-04-08",2.36,2.53,2.35,2.52,7753600.0],["2016-04-11",2.64,2.84,2.61,2.81,7936000.0],["2016-04-12",2.83,2.97,2.75,2.92,8907900.0],["2016-04-13",2.81,2.94,2.79,2.81,6249700.0],["2016-04-14",2.78,2.84,2.6,2.67,5878800.0],["2016-04-15",2.72,2.9,2.67,2.86,5218100.0],["2016-04-18",2.93,2.94,2.81,2.85,5557100.0],["2016-04-19",2.98,3.15,2.94,3.12,7264600.0],["2016-04-20",3.11,3.2,2.93,2.94,8539100.0],["2016-04-21",3.09,3.12,2.95,3.01,7833500.0],["2016-04-22",2.99,3.09,2.91,2.95,4947500.0],["2016-04-25",2.96,3.02,2.87,2.9,4472000.0],["2016-04-26",2.94,3.06,2.86,3.04,4433600.0],["2016-04-27",3.11,3.11,2.95,3.01,4286400.0],["2016-04-28",3.05,3.2,3.04,3.18,7066900.0],["2016-04-29",3.3,3.43,3.27,3.4,9277300.0],["2016-05-02",3.46,3.5,3.31,3.35,9978700.0],["2016-05-03",3.38,3.41,3.17,3.21,7754900.0],["2016-05-04",3.12,3.35,3.1,3.18,6697300.0],["2016-05-05",3.32,3.45,3.3,3.35,7817100.0],["2016-05-06",3.42,3.71,3.41,3.66,9875000.0],["2016-05-09",3.44,3.53,3.39,3.4,5320800.0],["2016-05-10",3.43,3.61,3.33,3.6,5044000.0],["2016-05-11",3.72,3.86,3.61,3.84,9976500.0],["2016-05-12",3.82,3.92,3.75,3.8,10037300.0],["2016-05-13",3.79,3.95,3.75,3.79,6143800.0],["2016-05-16",3.92,4.01,3.79,3.85,6506200.0],["2016-05-17",3.85,4.05,3.78,4.02,6853400.0],["2016-05-18",3.88,3.98,3.59,3.62,11120500.0],["2016-05-19",3.43,3.7,3.36,3.68,6561700.0],["2016-05-20",3.71,3.76,3.49,3.62,7678600.0],["2016-05-23",3.52,3.64,3.42,3.54,6025300.0],["2016-05-24",3.41,3.49,3.25,3.26,8628700.0],["2016-05-25",3.21,3.45,3.16,3.4,7519300.0],["2016-05-26",3.49,3.54,3.34,3.37,5782600.0],["2016-05-27",3.31,3.37,3.17,3.17,6298400.0],["2016-05-31",3.17,3.36,3.14,3.26,5650500.0],["2016-06-01",3.31,3.38,3.19,3.28,5122000.0],["2016-06-02",3.24,3.32,3.21,3.25,3890000.0],["2016-06-03",3.51,3.79,3.48,3.76,7538000.0],["2016-06-06",3.76,3.8,3.63,3.78,7420700.0],["2016-06-07",3.72,3.8,3.68,3.69,5422000.0],["2016-06-08",3.9,4.03,3.87,3.92,8017300.0],["2016-06-09",3.92,3.98,3.86,3.95,8317700.0],["2016-06-10",3.99,4.09,3.86,3.88,6858200.0],["2016-06-13",4.02,4.04,3.73,3.85,6388400.0],["2016-06-14",3.87,3.89,3.62,3.71,9506500.0],["2016-06-15",3.73,4.0,3.67,3.97,9198600.0],["2016-06-16",4.1,4.14,3.79,3.9,12652100.0],["2016-06-17",3.96,4.05,3.85,3.86,30399700.0],["2016-06-20",3.76,3.97,3.74,3.93,9469900.0],["2016-06-21",3.82,3.88,3.77,3.82,10627900.0],["2016-06-22",3.84,3.98,3.73,3.98,9256100.0],["2016-06-23",3.93,4.04,3.9,4.01,9801400.0],["2016-06-24",4.35,4.46,4.18,4.27,11781400.0],["2016-06-27",4.4,4.46,4.15,4.38,10507700.0],["2016-06-28",4.2,4.3,4.12,4.2,13733800.0],["2016-06-29",4.27,4.31,4.17,4.19,10307000.0],["2016-06-30",4.27,4.32,4.12,4.14,12583500.0],["2016-07-01",4.28,4.49,4.23,4.47,10130000.0],["2016-07-05",4.53,4.68,4.43,4.61,10031700.0],["2016-07-06",4.73,4.82,4.61,4.73,11576900.0],["2016-07-07",4.64,4.71,4.54,4.58,6887100.0],["2016-07-08",4.57,4.89,4.52,4.84,10127400.0],["2016-07-11",4.79,4.95,4.72,4.86,8637100.0],["2016-07-12",4.82,4.92,4.65,4.68,11527000.0],["2016-07-13",4.81,4.9,4.7,4.8,9534500.0],["2016-07-14",4.69,4.84,4.59,4.78,9954700.0],["2016-07-15",4.69,4.86,4.67,4.73,7381600.0],["2016-07-18",4.79,4.91,4.76,4.88,11576200.0],["2016-07-19",4.88,4.93,4.76,4.77,7374400.0],["2016-07-20",4.63,4.67,4.42,4.45,9245900.0],["2016-07-21",4.5,4.78,4.45,4.77,10088000.0],["2016-07-22",4.7,4.75,4.55,4.62,11041900.0],["2016-07-25",4.51,4.57,4.39,4.43,10976900.0],["2016-07-26",4.49,4.69,4.44,4.63,12970100.0],["2016-07-27",4.73,5.04,4.66,5.0,16179000.0],["2016-07-28",5.04,5.09,4.81,5.01,13441400.0],["2016-07-29",5.1,5.25,5.05,5.17,13042200.0],["2016-08-01",5.18,5.28,5.06,5.22,8220600.0],["2016-08-02",5.32,5.38,5.26,5.3,13527500.0],["2016-08-03",5.27,5.3,5.15,5.28,10378000.0],["2016-08-04",5.31,5.87,5.31,5.75,11863700.0],["2016-08-05",5.53,5.6,5.4,5.54,10111000.0],["2016-08-08",5.62,5.81,5.5,5.68,12265300.0],["2016-08-09",5.12,5.19,5.06,5.1,21899600.0],["2016-08-10",5.18,5.25,5.12,5.15,20696700.0],["2016-08-11",5.18,5.28,5.05,5.08,15773300.0],["2016-08-12",5.18,5.23,4.98,5.0,17661100.0],["2016-08-15",5.04,5.08,4.86,4.93,21358900.0],["2016-08-16",4.96,5.02,4.86,4.87,16615100.0],["2016-08-17",4.81,4.91,4.65,4.8,20264900.0],["2016-08-18",4.82,4.87,4.73,4.83,12729200.0],["2016-08-19",4.71,4.82,4.64,4.7,14073100.0],["2016-08-22",4.58,4.7,4.55,4.58,11587200.0],["2016-08-23",4.66,4.66,4.26,4.37,20305000.0],["2016-08-24",4.28,4.29,3.9,3.91,21977700.0],["2016-08-25",3.89,4.05,3.82,3.99,11834700.0],["2016-08-26",4.07,4.15,3.8,3.9,17202000.0],["2016-08-29",3.86,4.04,3.82,4.0,12372400.0],["2016-08-30",3.95,3.99,3.76,3.82,9242800.0],["2016-08-31",3.76,3.84,3.7,3.7,16392600.0],["2016-09-01",3.73,3.82,3.66,3.76,23816500.0],["2016-09-02",3.94,4.09,3.85,4.07,15758100.0],["2016-09-06",4.22,4.35,4.14,4.32,15218300.0],["2016-09-07",4.34,4.35,4.12,4.27,10831500.0],["2016-09-08",4.27,4.34,4.12,4.18,8337800.0],["2016-09-09",4.1,4.13,3.89,3.91,7248000.0],["2016-09-12",3.84,4.45,3.83,4.42,22669800.0],["2016-09-13",4.33,4.36,4.0,4.1,15785700.0],["2016-09-14",4.2,4.33,4.14,4.19,13628400.0],["2016-09-15",4.2,4.26,4.04,4.15,10113300.0],["2016-09-16",4.08,4.25,3.99,3.99,32492800.0],["2016-09-19",4.05,4.2,4.05,4.12,7179600.0],["2016-09-20",4.2,4.22,4.08,4.18,5588800.0],["2016-09-21",4.29,4.51,4.23,4.51,10673400.0],["2016-09-22",4.59,4.65,4.27,4.31,9827300.0],["2016-09-23",4.31,4.36,4.09,4.12,7342100.0],["2016-09-26",4.19,4.28,4.15,4.16,5969500.0],["2016-09-27",4.1,4.18,4.04,4.1,6692100.0],["2016-09-28",4.03,4.32,4.03,4.28,7507900.0],["2016-09-29",4.22,4.28,4.12,4.21,5813600.0],["2016-09-30",4.3,4.31,4.03,4.05,10761200.0],["2016-10-03",4.05,4.1,3.85,3.93,5399300.0],["2016-10-04",3.75,3.75,3.45,3.45,13380100.0],["2016-10-05",3.55,3.57,3.3,3.41,13685000.0],["2016-10-06",3.22,3.36,3.19,3.22,12773800.0],["2016-10-07",3.32,3.39,3.14,3.28,11184400.0],["2016-10-10",3.32,3.38,3.26,3.37,5732900.0],["2016-10-11",3.36,3.37,3.23,3.28,7057600.0],["2016-10-12",3.28,3.42,3.26,3.38,9764200.0],["2016-10-13",3.4,3.56,3.32,3.46,10650500.0],["2016-10-14",3.4,3.49,3.36,3.37,9179000.0],["2016-10-17",3.39,3.47,3.31,3.43,6857200.0],["2016-10-18",3.53,3.69,3.46,3.66,6983100.0],["2016-10-19",3.84,3.9,3.75,3.87,11373200.0],["2016-10-20",3.91,4.01,3.78,4.01,7612100.0],["2016-10-21",3.98,4.14,3.93,4.1,8786600.0],["2016-10-24",4.16,4.18,3.97,4.06,9730900.0],["2016-10-25",4.08,4.3,4.07,4.23,6799800.0],["2016-10-26",4.23,4.25,3.98,4.06,5365000.0],["2016-10-27",4.05,4.1,3.88,3.93,5848800.0],["2016-10-28",3.92,4.03,3.81,3.93,7689200.0],["2016-10-31",3.95,4.02,3.85,4.01,4651100.0],["2016-11-01",4.13,4.23,4.08,4.15,5450100.0],["2016-11-02",4.29,4.33,3.93,3.94,10057900.0],["2016-11-03",3.93,4.18,3.9,4.18,7406200.0],["2016-11-04",4.17,4.24,4.07,4.21,7873800.0],["2016-11-07",4.03,4.04,3.91,3.97,5897200.0],["2016-11-08",4.23,4.52,4.16,4.3,14945100.0],["2016-11-09",4.65,4.66,4.19,4.35,13665100.0],["2016-11-10",4.24,4.26,3.78,3.84,13325600.0],["2016-11-11",3.84,3.91,3.54,3.59,9831200.0],["2016-11-14",3.54,3.85,3.46,3.72,11184400.0],["2016-11-15",3.74,3.99,3.73,3.95,7747700.0],["2016-11-16",3.95,3.97,3.8,3.83,6804800.0],["2016-11-17",3.85,3.98,3.61,3.7,9533200.0],["2016-11-18",3.61,3.7,3.56,3.69,8396400.0],["2016-11-21",3.78,3.88,3.73,3.77,5830400.0],["2016-11-22",3.8,3.89,3.67,3.87,9203400.0],["2016-11-23",3.65,3.69,3.51,3.59,9547300.0],["2016-11-25",3.6,3.66,3.54,3.64,4104000.0],["2016-11-28",3.77,3.8,3.64,3.75,7270300.0],["2016-11-29",3.69,3.81,3.62,3.76,6788400.0],["2016-11-30",3.72,3.74,3.65,3.67,5234700.0],["2016-12-01",3.65,3.83,3.55,3.68,7583700.0],["2016-12-02",3.75,3.89,3.73,3.86,9047000.0],["2016-12-05",3.8,3.98,3.7,3.92,8712300.0],["2016-12-06",3.93,4.05,3.84,3.86,6403000.0],["2016-12-07",3.96,4.04,3.85,3.91,8438000.0],["2016-12-08",3.95,3.95,3.83,3.95,5992600.0],["2016-12-09",3.9,3.92,3.68,3.73,10247600.0],["2016-12-12",3.78,3.95,3.71,3.86,9377300.0],["2016-12-13",3.86,3.97,3.76,3.94,11423100.0],["2016-12-14",3.99,4.08,3.56,3.56,16665300.0],["2016-12-15",3.47,3.47,3.16,3.21,17174800.0],["2016-12-16",3.29,3.42,3.21,3.32,17927200.0],["2016-12-19",3.35,3.45,3.29,3.34,13570200.0],["2016-12-20",3.26,3.4,3.2,3.4,7624500.0],["2016-12-21",3.42,3.45,3.31,3.33,7397200.0],["2016-12-22",3.31,3.35,3.21,3.25,9440600.0],["2016-12-23",3.26,3.4,3.26,3.37,11221300.0],["2016-12-27",3.45,3.57,3.4,3.55,8485300.0],["2016-12-28",3.47,3.68,3.42,3.66,15788500.0],["2016-12-29",3.71,4.03,3.69,4.02,23254900.0],["2016-12-30",4.06,4.21,3.83,3.85,21022500.0],["2017-01-03",3.86,4.14,3.86,4.14,14940400.0],["2017-01-04",4.18,4.22,4.07,4.21,8947300.0],["2017-01-05",4.31,4.72,4.31,4.68,16712500.0],["2017-01-06",4.56,4.74,4.27,4.44,14783300.0],["2017-01-09",4.57,4.74,4.48,4.53,14054900.0],["2017-01-10",4.5,4.72,4.48,4.58,9579800.0],["2017-01-11",4.52,4.61,4.33,4.5,16626600.0],["2017-01-12",4.68,4.7,4.43,4.46,8520900.0],["2017-01-13",4.34,4.49,4.31,4.44,7905600.0],["2017-01-17",4.66,4.66,4.54,4.59,9492800.0],["2017-01-18",4.6,4.64,4.38,4.43,6464000.0],["2017-01-19",4.36,4.51,4.32,4.42,6383500.0],["2017-01-20",4.42,4.59,4.39,4.45,5346700.0],["2017-01-23",4.51,4.69,4.49,4.62,6126500.0],["2017-01-24",4.64,4.79,4.54,4.61,7676000.0],["2017-01-25",4.49,4.61,4.47,4.54,6795600.0],["2017-01-26",4.4,4.47,4.36,4.39,7123200.0],["2017-01-27",4.39,4.54,4.37,4.47,4736300.0],["2017-01-30",4.51,4.65,4.48,4.51,8754200.0],["2017-01-31",4.67,4.69,4.55,4.62,6598900.0],["2017-02-01",4.55,4.64,4.5,4.6,5572700.0],["2017-02-02",4.72,4.78,4.62,4.68,5149100.0],["2017-02-03",4.67,4.75,4.65,4.73,4385400.0],["2017-02-06",4.77,4.99,4.68,4.97,8253400.0],["2017-02-07",4.88,5.01,4.8,4.94,10527000.0],["2017-02-08",4.99,5.23,4.99,5.12,16615900.0],["2017-02-09",5.12,5.17,4.88,4.88,9467900.0],["2017-02-10",4.83,4.96,4.78,4.83,12454900.0],["2017-02-13",4.78,4.83,4.7,4.74,7594900.0],["2017-02-14",4.84,4.85,4.65,4.74,8070300.0],["2017-02-15",4.7,4.76,4.66,4.67,8921600.0],["2017-02-16",4.74,4.81,4.68,4.69,11144200.0],["2017-02-17",4.71,4.75,4.53,4.54,9307200.0],["2017-02-21",4.52,4.58,4.38,4.46,6612500.0],["2017-02-22",4.43,4.5,4.26,4.41,8713700.0],["2017-02-23",4.53,4.55,4.3,4.32,11501400.0],["2017-02-24",4.43,4.5,4.31,4.33,6525200.0],["2017-02-27",4.37,4.49,3.91,3.93,16427200.0],["2017-02-28",4.0,4.08,3.87,3.94,11858300.0],["2017-03-01",3.86,3.96,3.78,3.89,11233600.0],["2017-03-02",3.78,3.88,3.58,3.63,9063700.0],["2017-03-03",3.6,3.87,3.56,3.81,13597800.0],["2017-03-06",3.8,3.81,3.49,3.59,11950000.0],["2017-03-07",3.55,3.7,3.47,3.58,8418200.0],["2017-03-08",3.48,3.56,3.43,3.48,5977700.0],["2017-03-09",3.48,3.55,3.44,3.44,4835900.0],["2017-03-10",3.51,3.69,3.47,3.66,9582400.0],["2017-03-13",3.67,3.67,3.5,3.6,15391700.0],["2017-03-14",3.59,3.65,3.37,3.39,14250800.0],["2017-03-15",3.43,3.92,3.36,3.88,20572000.0],["2017-03-16",4.0,4.02,3.77,3.88,11941500.0],["2017-03-17",3.92,3.99,3.76,3.88,36291400.0],["2017-03-20",3.86,3.95,3.8,3.91,8128900.0],["2017-03-21",3.94,4.05,3.89,3.97,8564200.0],["2017-03-22",4.0,4.02,3.86,3.91,6734500.0],["2017-03-23",3.92,3.98,3.78,3.86,7531000.0],["2017-03-24",3.83,3.93,3.82,3.89,4983600.0],["2017-03-27",3.99,4.05,3.92,3.96,6583400.0],["2017-03-28",3.95,4.01,3.78,3.84,6994700.0],["2017-03-29",3.84,4.04,3.83,3.98,6158700.0],["2017-03-30",3.94,3.98,3.89,3.93,4723500.0],["2017-03-31",3.95,4.07,3.92,4.0,4599600.0],["2017-04-03",3.98,4.16,3.98,4.16,4623100.0],["2017-04-04",4.18,4.21,4.11,4.21,5443300.0],["2017-04-05",4.08,4.31,4.07,4.28,9766100.0],["2017-04-06",4.26,4.29,4.16,4.21,3871000.0],["2017-04-07",4.33,4.42,4.15,4.2,10542100.0],["2017-04-10",4.19,4.22,4.11,4.2,8829000.0],["2017-04-11",4.26,4.4,4.25,4.39,7896200.0],["2017-04-12",4.39,4.55,4.34,4.55,10047900.0],["2017-04-13",4.53,4.57,4.41,4.44,8900800.0],["2017-04-17",4.47,4.5,4.36,4.42,6447700.0],["2017-04-18",4.4,4.49,4.33,4.48,6626900.0],["2017-04-19",4.41,4.42,4.13,4.26,10226500.0],["2017-04-20",4.25,4.36,4.21,4.35,6247200.0],["2017-04-21",4.32,4.35,4.27,4.34,6050000.0],["2017-04-24",4.19,4.31,4.17,4.27,7181000.0],["2017-04-25",4.14,4.18,3.92,4.0,11966400.0],["2017-04-26",3.95,4.07,3.83,4.04,12684200.0],["2017-04-27",4.03,4.04,3.9,4.01,6815300.0],["2017-04-28",4.0,4.18,3.98,4.14,7692900.0],["2017-05-01",4.07,4.1,3.88,3.94,7861900.0],["2017-05-02",3.91,3.98,3.85,3.86,9065800.0],["2017-05-03",3.87,3.91,3.76,3.78,9129800.0],["2017-05-04",3.68,3.72,3.55,3.61,7144300.0],["2017-05-05",3.63,3.78,3.63,3.76,4955200.0],["2017-05-08",3.81,3.81,3.68,3.76,4285100.0],["2017-05-09",3.71,3.74,3.64,3.72,5979600.0],["2017-05-10",3.98,4.15,3.94,4.08,9432000.0],["2017-05-11",4.16,4.26,4.12,4.21,7551800.0],["2017-05-12",4.29,4.35,4.16,4.2,6830800.0],["2017-05-15",4.34,4.36,4.19,4.28,4990600.0],["2017-05-16",4.3,4.41,4.29,4.4,5470300.0],["2017-05-17",4.46,4.55,4.45,4.54,11930000.0],["2017-05-18",4.45,4.51,4.34,4.4,8780500.0],["2017-05-19",4.46,4.49,4.39,4.46,9311300.0],["2017-05-22",4.52,4.56,4.41,4.48,6787300.0],["2017-05-23",4.53,4.55,4.22,4.29,9399300.0],["2017-05-24",4.28,4.39,4.19,4.37,9172700.0],["2017-05-25",4.31,4.4,4.26,4.36,6219300.0],["2017-05-26",4.45,4.46,4.33,4.34,4503800.0],["2017-05-30",4.36,4.36,4.26,4.28,3315500.0],["2017-05-31",4.29,4.51,4.28,4.47,7448200.0],["2017-06-01",4.37,4.44,4.34,4.37,4477800.0],["2017-06-02",4.46,4.5,4.38,4.5,5337700.0],["2017-06-05",4.51,4.53,4.44,4.51,5886200.0],["2017-06-06",4.77,5.06,4.75,5.06,15542700.0],["2017-06-07",4.96,5.08,4.89,4.98,8013500.0],["2017-06-08",4.94,5.06,4.76,5.06,9287900.0],["2017-06-09",4.91,5.18,4.89,5.07,12045800.0],["2017-06-12",5.03,5.25,5.01,5.2,10784700.0],["2017-06-13",5.17,5.49,5.03,5.43,13070700.0],["2017-06-14",5.52,5.71,4.92,5.0,19192400.0],["2017-06-15",4.89,5.14,4.87,5.08,8289400.0],["2017-06-16",5.09,5.16,4.99,5.05,22670500.0],["2017-06-19",5.02,5.12,4.94,4.97,8420800.0],["2017-06-20",4.97,5.05,4.9,5.04,3955700.0],["2017-06-21",5.01,5.14,5.0,5.08,4021600.0],["2017-06-22",5.18,5.25,5.1,5.23,4392200.0],["2017-06-23",5.29,5.38,5.24,5.33,6265100.0],["2017-06-26",5.23,5.28,5.16,5.23,3963100.0],["2017-06-27",5.26,5.3,5.12,5.14,4085700.0],["2017-06-28",5.22,5.24,5.1,5.22,4358700.0],["2017-06-29",5.11,5.23,5.06,5.12,4006100.0],["2017-06-30",5.12,5.24,5.09,5.16,4506200.0],["2017-07-03",5.03,5.06,4.97,4.99,2430700.0],["2017-07-05",5.03,5.17,5.0,5.15,4056400.0],["2017-07-06",5.11,5.16,5.07,5.08,4050800.0],["2017-07-07",5.04,5.07,4.86,4.92,4399900.0],["2017-07-10",4.89,5.07,4.83,5.05,4673800.0],["2017-07-11",5.03,5.08,4.92,5.04,3847800.0],["2017-07-12",5.11,5.15,5.01,5.11,4256500.0],["2017-07-13",5.09,5.14,4.97,5.01,3877100.0],["2017-07-14",5.14,5.18,5.08,5.09,4957600.0],["2017-07-17",5.14,5.22,5.13,5.18,4796300.0],["2017-07-18",5.24,5.26,5.18,5.19,4376100.0],["2017-07-19",5.19,5.22,5.1,5.16,3054000.0],["2017-07-20",5.16,5.21,5.09,5.17,3159100.0],["2017-07-21",5.21,5.23,5.13,5.18,3312700.0],["2017-07-24",5.18,5.19,4.98,5.0,2658400.0],["2017-07-25",5.02,5.08,4.96,5.01,3679100.0],["2017-07-26",4.98,5.27,4.98,5.25,5494300.0],["2017-07-27",5.28,5.37,5.11,5.11,6894900.0],["2017-07-28",5.17,5.43,5.17,5.42,4431900.0],["2017-07-31",5.4,5.51,5.39,5.4,3168000.0],["2017-08-01",5.36,5.6,5.35,5.52,3707200.0],["2017-08-02",5.46,5.55,5.41,5.48,3933000.0],["2017-08-03",5.47,5.54,5.4,5.44,3092000.0],["2017-08-04",5.37,5.41,5.19,5.22,5199000.0],["2017-08-07",5.17,5.3,5.15,5.22,2164600.0],["2017-08-08",5.27,5.32,5.18,5.28,3676000.0],["2017-08-09",5.46,5.46,5.28,5.28,3874200.0],["2017-08-10",5.4,5.43,5.12,5.22,5976700.0],["2017-08-11",5.23,5.48,5.23,5.45,4779400.0],["2017-08-14",5.38,5.54,5.38,5.42,4114400.0],["2017-08-15",5.3,5.41,5.26,5.37,3453000.0],["2017-08-16",5.38,5.67,5.38,5.64,5490700.0],["2017-08-17",5.67,5.75,5.59,5.67,3798700.0],["2017-08-18",5.79,5.94,5.63,5.7,7293700.0],["2017-08-21",5.77,5.91,5.74,5.87,4488700.0],["2017-08-22",5.83,5.87,5.73,5.76,4106700.0],["2017-08-23",5.94,6.02,5.87,5.96,9718000.0],["2017-08-24",5.95,6.19,5.93,6.19,6292400.0],["2017-08-25",6.21,6.29,6.01,6.12,6702600.0],["2017-08-28",6.2,6.35,6.1,6.33,7166700.0],["2017-08-29",6.57,6.59,6.3,6.41,6505200.0],["2017-08-30",6.36,6.47,6.35,6.45,4797600.0],["2017-08-31",6.45,6.65,6.45,6.64,4300800.0],["2017-09-01",6.7,6.73,6.56,6.71,5428900.0],["2017-09-05",6.78,6.93,6.76,6.93,6352800.0],["2017-09-06",6.97,7.15,6.74,6.91,11176200.0],["2017-09-07",7.04,7.22,7.02,7.21,6497200.0],["2017-09-08",7.23,7.25,6.91,7.03,9826300.0],["2017-09-11",6.75,7.0,6.71,6.84,6991900.0],["2017-09-12",6.8,6.97,6.76,6.88,5082600.0],["2017-09-13",6.86,6.88,6.61,6.66,7846000.0],["2017-09-14",6.64,6.76,6.44,6.66,7412100.0],["2017-09-15",6.7,6.72,6.57,6.57,8310100.0],["2017-09-18",6.47,6.51,6.3,6.33,7231000.0],["2017-09-19",6.35,6.47,6.28,6.36,3716700.0],["2017-09-20",6.39,6.52,6.13,6.21,5978800.0],["2017-09-21",6.07,6.39,6.03,6.25,5873000.0],["2017-09-22",6.31,6.46,6.23,6.31,9455300.0],["2017-09-25",6.31,6.52,6.26,6.49,5632000.0],["2017-09-26",6.4,6.54,6.37,6.38,3826200.0],["2017-09-27",6.27,6.45,6.24,6.38,3373300.0],["2017-09-28",6.37,6.73,6.37,6.66,5967600.0],["2017-09-29",6.63,6.64,6.1,6.1,6941900.0],["2017-10-02",6.03,6.21,5.93,6.18,5345800.0],["2017-10-03",6.19,6.32,6.18,6.23,5426400.0],["2017-10-04",6.27,6.34,6.12,6.22,3874000.0],["2017-10-05",6.19,6.2,5.95,6.0,5339300.0],["2017-10-06",5.98,6.17,5.89,6.13,3832800.0],["2017-10-09",6.19,6.42,6.18,6.37,2776700.0],["2017-10-10",6.36,6.38,6.16,6.18,4186700.0],["2017-10-11",6.21,6.3,6.11,6.25,4898800.0],["2017-10-12",6.23,6.3,6.16,6.2,2854300.0],["2017-10-13",6.28,6.28,6.01,6.15,3547300.0],["2017-10-16",6.13,6.19,5.94,5.99,4637900.0],["2017-10-17",5.91,5.96,5.52,5.66,16326700.0],["2017-10-18",5.6,5.78,5.58,5.7,6738700.0],["2017-10-19",5.75,5.87,5.74,5.77,3391100.0],["2017-10-20",5.68,5.81,5.65,5.74,3477700.0],["2017-10-23",5.65,5.79,5.64,5.73,3121100.0],["2017-10-24",5.67,5.7,5.57,5.59,2897600.0],["2017-10-25",5.6,5.61,5.5,5.52,2928700.0],["2017-10-26",5.53,5.58,5.42,5.43,4136400.0],["2017-10-27",5.4,5.6,5.35,5.57,3010800.0],["2017-10-30",5.55,5.65,5.53,5.61,2356500.0],["2017-10-31",5.57,5.57,5.45,5.49,1827500.0],["2017-11-01",5.54,5.64,5.5,5.53,2993900.0],["2017-11-02",5.55,5.66,5.52,5.6,2351900.0],["2017-11-03",5.64,5.69,5.56,5.61,3633800.0],["2017-11-06",5.6,5.79,5.56,5.75,3409200.0],["2017-11-07",5.72,5.81,5.67,5.75,4047000.0],["2017-11-08",5.95,6.35,5.93,6.15,8041300.0],["2017-11-09",6.25,6.29,5.97,6.03,5527500.0],["2017-11-10",6.03,6.1,5.88,5.91,4657500.0],["2017-11-13",5.92,5.92,5.7,5.74,4458200.0],["2017-11-14",5.68,5.86,5.6,5.78,4871700.0],["2017-11-15",5.83,5.84,5.71,5.83,5443100.0],["2017-11-16",5.84,5.84,5.69,5.77,5576100.0],["2017-11-17",5.81,5.85,5.69,5.75,8816400.0],["2017-11-20",5.71,5.74,5.64,5.67,2834300.0],["2017-11-21",5.68,5.7,5.59,5.6,2546600.0],["2017-11-22",5.7,5.7,5.53,5.62,4051200.0],["2017-11-24",5.69,5.7,5.53,5.55,1902600.0],["2017-11-27",5.6,5.67,5.56,5.66,2293800.0],["2017-11-28",5.65,5.7,5.58,5.64,3019800.0],["2017-11-29",5.55,5.58,5.43,5.45,2935500.0],["2017-11-30",5.38,5.47,5.34,5.43,3308900.0],["2017-12-01",5.41,5.49,5.32,5.37,4135400.0],["2017-12-04",5.32,5.37,5.24,5.27,2672200.0],["2017-12-05",5.24,5.32,5.16,5.23,2392300.0],["2017-12-06",5.17,5.21,5.07,5.07,3199200.0],["2017-12-07",4.99,5.11,4.89,5.08,3399300.0],["2017-12-08",5.07,5.15,5.01,5.05,2905200.0],["2017-12-11",5.09,5.42,5.06,5.23,6313000.0],["2017-12-12",5.22,5.32,5.2,5.26,4152800.0],["2017-12-13",5.27,5.54,5.23,5.48,6402000.0],["2017-12-14",5.47,5.53,5.36,5.49,4773300.0],["2017-12-15",5.52,5.56,5.45,5.5,7087200.0],["2017-12-18",5.56,5.6,5.51,5.59,2797600.0],["2017-12-19",5.57,5.64,5.53,5.59,2744100.0],["2017-12-20",5.61,5.79,5.58,5.76,3246800.0],["2017-12-21",5.75,5.8,5.64,5.77,2498600.0],["2017-12-22",5.79,5.86,5.74,5.86,2350300.0],["2017-12-26",5.88,5.95,5.83,5.89,1684400.0],["2017-12-27",5.9,5.92,5.74,5.82,4095600.0],["2017-12-28",5.87,5.96,5.79,5.83,3864600.0],["2017-12-29",5.89,5.95,5.78,5.83,3112600.0],["2018-01-02",5.92,6.14,5.89,6.12,4705200.0],["2018-01-03",6.13,6.14,5.89,6.04,6529400.0],["2018-01-04",6.06,6.14,5.91,6.1,4633100.0],["2018-01-05",6.07,6.09,5.92,5.98,4053500.0],["2018-01-08",5.96,5.96,5.79,5.85,4658300.0],["2018-01-09",5.79,5.9,5.65,5.82,6528400.0],["2018-01-10",5.85,5.9,5.74,5.78,4607400.0],["2018-01-11",5.8,5.81,5.71,5.79,3464300.0],["2018-01-12",5.84,6.08,5.79,6.08,6263500.0],["2018-01-16",6.08,6.11,5.97,6.11,4771600.0],["2018-01-17",6.24,6.46,6.15,6.16,8393500.0],["2018-01-18",6.22,6.28,6.11,6.15,4712500.0],["2018-01-19",6.24,6.29,6.15,6.16,2277700.0],["2018-01-22",6.19,6.24,6.05,6.17,3704800.0],["2018-01-23",6.14,6.34,6.05,6.32,3898100.0],["2018-01-24",6.46,6.52,6.32,6.36,4775900.0],["2018-01-25",6.41,6.41,5.99,6.03,7852900.0],["2018-01-26",6.04,6.27,6.04,6.18,4495100.0],["2018-01-29",6.12,6.14,5.8,5.82,5219100.0],["2018-01-30",5.9,5.96,5.76,5.79,4756600.0],["2018-01-31",5.87,5.92,5.68,5.88,4263900.0],["2018-02-01",5.81,5.97,5.78,5.93,3631200.0],["2018-02-02",5.75,5.81,5.58,5.6,5208500.0],["2018-02-05",5.58,5.72,5.52,5.57,5434400.0],["2018-02-06",5.5,5.59,5.41,5.41,5722600.0],["2018-02-07",5.38,5.56,5.27,5.31,4224900.0],["2018-02-08",5.32,5.48,5.3,5.38,5081800.0],["2018-02-09",5.38,5.4,5.11,5.26,5776200.0],["2018-02-12",5.28,5.59,5.27,5.54,4916900.0],["2018-02-13",5.58,5.71,5.54,5.61,3103000.0],["2018-02-14",5.63,6.19,5.58,6.14,7618300.0],["2018-02-15",6.18,6.18,5.94,6.17,6455100.0],["2018-02-16",6.11,6.16,5.79,5.88,8396600.0],["2018-02-20",5.77,5.88,5.72,5.79,4351400.0],["2018-02-21",5.91,6.11,5.8,5.86,6905100.0],["2018-02-22",5.54,5.73,5.27,5.34,9706500.0],["2018-02-23",5.34,5.45,5.33,5.43,2456600.0],["2018-02-26",5.46,5.46,5.36,5.43,3232600.0],["2018-02-27",5.4,5.4,5.15,5.27,4539000.0],["2018-02-28",5.27,5.36,5.25,5.26,3239700.0],["2018-03-01",5.2,5.33,5.09,5.3,5518600.0],["2018-03-02",5.37,5.43,5.28,5.3,3931500.0],["2018-03-05",5.29,5.36,5.22,5.31,3532700.0],["2018-03-06",5.4,5.43,5.33,5.35,3219300.0],["2018-03-07",5.32,5.37,5.13,5.14,3602100.0],["2018-03-08",5.15,5.21,5.11,5.18,2796600.0],["2018-03-09",5.19,5.24,5.08,5.08,4253900.0],["2018-03-12",5.07,5.07,4.92,5.02,6699200.0],["2018-03-13",5.02,5.07,4.9,4.93,6132300.0],["2018-03-14",4.91,4.96,4.8,4.91,5718700.0],["2018-03-15",4.86,4.95,4.81,4.9,3442100.0],["2018-03-16",4.9,4.96,4.83,4.9,7920400.0],["2018-03-19",4.91,5.04,4.88,5.01,4064600.0],["2018-03-20",5.0,5.15,5.0,5.12,4858700.0],["2018-03-21",5.17,5.31,5.13,5.27,5396700.0],["2018-03-22",5.22,5.31,5.15,5.16,3661700.0],["2018-03-23",5.33,5.35,5.22,5.24,4870400.0],["2018-03-26",5.28,5.38,5.26,5.36,3736200.0],["2018-03-27",5.31,5.35,5.22,5.3,5320400.0],["2018-03-28",5.27,5.3,5.14,5.16,3179600.0],["2018-03-29",5.16,5.23,5.15,5.19,4324300.0],["2018-04-02",5.25,5.29,5.21,5.25,3772500.0],["2018-04-03",5.22,5.23,5.1,5.13,5370300.0],["2018-04-04",5.2,5.24,5.02,5.08,4385600.0],["2018-04-05",5.01,5.18,5.01,5.15,3296800.0],["2018-04-06",5.2,5.23,5.07,5.09,2526400.0],["2018-04-09",5.08,5.19,5.01,5.13,2861900.0],["2018-04-10",5.15,5.24,5.1,5.19,3178700.0],["2018-04-11",5.25,5.45,5.24,5.43,6762900.0],["2018-04-12",5.37,5.4,5.27,5.31,3209600.0],["2018-04-13",5.46,5.69,5.42,5.58,6281100.0],["2018-04-16",5.61,5.61,5.5,5.59,2892000.0],["2018-04-17",5.58,5.63,5.53,5.56,2972500.0],["2018-04-18",5.64,5.73,5.52,5.56,5477800.0],["2018-04-19",5.58,5.64,5.5,5.58,3242400.0],["2018-04-20",5.53,5.6,5.42,5.54,3595600.0],["2018-04-23",5.46,5.46,5.35,5.4,3205900.0],["2018-04-24",5.42,5.49,5.39,5.45,3573700.0],["2018-04-25",5.37,5.48,5.35,5.38,2821800.0],["2018-04-26",5.41,5.49,5.34,5.45,2954100.0],["2018-04-27",5.47,5.6,5.47,5.55,2278300.0],["2018-04-30",5.45,5.51,5.4,5.46,3587500.0],["2018-05-01",5.42,5.54,5.38,5.51,4398700.0],["2018-05-02",5.55,5.72,5.53,5.6,4200800.0],["2018-05-03",5.71,5.71,5.57,5.62,2047000.0],["2018-05-04",5.58,5.68,5.56,5.64,1794400.0],["2018-05-07",5.64,5.74,5.63,5.69,2242300.0],["2018-05-08",5.9,6.19,5.89,6.15,6787400.0],["2018-05-09",6.16,6.22,6.09,6.13,5516200.0],["2018-05-10",6.22,6.22,6.12,6.21,3884800.0],["2018-05-11",6.22,6.25,6.06,6.1,2346100.0],["2018-05-14",6.11,6.19,6.09,6.13,4340700.0],["2018-05-15",6.0,6.05,5.9,5.98,2894900.0],["2018-05-16",5.98,6.04,5.96,5.99,1966500.0],["2018-05-17",5.99,5.99,5.89,5.92,2031300.0],["2018-05-18",5.92,6.05,5.89,6.01,2637100.0],["2018-05-21",5.98,6.04,5.95,6.02,1465400.0],["2018-05-22",6.02,6.08,5.92,5.95,2753000.0],["2018-05-23",5.94,6.11,5.92,6.09,4412000.0],["2018-05-24",6.13,6.33,6.11,6.31,4683300.0],["2018-05-25",6.27,6.32,6.2,6.24,4256200.0],["2018-05-29",6.1,6.3,6.08,6.19,3435900.0],["2018-05-30",6.22,6.33,6.21,6.29,2314000.0],["2018-05-31",6.3,6.33,6.22,6.24,4754100.0],["2018-06-01",6.23,6.28,6.15,6.18,3760800.0],["2018-06-04",6.24,6.26,6.13,6.16,4400600.0],["2018-06-05",6.17,6.23,6.13,6.14,2990200.0],["2018-06-06",6.15,6.19,5.91,5.92,3652600.0],["2018-06-07",5.88,5.88,5.74,5.8,4596000.0],["2018-06-08",5.8,5.8,5.72,5.78,1765500.0],["2018-06-11",5.78,5.87,5.72,5.84,2012000.0],["2018-06-12",5.83,5.91,5.78,5.9,2594000.0],["2018-06-13",5.92,5.99,5.79,5.95,2667800.0],["2018-06-14",6.0,6.04,5.93,5.96,2379700.0],["2018-06-15",5.88,5.89,5.77,5.85,6910300.0],["2018-06-18",5.83,5.92,5.83,5.87,1441700.0],["2018-06-19",5.78,5.89,5.78,5.82,1688800.0],["2018-06-20",5.83,5.85,5.73,5.76,2263000.0],["2018-06-21",5.76,5.78,5.67,5.68,2323500.0],["2018-06-22",5.69,5.75,5.68,5.73,1451700.0],["2018-06-25",5.69,5.74,5.63,5.65,2392800.0],["2018-06-26",5.6,5.76,5.6,5.74,1884000.0],["2018-06-27",5.71,5.76,5.62,5.62,2378600.0],["2018-06-28",5.64,5.76,5.6,5.7,3782900.0],["2018-06-29",5.71,5.87,5.71,5.81,2507000.0],["2018-07-02",5.76,5.87,5.75,5.77,1953600.0],["2018-07-03",5.87,6.05,5.85,6.03,1983500.0],["2018-07-05",6.08,6.1,6.0,6.05,2623400.0],["2018-07-06",6.02,6.08,5.96,6.08,2435500.0],["2018-07-09",6.11,6.16,5.98,5.98,2789500.0],["2018-07-10",5.93,6.06,5.93,6.04,2240700.0],["2018-07-11",5.99,6.1,5.89,5.9,1973100.0],["2018-07-12",5.94,5.98,5.86,5.86,1254200.0],["2018-07-13",5.83,5.88,5.76,5.77,1306400.0],["2018-07-16",5.75,5.86,5.73,5.83,1233200.0],["2018-07-17",5.77,5.92,5.75,5.86,2384600.0],["2018-07-18",5.83,5.93,5.81,5.88,1881300.0],["2018-07-19",5.75,5.99,5.74,5.86,3237700.0],["2018-07-20",5.92,5.98,5.82,5.89,2649500.0],["2018-07-23",5.85,5.86,5.69,5.7,2704200.0],["2018-07-24",5.75,5.79,5.69,5.73,2646800.0],["2018-07-25",5.74,5.78,5.55,5.58,4316200.0],["2018-07-26",5.55,5.56,5.45,5.51,3555600.0],["2018-07-27",5.52,5.66,5.5,5.61,2007700.0],["2018-07-30",5.59,5.67,5.56,5.58,1685000.0],["2018-07-31",5.56,5.62,5.5,5.5,2577900.0],["2018-08-01",5.49,5.53,5.44,5.46,2488400.0],["2018-08-02",5.44,5.58,5.44,5.54,1608800.0],["2018-08-03",5.59,5.68,5.55,5.56,1859500.0],["2018-08-06",5.53,5.58,5.45,5.45,1555800.0],["2018-08-07",5.53,5.55,5.25,5.27,2453800.0],["2018-08-08",5.28,5.31,5.16,5.21,2178900.0],["2018-08-09",5.21,5.29,5.01,5.02,3234100.0],["2018-08-10",5.0,5.11,4.9,4.93,3774000.0],["2018-08-13",4.9,4.94,4.66,4.74,5004200.0],["2018-08-14",4.75,4.76,4.58,4.59,2709900.0],["2018-08-15",4.47,4.53,4.15,4.2,7134900.0],["2018-08-16",4.24,4.31,4.01,4.02,4918000.0],["2018-08-17",4.06,4.27,4.03,4.13,7111900.0],["2018-08-20",4.19,4.22,4.06,4.15,4304200.0],["2018-08-21",4.16,4.19,4.06,4.14,3333800.0],["2018-08-22",4.2,4.25,4.18,4.23,2423400.0],["2018-08-23",4.18,4.18,3.9,3.94,5044100.0],["2018-08-24",4.01,4.28,4.01,4.23,4149900.0],["2018-08-27",4.23,4.31,4.2,4.27,2632500.0],["2018-08-28",4.31,4.32,4.09,4.12,3063700.0],["2018-08-29",4.12,4.2,4.09,4.15,2516800.0],["2018-08-30",4.13,4.15,4.05,4.13,3173600.0],["2018-08-31",4.14,4.2,4.06,4.08,2463400.0],["2018-09-04",4.0,4.0,3.86,3.92,3949700.0],["2018-09-05",3.97,3.97,3.7,3.8,4266600.0],["2018-09-06",3.85,3.94,3.78,3.8,2998800.0],["2018-09-07",3.79,3.87,3.72,3.81,2200200.0],["2018-09-10",3.81,3.84,3.67,3.67,3392000.0],["2018-09-11",3.65,3.72,3.57,3.7,3383700.0],["2018-09-12",3.68,3.89,3.66,3.75,5642500.0],["2018-09-13",3.82,3.86,3.63,3.7,3840900.0],["2018-09-14",3.71,3.75,3.62,3.63,3513300.0],["2018-09-17",3.69,3.9,3.66,3.87,5482800.0],["2018-09-18",3.89,3.94,3.77,3.77,3468300.0],["2018-09-19",3.81,3.99,3.8,3.91,3818200.0],["2018-09-20",4.04,4.06,3.82,3.92,4062800.0],["2018-09-21",3.81,3.94,3.79,3.9,9829700.0],["2018-09-24",4.03,4.1,3.87,3.88,5250700.0],["2018-09-25",3.92,4.02,3.91,3.93,4198300.0],["2018-09-26",3.89,3.92,3.76,3.83,17217500.0],["2018-09-27",3.79,3.79,3.64,3.66,5426200.0],["2018-09-28",3.69,3.79,3.64,3.68,4120000.0],["2018-10-01",3.67,3.79,3.67,3.72,2674000.0],["2018-10-02",3.77,3.94,3.77,3.87,4578900.0],["2018-10-03",3.88,3.91,3.74,3.76,3162700.0],["2018-10-04",3.79,3.88,3.73,3.77,3100800.0],["2018-10-05",3.77,3.85,3.72,3.75,3577100.0],["2018-10-08",3.65,3.85,3.65,3.83,2842200.0],["2018-10-09",3.79,3.83,3.68,3.68,2694900.0],["2018-10-10",3.66,3.75,3.58,3.74,5793000.0],["2018-10-11",3.85,3.99,3.75,3.95,6570200.0],["2018-10-12",3.94,3.98,3.78,3.93,5127300.0],["2018-10-15",4.0,4.11,3.88,3.94,5255300.0],["2018-10-16",3.98,4.01,3.81,3.89,6403000.0],["2018-10-17",3.89,4.02,3.81,3.97,4599500.0],["2018-10-18",3.94,4.02,3.86,3.96,5039700.0],["2018-10-19",4.0,4.06,3.93,3.98,5716100.0],["2018-10-22",3.93,3.94,3.81,3.84,3167800.0],["2018-10-23",4.0,4.05,3.9,3.91,4792500.0],["2018-10-24",3.9,3.93,3.79,3.83,4656300.0],["2018-10-25",3.83,3.87,3.61,3.63,5951200.0],["2018-10-26",3.67,3.82,3.63,3.67,5498200.0],["2018-10-29",3.68,3.69,3.54,3.55,5651600.0],["2018-10-30",3.54,3.62,3.48,3.53,4700000.0],["2018-10-31",3.5,3.5,3.37,3.42,5864400.0],["2018-11-01",3.53,3.67,3.53,3.63,4784000.0],["2018-11-02",3.64,3.78,3.58,3.68,7536000.0],["2018-11-05",3.67,3.8,3.66,3.72,3446500.0],["2018-11-06",3.73,3.77,3.6,3.63,2232800.0],["2018-11-07",3.56,3.56,3.32,3.33,9282000.0],["2018-11-08",3.32,3.33,3.24,3.27,5593600.0],["2018-11-09",3.22,3.25,3.08,3.13,6639200.0],["2018-11-12",3.11,3.13,2.98,3.01,4589100.0],["2018-11-13",3.03,3.08,2.92,2.94,3272100.0],["2018-11-14",2.9,2.95,2.75,2.84,10650600.0],["2018-11-15",2.85,3.11,2.85,3.08,5954300.0],["2018-11-16",3.16,3.3,3.15,3.21,5922200.0],["2018-11-19",3.2,3.29,3.17,3.18,2757400.0],["2018-11-20",3.19,3.21,3.06,3.14,3926400.0],["2018-11-21",3.18,3.38,3.17,3.34,5174000.0],["2018-11-23",3.33,3.36,3.16,3.21,1901900.0],["2018-11-26",3.23,3.3,3.15,3.16,3324500.0],["2018-11-27",3.16,3.19,3.01,3.04,3244000.0],["2018-11-28",3.04,3.24,3.03,3.18,4104200.0],["2018-11-29",3.2,3.27,3.05,3.07,4304300.0],["2018-11-30",3.05,3.08,3.0,3.05,3002100.0],["2018-12-03",3.22,3.25,3.08,3.19,3927400.0],["2018-12-04",3.21,3.3,3.15,3.16,4432500.0],["2018-12-06",3.22,3.31,3.15,3.2,4086300.0],["2018-12-07",3.22,3.33,3.19,3.29,3787800.0],["2018-12-10",3.25,3.36,3.23,3.27,3713300.0],["2018-12-11",3.27,3.36,3.25,3.26,4289500.0],["2018-12-12",3.27,3.48,3.27,3.46,4817500.0],["2018-12-13",3.44,3.46,3.28,3.37,4363500.0],["2018-12-14",3.3,3.41,3.26,3.38,4424100.0],["2018-12-17",3.45,3.62,3.42,3.58,5282100.0],["2018-12-18",3.55,3.69,3.51,3.67,6557500.0],["2018-12-19",3.78,3.87,3.37,3.38,8234700.0],["2018-12-20",3.55,3.76,3.47,3.73,10641600.0],["2018-12-21",3.69,3.8,3.47,3.6,13167000.0],["2018-12-24",3.62,3.8,3.62,3.73,3023800.0],["2018-12-26",3.78,3.8,3.59,3.66,3431800.0],["2018-12-27",3.7,3.75,3.56,3.63,5646400.0],["2018-12-28",3.59,3.71,3.56,3.59,3981100.0],["2018-12-31",3.61,3.68,3.52,3.68,3294600.0],["2019-01-02",3.68,3.76,3.6,3.69,3424100.0],["2019-01-03",3.72,3.91,3.66,3.9,5683000.0],["2019-01-04",3.78,3.87,3.67,3.82,7876700.0],["2019-01-07",3.85,3.89,3.75,3.78,5108200.0],["2019-01-08",3.76,3.86,3.71,3.83,3029800.0],["2019-01-09",3.84,3.97,3.79,3.83,5665700.0],["2019-01-10",3.81,3.87,3.7,3.7,3230300.0],["2019-01-11",3.75,3.76,3.61,3.64,5597200.0],["2019-01-14",3.66,3.74,3.64,3.66,3418900.0],["2019-01-15",3.67,3.7,3.54,3.58,3359100.0],["2019-01-16",3.54,3.59,3.13,3.21,13998500.0],["2019-01-17",3.18,3.19,2.98,3.01,8821800.0],["2019-01-18",2.9,2.95,2.83,2.83,9660400.0],["2019-01-22",2.88,2.9,2.81,2.88,4172000.0],["2019-01-23",2.89,2.95,2.82,2.86,4402400.0],["2019-01-24",2.86,2.91,2.8,2.89,5575800.0],["2019-01-25",2.96,3.1,2.91,3.09,6363700.0],["2019-01-28",3.26,3.44,3.25,3.37,10257100.0],["2019-01-29",3.47,3.59,3.47,3.57,7188000.0],["2019-01-30",3.57,3.68,3.49,3.6,6920200.0],["2019-01-31",3.66,3.77,3.64,3.76,5810800.0],["2019-02-01",3.74,3.78,3.6,3.75,4351700.0],["2019-02-04",3.63,3.77,3.63,3.69,2973100.0],["2019-02-05",3.7,3.73,3.64,3.72,2165400.0],["2019-02-06",3.66,3.74,3.6,3.62,3152400.0],["2019-02-07",3.6,3.64,3.45,3.49,7141600.0],["2019-02-08",3.52,3.56,3.45,3.49,4305700.0],["2019-02-11",3.41,3.52,3.41,3.5,2799700.0],["2019-02-12",3.55,3.55,3.42,3.43,4212500.0],["2019-02-13",3.39,3.5,3.37,3.41,3527700.0],["2019-02-14",3.4,3.5,3.4,3.47,2650000.0],["2019-02-15",3.54,3.63,3.45,3.62,4315000.0],["2019-02-19",3.7,3.8,3.68,3.79,5582300.0],["2019-02-20",3.81,3.87,3.71,3.73,5912000.0],["2019-02-21",3.59,3.61,3.37,3.52,9331900.0],["2019-02-22",3.55,3.68,3.53,3.6,4721400.0],["2019-02-25",3.61,3.7,3.57,3.57,3864500.0],["2019-02-26",3.57,3.63,3.42,3.51,4733800.0],["2019-02-27",3.51,3.52,3.36,3.37,5033200.0],["2019-02-28",3.38,3.38,3.3,3.34,4294800.0],["2019-03-01",3.29,3.43,3.16,3.16,9229400.0],["2019-03-04",3.15,3.31,3.1,3.31,6866900.0],["2019-03-05",3.31,3.36,3.26,3.32,5149900.0],["2019-03-06",3.32,3.35,3.2,3.21,3825000.0],["2019-03-07",3.21,3.28,3.19,3.27,5417100.0],["2019-03-08",3.36,3.64,3.28,3.63,16482400.0],["2019-03-11",3.59,3.59,3.4,3.46,7049600.0],["2019-03-12",3.48,3.64,3.48,3.64,5512700.0],["2019-03-13",3.67,3.73,3.62,3.69,5459500.0],["2019-03-14",3.57,3.59,3.47,3.47,3523600.0],["2019-03-15",3.55,3.59,3.44,3.57,10438500.0],["2019-03-18",3.54,3.57,3.48,3.51,3890000.0],["2019-03-19",3.57,3.58,3.5,3.52,3228000.0],["2019-03-20",3.45,3.6,3.32,3.54,8620900.0],["2019-03-21",3.54,3.57,3.48,3.54,6426000.0],["2019-03-22",3.52,3.63,3.52,3.57,4922000.0],["2019-03-25",3.6,3.76,3.59,3.72,5386200.0],["2019-03-26",3.66,3.73,3.61,3.71,3654400.0],["2019-03-27",3.74,3.81,3.6,3.61,3789800.0],["2019-03-28",3.51,3.53,3.42,3.49,4862900.0],["2019-03-29",3.53,3.56,3.46,3.47,3304300.0],["2019-04-01",3.5,3.52,3.37,3.39,4553400.0],["2019-04-02",3.4,3.43,3.36,3.4,3262200.0],["2019-04-03",3.42,3.43,3.32,3.33,4344600.0],["2019-04-04",3.29,3.46,3.26,3.44,4326600.0],["2019-04-05",3.44,3.46,3.38,3.44,1974600.0],["2019-04-08",3.5,3.52,3.43,3.48,2997700.0],["2019-04-09",3.51,3.55,3.48,3.52,3197200.0],["2019-04-10",3.52,3.55,3.45,3.46,2835400.0],["2019-04-11",3.41,3.45,3.34,3.37,4196200.0],["2019-04-12",3.37,3.4,3.33,3.34,3180000.0],["2019-04-15",3.31,3.31,3.22,3.25,5802100.0],["2019-04-16",3.2,3.2,3.11,3.12,5058900.0],["2019-04-17",3.14,3.2,3.09,3.13,3946300.0],["2019-04-18",3.14,3.18,3.04,3.05,3790200.0],["2019-04-22",3.05,3.08,2.96,2.96,3550800.0],["2019-04-23",2.96,3.0,2.92,2.96,4679700.0],["2019-04-24",2.96,3.11,2.92,3.06,4747200.0],["2019-04-25",3.07,3.1,2.96,2.98,4190600.0],["2019-04-26",3.04,3.16,3.04,3.14,2443300.0],["2019-04-29",3.12,3.12,3.05,3.07,1974100.0],["2019-04-30",3.08,3.12,2.99,3.03,2510600.0],["2019-05-01",3.01,3.06,2.92,2.96,6793500.0],["2019-05-02",2.91,2.99,2.88,2.91,3237500.0],["2019-05-03",2.95,3.05,2.93,2.93,3785300.0],["2019-05-06",2.94,3.0,2.9,2.91,4001000.0],["2019-05-07",2.78,2.8,2.5,2.53,18850200.0],["2019-05-08",2.54,2.56,2.37,2.38,8670000.0],["2019-05-09",2.39,2.5,2.33,2.47,7622000.0],["2019-05-10",2.47,2.5,2.37,2.38,4571200.0],["2019-05-13",2.43,2.47,2.35,2.46,5053300.0],["2019-05-14",2.46,2.46,2.34,2.36,3201000.0],["2019-05-15",2.38,2.44,2.35,2.39,7270100.0],["2019-05-16",2.39,2.75,2.36,2.6,20099600.0],["2019-05-17",2.62,2.63,2.46,2.59,9237000.0],["2019-05-20",2.57,2.62,2.5,2.56,3575900.0],["2019-05-21",2.54,2.58,2.49,2.55,4527400.0],["2019-05-22",2.55,2.59,2.42,2.44,3258600.0],["2019-05-23",2.45,2.61,2.45,2.48,9915100.0],["2019-05-24",2.49,2.51,2.36,2.42,4477400.0],["2019-05-28",2.41,2.47,2.36,2.38,3388400.0],["2019-05-29",2.41,2.42,2.29,2.3,4335700.0],["2019-05-30",2.31,2.41,2.28,2.39,4371700.0],["2019-05-31",2.43,2.53,2.41,2.51,5112000.0],["2019-06-03",2.57,2.74,2.56,2.74,10194300.0],["2019-06-04",2.68,2.75,2.61,2.73,5322600.0],["2019-06-05",2.78,2.87,2.74,2.77,7959700.0],["2019-06-06",2.81,2.81,2.65,2.79,6549700.0],["2019-06-07",2.8,2.83,2.72,2.72,3556500.0],["2019-06-10",2.66,2.69,2.6,2.67,3436400.0],["2019-06-11",2.65,2.75,2.63,2.74,3879500.0],["2019-06-12",2.75,2.78,2.74,2.77,2831400.0],["2019-06-13",2.78,2.91,2.72,2.88,5769000.0],["2019-06-14",2.93,2.97,2.85,2.87,7652600.0],["2019-06-17",2.87,2.95,2.83,2.94,3813800.0],["2019-06-18",2.98,3.03,2.85,2.96,6616800.0],["2019-06-19",2.95,3.01,2.89,3.01,4945200.0],["2019-06-20",3.27,3.44,3.2,3.24,13846000.0],["2019-06-21",3.27,3.29,3.14,3.27,7863400.0],["2019-06-24",3.32,3.45,3.25,3.44,10061400.0],["2019-06-25",3.5,3.53,3.26,3.34,12301200.0],["2019-06-26",3.26,3.45,3.22,3.36,7357600.0],["2019-06-27",3.34,3.35,3.26,3.34,7313700.0],["2019-06-28",3.37,3.38,3.3,3.38,3622000.0],["2019-07-01",3.26,3.27,3.17,3.18,4196600.0],["2019-07-02",3.21,3.38,3.21,3.35,4939400.0],["2019-07-03",3.4,3.43,3.32,3.43,2081900.0],["2019-07-05",3.29,3.4,3.2,3.35,5336900.0],["2019-07-08",3.36,3.38,3.28,3.3,2948100.0],["2019-07-09",3.28,3.41,3.27,3.4,3284100.0],["2019-07-10",3.46,3.48,3.4,3.48,5444500.0],["2019-07-11",3.48,3.54,3.43,3.51,4944500.0],["2019-07-12",3.52,3.57,3.48,3.55,2685200.0],["2019-07-15",3.55,3.61,3.49,3.5,2134000.0],["2019-07-16",3.48,3.57,3.43,3.54,4798600.0],["2019-07-17",3.56,3.71,3.51,3.71,4546000.0],["2019-07-18",3.66,3.89,3.63,3.87,7377700.0],["2019-07-19",3.84,3.92,3.75,3.78,6494200.0],["2019-07-22",3.76,3.87,3.71,3.76,5401000.0],["2019-07-23",3.77,3.82,3.63,3.74,5980900.0],["2019-07-24",3.76,3.84,3.73,3.82,4339100.0],["2019-07-25",3.8,3.8,3.65,3.68,4343400.0],["2019-07-26",3.71,3.76,3.65,3.68,4573400.0],["2019-07-29",3.71,3.72,3.61,3.71,4197800.0],["2019-07-30",3.72,3.78,3.67,3.77,5283400.0],["2019-07-31",3.74,3.84,3.61,3.63,8686100.0],["2019-08-01",3.51,3.89,3.47,3.86,9505500.0],["2019-08-02",3.82,3.83,3.7,3.73,7665300.0],["2019-08-05",3.87,4.04,3.82,3.93,9188900.0],["2019-08-06",3.88,4.0,3.86,3.9,6814700.0],["2019-08-07",4.05,4.17,3.98,4.02,8647700.0],["2019-08-08",3.59,3.61,3.31,3.47,15049400.0],["2019-08-09",3.46,3.6,3.43,3.47,5149400.0],["2019-08-12",3.39,3.53,3.37,3.39,5949800.0],["2019-08-13",3.47,3.5,3.18,3.33,10635600.0],["2019-08-14",3.39,3.43,3.28,3.33,8758500.0],["2019-08-15",3.32,3.44,3.3,3.4,4199100.0],["2019-08-16",3.37,3.41,3.28,3.31,5707400.0],["2019-08-19",3.22,3.44,3.19,3.28,3787100.0],["2019-08-20",3.34,3.53,3.3,3.5,4339200.0],["2019-08-21",3.44,3.54,3.41,3.43,3077200.0],["2019-08-22",3.41,3.49,3.33,3.35,2092800.0],["2019-08-23",3.38,3.66,3.37,3.66,6676400.0],["2019-08-26",3.68,3.77,3.57,3.64,6289600.0],["2019-08-27",3.65,3.95,3.65,3.92,7571100.0],["2019-08-28",3.95,3.99,3.83,3.93,3562800.0],["2019-08-29",3.91,3.93,3.72,3.8,4322100.0],["2019-08-30",3.77,3.83,3.68,3.72,4663800.0],["2019-09-03",3.8,3.96,3.77,3.81,5280800.0],["2019-09-04",3.82,3.92,3.76,3.92,2518400.0],["2019-09-05",3.8,3.84,3.64,3.69,6582300.0],["2019-09-06",3.69,3.77,3.53,3.53,4455700.0],["2019-09-09",3.54,3.6,3.4,3.41,5367500.0],["2019-09-10",3.38,3.55,3.37,3.4,5737600.0],["2019-09-11",3.44,3.53,3.4,3.41,4308300.0],["2019-09-12",3.5,3.57,3.33,3.33,6832200.0],["2019-09-13",3.33,3.42,3.25,3.25,5777900.0],["2019-09-16",3.34,3.39,3.24,3.37,7007000.0],["2019-09-17",3.37,3.5,3.36,3.48,4830600.0],["2019-09-18",3.49,3.5,3.33,3.44,6565400.0],["2019-09-19",3.57,3.62,3.48,3.59,5256000.0],["2019-09-20",3.62,3.79,3.59,3.76,7578600.0],["2019-09-23",3.8,3.98,3.77,3.96,8624800.0],["2019-09-24",3.88,4.08,3.84,4.07,7571800.0],["2019-09-25",4.06,4.06,3.82,3.86,5199000.0],["2019-09-26",3.9,3.93,3.72,3.73,3372100.0],["2019-09-27",3.64,3.74,3.6,3.65,4691800.0],["2019-09-30",3.53,3.59,3.39,3.41,6971600.0],["2019-10-01",3.37,3.6,3.37,3.5,6022600.0],["2019-10-02",3.57,3.67,3.55,3.57,3434200.0],["2019-10-03",3.51,3.61,3.42,3.53,6028700.0],["2019-10-04",3.51,3.68,3.51,3.66,2331700.0],["2019-10-07",3.6,3.69,3.56,3.59,1797500.0],["2019-10-08",3.66,3.76,3.61,3.75,3356200.0],["2019-10-09",3.73,3.75,3.61,3.63,6211200.0],["2019-10-10",3.64,3.66,3.53,3.6,4055800.0],["2019-10-11",3.57,3.61,3.5,3.51,3874400.0],["2019-10-14",3.51,3.57,3.5,3.52,1037200.0],["2019-10-15",3.51,3.52,3.39,3.39,2512900.0],["2019-10-16",3.44,3.46,3.37,3.46,2567300.0],["2019-10-17",3.45,3.57,3.43,3.53,2080100.0],["2019-10-18",3.53,3.58,3.48,3.54,2394900.0],["2019-10-21",3.58,3.6,3.36,3.4,3887100.0],["2019-10-22",3.44,3.44,3.31,3.4,3956800.0],["2019-10-23",3.43,3.48,3.36,3.37,4186100.0],["2019-10-24",3.4,3.5,3.39,3.5,6578600.0],["2019-10-25",3.6,3.63,3.47,3.53,3914700.0],["2019-10-28",3.47,3.58,3.46,3.51,2966500.0],["2019-10-29",3.46,3.65,3.46,3.6,3069200.0],["2019-10-30",3.59,3.63,3.45,3.58,5929400.0],["2019-10-31",3.63,3.76,3.6,3.74,5325200.0],["2019-11-01",3.71,3.83,3.67,3.82,3522900.0],["2019-11-04",3.83,3.83,3.67,3.71,3249500.0],["2019-11-05",3.62,3.72,3.58,3.72,5419100.0],["2019-11-06",3.72,3.76,3.63,3.67,3840500.0],["2019-11-07",3.57,3.59,3.37,3.4,5757100.0],["2019-11-08",3.37,3.45,3.34,3.35,6798600.0],["2019-11-11",3.35,3.41,3.32,3.35,5444800.0],["2019-11-12",3.36,3.5,3.32,3.49,4714100.0],["2019-11-13",3.54,3.61,3.51,3.54,5414300.0],["2019-11-14",3.57,3.66,3.53,3.62,4718300.0],["2019-11-15",3.56,3.62,3.53,3.54,1843400.0],["2019-11-18",3.53,3.64,3.51,3.63,1773500.0],["2019-11-19",3.61,3.69,3.58,3.61,2934100.0],["2019-11-20",3.62,3.7,3.59,3.69,2388400.0],["2019-11-21",3.68,3.72,3.59,3.6,2691600.0],["2019-11-22",3.61,3.65,3.5,3.51,2946900.0],["2019-11-25",3.5,3.57,3.44,3.44,2492500.0],["2019-11-26",3.43,3.57,3.41,3.55,2910500.0],["2019-11-27",3.49,3.57,3.46,3.56,3829500.0],["2019-11-29",3.56,3.63,3.56,3.62,2373000.0],["2019-12-02",3.58,3.62,3.56,3.58,3365700.0],["2019-12-03",3.64,3.71,3.63,3.68,4475500.0],["2019-12-04",3.67,3.7,3.59,3.6,3179900.0],["2019-12-05",3.57,3.64,3.53,3.57,2936500.0],["2019-12-06",3.52,3.57,3.48,3.48,4225100.0],["2019-12-09",3.51,3.52,3.43,3.44,2959500.0],["2019-12-10",3.48,3.49,3.36,3.41,3488300.0],["2019-12-11",3.43,3.49,3.39,3.48,4148500.0],["2019-12-12",3.52,3.56,3.39,3.41,6305700.0],["2019-12-13",3.41,3.45,3.28,3.41,10439600.0],["2019-12-16",3.42,3.47,3.36,3.39,3681800.0],["2019-12-17",3.38,3.41,3.36,3.36,4417300.0],["2019-12-18",3.33,3.38,3.3,3.33,4456900.0],["2019-12-19",3.32,3.37,3.31,3.34,4404600.0],["2019-12-20",3.35,3.37,3.26,3.26,7012200.0],["2019-12-23",3.28,3.46,3.26,3.44,6602400.0],["2019-12-24",3.45,3.61,3.45,3.59,3846800.0],["2019-12-26",3.64,3.72,3.63,3.69,4259500.0],["2019-12-27",3.65,3.71,3.62,3.63,3119500.0],["2019-12-30",3.63,3.74,3.63,3.73,4358200.0],["2019-12-31",3.77,3.8,3.73,3.73,3405900.0],["2020-01-02",3.78,3.81,3.7,3.73,4607300.0],["2020-01-03",3.82,3.82,3.64,3.64,4162100.0],["2020-01-06",3.76,3.77,3.64,3.65,4972500.0],["2020-01-07",3.65,3.69,3.57,3.68,5492600.0],["2020-01-08",3.68,3.69,3.45,3.47,8040300.0],["2020-01-09",3.43,3.5,3.36,3.37,5152100.0],["2020-01-10",3.37,3.49,3.37,3.43,4215300.0],["2020-01-13",3.41,3.42,3.29,3.29,4280700.0],["2020-01-14",3.3,3.36,3.25,3.35,5697800.0],["2020-01-15",3.38,3.41,3.31,3.37,8495900.0],["2020-01-16",3.24,3.24,3.15,3.15,11485700.0],["2020-01-17",3.15,3.15,3.01,3.01,8759900.0],["2020-01-21",2.99,3.09,2.95,3.07,7117300.0],["2020-01-22",3.07,3.11,2.99,3.01,4760800.0],["2020-01-23",3.01,3.05,2.95,2.95,3947800.0],["2020-01-24",2.96,3.03,2.94,3.01,3618200.0],["2020-01-27",3.07,3.1,2.92,2.96,7416600.0],["2020-01-28",2.93,2.96,2.79,2.85,5873500.0],["2020-01-29",2.83,3.0,2.82,3.0,6839400.0],["2020-01-30",3.0,3.03,2.92,2.99,6469200.0],["2020-01-31",2.97,3.04,2.95,2.96,4496000.0],["2020-02-03",2.93,2.96,2.88,2.88,3575800.0],["2020-02-04",2.81,2.84,2.71,2.82,4565300.0],["2020-02-05",2.81,2.86,2.78,2.81,4623500.0],["2020-02-06",2.82,2.96,2.82,2.92,4048000.0],["2020-02-07",2.95,2.99,2.87,2.89,3489600.0],["2020-02-10",2.91,3.05,2.89,3.03,3887500.0],["2020-02-11",3.02,3.09,3.01,3.08,3953400.0],["2020-02-12",3.09,3.09,3.01,3.04,5055300.0],["2020-02-13",3.07,3.09,2.97,2.99,3661700.0],["2020-02-14",2.99,3.05,2.97,2.97,2424100.0],["2020-02-18",3.04,3.11,2.99,3.09,3751600.0],["2020-02-19",3.1,3.15,3.05,3.15,5229800.0],["2020-02-20",3.04,3.05,2.85,2.92,11014100.0],["2020-02-21",2.99,3.16,2.98,3.13,8310800.0],["2020-02-24",3.29,3.71,3.22,3.64,33657800.0],["2020-02-25",3.5,3.6,3.42,3.46,12166900.0],["2020-02-26",3.44,3.48,3.28,3.31,9308400.0],["2020-02-27",3.39,3.39,2.96,2.99,14431600.0],["2020-02-28",2.87,2.9,2.59,2.84,10677400.0],["2020-03-02",2.91,2.93,2.79,2.8,6620300.0],["2020-03-03",2.86,3.08,2.76,2.92,15129000.0],["2020-03-04",2.93,2.99,2.81,2.91,5690800.0],["2020-03-05",2.98,3.11,2.91,3.09,10288900.0],["2020-03-06",3.16,3.16,2.91,3.0,12370900.0],["2020-03-09",2.94,3.01,2.78,2.8,6594600.0],["2020-03-10",2.83,2.87,2.65,2.75,8387300.0],["2020-03-11",2.72,2.79,2.47,2.52,8263900.0],["2020-03-12",2.15,2.46,2.01,2.04,8176200.0],["2020-03-13",2.17,2.17,1.88,1.88,10440600.0],["2020-03-16",1.55,2.25,1.44,2.13,11144400.0],["2020-03-17",2.06,2.65,2.05,2.58,13787300.0],["2020-03-18",2.45,2.84,2.1,2.12,10537400.0],["2020-03-19",2.19,2.46,1.85,2.17,15042700.0],["2020-03-20",2.34,2.37,1.95,2.0,11179900.0],["2020-03-23",2.2,2.34,2.0,2.22,7414900.0],["2020-03-24",2.64,2.66,2.23,2.33,12660800.0],["2020-03-25",2.35,2.5,2.21,2.42,11362200.0],["2020-03-26",2.54,2.6,2.36,2.56,9838900.0],["2020-03-27",2.45,2.55,2.3,2.38,7610100.0],["2020-03-30",2.35,2.45,2.16,2.24,4832000.0],["2020-03-31",2.21,2.38,2.15,2.28,5577000.0],["2020-04-01",2.28,2.48,2.25,2.47,4756000.0],["2020-04-02",2.51,2.63,2.5,2.52,6230400.0],["2020-04-03",2.57,2.67,2.46,2.49,4259300.0],["2020-04-06",2.55,2.68,2.5,2.61,7052900.0],["2020-04-07",2.64,2.67,2.51,2.58,3914600.0],["2020-04-08",2.57,2.64,2.5,2.56,3026100.0],["2020-04-09",2.65,2.85,2.63,2.8,5314800.0],["2020-04-13",2.81,3.15,2.68,3.11,10928300.0],["2020-04-14",3.15,3.38,2.98,3.06,10591300.0],["2020-04-15",2.96,3.12,2.9,3.09,5893600.0],["2020-04-16",3.13,3.22,3.03,3.11,6218300.0],["2020-04-17",3.04,3.15,2.9,3.1,10463000.0],["2020-04-20",3.08,3.25,3.07,3.16,6224900.0],["2020-04-21",3.1,3.21,3.05,3.13,5042400.0],["2020-04-22",3.24,3.42,3.21,3.38,6777100.0],["2020-04-23",3.5,3.65,3.43,3.49,7438200.0],["2020-04-24",3.58,3.63,3.43,3.56,6005400.0],["2020-04-27",3.56,3.61,3.44,3.57,4178000.0],["2020-04-28",3.56,3.62,3.47,3.57,4121900.0],["2020-04-29",3.56,3.62,3.45,3.61,6874500.0],["2020-04-30",3.58,3.61,3.49,3.51,4646700.0],["2020-05-01",3.4,3.64,3.4,3.63,5389100.0],["2020-05-04",3.67,3.77,3.65,3.69,5996500.0],["2020-05-05",3.45,3.71,3.38,3.66,11099200.0],["2020-05-06",3.56,3.68,3.53,3.61,4992900.0],["2020-05-07",3.64,3.67,3.52,3.6,6494300.0],["2020-05-08",3.6,3.74,3.59,3.72,6525700.0],["2020-05-11",3.74,3.78,3.56,3.58,7384600.0],["2020-05-12",3.63,3.74,3.6,3.62,6012300.0],["2020-05-13",3.64,3.69,3.47,3.58,5637900.0],["2020-05-14",3.6,3.81,3.55,3.8,10272500.0],["2020-05-15",3.87,3.9,3.79,3.88,6149800.0],["2020-05-18",3.94,3.95,3.67,3.76,4921800.0],["2020-05-19",3.83,3.91,3.76,3.79,7492700.0],["2020-05-20",3.85,3.95,3.81,3.89,6237000.0],["2020-05-21",3.85,3.85,3.68,3.75,4564600.0],["2020-05-22",3.78,3.86,3.75,3.76,3304900.0],["2020-05-26",3.72,3.75,3.55,3.55,5128500.0],["2020-05-27",3.48,3.71,3.42,3.71,7174200.0],["2020-05-28",3.77,3.87,3.69,3.73,6789900.0],["2020-05-29",3.8,3.84,3.72,3.74,5508300.0],["2020-06-01",3.77,3.85,3.71,3.83,3651100.0],["2020-06-02",3.83,3.85,3.65,3.7,4348000.0],["2020-06-03",3.61,3.71,3.52,3.54,5152700.0],["2020-06-04",3.62,3.68,3.58,3.61,3448400.0],["2020-06-05",3.5,3.61,3.42,3.6,3682600.0],["2020-06-08",3.59,3.61,3.54,3.59,4926100.0],["2020-06-09",3.6,3.68,3.55,3.56,3601500.0],["2020-06-10",3.6,3.75,3.46,3.75,6399300.0],["2020-06-11",3.71,3.76,3.45,3.53,5889400.0],["2020-06-12",3.58,3.64,3.43,3.45,4874900.0],["2020-06-15",3.4,3.53,3.27,3.5,3822500.0],["2020-06-16",3.5,3.51,3.36,3.38,2386900.0],["2020-06-17",3.38,3.43,3.31,3.33,2635600.0],["2020-06-18",3.3,3.36,3.18,3.19,5012500.0],["2020-06-19",3.27,3.38,3.24,3.3,4113500.0],["2020-06-22",3.38,3.51,3.36,3.48,3083500.0],["2020-06-23",3.57,3.59,3.5,3.57,3455600.0],["2020-06-24",3.58,3.6,3.41,3.51,3912700.0],["2020-06-25",3.5,3.53,3.44,3.53,1911500.0],["2020-06-26",3.49,3.61,3.39,3.59,3892200.0],["2020-06-29",3.6,3.66,3.55,3.66,3442500.0],["2020-06-30",3.65,3.98,3.62,3.95,9341700.0],["2020-07-01",3.97,3.97,3.78,3.93,5602000.0],["2020-07-02",3.92,4.11,3.89,4.0,5882900.0],["2020-07-06",4.21,4.31,4.09,4.18,5718800.0],["2020-07-07",4.16,4.38,4.14,4.34,4057500.0],["2020-07-08",4.41,4.64,4.41,4.55,5769900.0],["2020-07-09",4.61,4.67,4.42,4.58,4159100.0],["2020-07-10",4.59,4.63,4.44,4.49,3058000.0],["2020-07-13",4.57,4.67,4.26,4.28,4417100.0],["2020-07-14",4.27,4.47,4.22,4.47,3754700.0],["2020-07-15",4.45,4.47,4.37,4.43,2079900.0],["2020-07-16",4.43,4.46,4.3,4.35,2260900.0],["2020-07-17",4.38,4.48,4.34,4.48,2939600.0],["2020-07-20",4.55,4.65,4.51,4.59,3946000.0],["2020-07-21",4.7,4.89,4.67,4.77,6316700.0],["2020-07-22",4.91,4.99,4.85,4.9,4384000.0],["2020-07-23",4.9,4.93,4.65,4.7,6460200.0],["2020-07-24",4.77,4.95,4.74,4.9,4295200.0],["2020-07-27",5.11,5.24,4.95,5.02,6808400.0],["2020-07-28",4.98,5.15,4.91,5.07,7926500.0],["2020-07-29",5.12,5.12,4.84,5.02,5186500.0],["2020-07-30",4.86,4.97,4.75,4.84,3152000.0],["2020-07-31",4.88,5.05,4.88,4.98,3312400.0],["2020-08-03",4.99,5.0,4.8,4.92,2182700.0],["2020-08-04",4.97,5.12,4.89,5.12,7738000.0],["2020-08-05",5.23,5.35,5.1,5.2,8818500.0],["2020-08-06",5.33,5.33,4.75,4.87,11931900.0],["2020-08-07",4.72,4.77,4.49,4.59,11570000.0],["2020-08-10",4.59,4.73,4.42,4.42,4763000.0],["2020-08-11",4.11,4.24,4.01,4.03,7939300.0],["2020-08-12",4.13,4.14,3.97,3.99,7021900.0],["2020-08-13",4.07,4.29,4.04,4.23,6695200.0],["2020-08-14",4.23,4.25,4.11,4.22,3980000.0],["2020-08-17",4.35,4.55,4.34,4.49,4704100.0],["2020-08-18",4.63,4.64,4.39,4.43,4498400.0],["2020-08-19",4.42,4.46,4.2,4.24,4325100.0],["2020-08-20",4.23,4.34,4.18,4.28,2910200.0],["2020-08-21",4.22,4.24,4.14,4.19,2965900.0],["2020-08-24",4.23,4.23,4.07,4.12,4143300.0],["2020-08-25",4.09,4.12,3.93,4.12,5141600.0],["2020-08-26",4.09,4.28,4.06,4.25,4659100.0],["2020-08-27",4.31,4.33,4.02,4.11,4466700.0],["2020-08-28",4.2,4.32,4.17,4.28,2634600.0],["2020-08-31",4.34,4.41,4.29,4.29,4270600.0],["2020-09-01",4.37,4.41,4.09,4.17,4758300.0],["2020-09-02",4.12,4.22,4.07,4.2,3421800.0],["2020-09-03",4.15,4.26,4.06,4.24,4046900.0],["2020-09-04",4.19,4.2,3.94,4.12,5700600.0],["2020-09-08",3.94,4.11,3.9,4.0,5535400.0],["2020-09-09",4.09,4.2,4.06,4.13,6207300.0],["2020-09-10",4.17,4.25,4.07,4.1,4827700.0],["2020-09-11",4.14,4.25,4.02,4.05,4567300.0],["2020-09-14",4.07,4.3,4.07,4.3,4510700.0],["2020-09-15",4.37,4.43,4.22,4.25,4602600.0],["2020-09-16",4.32,4.32,4.21,4.26,2640700.0],["2020-09-17",4.1,4.24,4.08,4.22,2720500.0],["2020-09-18",4.25,4.26,4.07,4.08,5302600.0],["2020-09-21",4.0,4.09,3.84,3.93,7031200.0],["2020-09-22",3.96,4.0,3.83,3.84,6037600.0],["2020-09-23",3.8,3.82,3.58,3.61,6002900.0],["2020-09-24",3.55,3.86,3.53,3.84,6401200.0],["2020-09-25",3.81,3.83,3.71,3.8,2933000.0],["2020-09-28",3.84,3.88,3.72,3.79,2785500.0],["2020-09-29",3.82,3.92,3.79,3.86,2873300.0],["2020-09-30",3.82,3.92,3.78,3.83,3569800.0],["2020-10-01",3.89,3.94,3.84,3.9,3924600.0],["2020-10-02",3.89,3.92,3.81,3.89,3995500.0],["2020-10-05",3.93,4.0,3.88,3.93,4305900.0],["2020-10-06",3.94,4.0,3.72,3.72,4323700.0],["2020-10-07",3.77,3.8,3.7,3.7,3269100.0],["2020-10-08",3.77,3.94,3.75,3.92,3297000.0],["2020-10-09",3.99,4.09,3.96,4.08,5359100.0],["2020-10-12",4.07,4.3,4.05,4.16,4030600.0],["2020-10-13",4.06,4.1,3.96,4.07,4342400.0],["2020-10-14",4.14,4.2,4.08,4.1,2317700.0],["2020-10-15",4.03,4.1,4.0,4.02,1946900.0],["2020-10-16",4.03,4.06,3.9,3.92,2001100.0],["2020-10-19",3.95,3.99,3.83,3.83,2460800.0],["2020-10-20",3.83,3.93,3.8,3.86,2224000.0],["2020-10-21",3.9,4.03,3.88,3.96,2819000.0],["2020-10-22",3.9,3.94,3.83,3.94,1913800.0],["2020-10-23",3.96,3.98,3.86,3.94,1862000.0],["2020-10-26",3.92,4.03,3.88,3.89,3246500.0],["2020-10-27",3.94,3.99,3.88,3.97,3858200.0],["2020-10-28",3.87,3.88,3.53,3.56,5522300.0],["2020-10-29",3.53,3.65,3.51,3.6,2314700.0],["2020-10-30",3.65,3.68,3.54,3.67,3989500.0],["2020-11-02",3.73,3.78,3.5,3.71,6050400.0],["2020-11-03",3.76,3.78,3.64,3.72,3231500.0],["2020-11-04",3.74,3.75,3.53,3.58,5890300.0],["2020-11-05",3.73,4.0,3.67,3.95,9327300.0],["2020-11-06",3.97,3.99,3.83,3.84,4321600.0],["2020-11-09",3.64,3.64,3.48,3.6,8051800.0],["2020-11-10",3.62,3.63,3.44,3.45,7971800.0],["2020-11-11",3.47,3.48,3.39,3.43,5048900.0],["2020-11-12",3.48,3.6,3.46,3.51,6924400.0],["2020-11-13",3.58,3.6,3.49,3.53,3180700.0],["2020-11-16",3.53,3.58,3.47,3.49,4601100.0],["2020-11-17",3.47,3.51,3.39,3.42,6726700.0],["2020-11-18",3.45,3.45,3.34,3.36,5219400.0],["2020-11-19",3.32,3.41,3.31,3.37,5621800.0],["2020-11-20",3.42,3.51,3.4,3.41,6329600.0],["2020-11-23",3.4,3.43,3.26,3.28,7438000.0],["2020-11-24",3.24,3.37,3.2,3.27,6855900.0],["2020-11-25",3.36,3.44,3.27,3.33,7810300.0],["2020-11-27",3.28,3.37,3.26,3.34,2867600.0],["2020-11-30",3.29,3.39,3.25,3.37,4895400.0],["2020-12-01",3.47,3.57,3.43,3.56,5299000.0],["2020-12-02",3.56,3.6,3.5,3.58,3315700.0],["2020-12-03",3.61,3.62,3.47,3.54,3872000.0],["2020-12-04",3.52,3.58,3.47,3.51,2913500.0],["2020-12-07",3.52,3.77,3.52,3.7,4319100.0],["2020-12-08",3.73,3.74,3.62,3.65,2753600.0],["2020-12-09",3.61,3.66,3.5,3.56,3562800.0],["2020-12-10",3.58,3.66,3.51,3.57,2911400.0],["2020-12-11",3.57,3.59,3.49,3.54,2780700.0],["2020-12-14",3.51,3.59,3.44,3.46,2657000.0],["2020-12-15",3.54,3.68,3.52,3.61,4214500.0],["2020-12-16",3.63,3.65,3.53,3.63,3259000.0],["2020-12-17",3.7,3.85,3.69,3.84,6885200.0],["2020-12-18",3.82,3.89,3.7,3.7,8700500.0],["2020-12-21",3.72,3.81,3.67,3.69,5436600.0],["2020-12-22",3.7,3.78,3.46,3.48,5291400.0],["2020-12-23",3.53,3.6,3.52,3.56,2798300.0],["2020-12-24",3.56,3.61,3.53,3.57,1114400.0],["2020-12-28",3.62,3.68,3.51,3.54,2901200.0],["2020-12-29",3.56,3.62,3.52,3.57,3313300.0],["2020-12-30",3.56,3.71,3.55,3.7,3565600.0],["2020-12-31",3.72,3.72,3.59,3.67,3924600.0],["2021-01-04",3.85,3.95,3.77,3.93,12375300.0],["2021-01-05",3.93,3.95,3.75,3.77,9812100.0],["2021-01-06",3.68,3.75,3.58,3.72,8522900.0],["2021-01-07",3.69,3.73,3.58,3.71,7900600.0],["2021-01-08",3.63,3.64,3.42,3.49,9547900.0],["2021-01-11",3.46,3.49,3.39,3.39,4529500.0],["2021-01-12",3.4,3.42,3.34,3.41,5850100.0],["2021-01-13",3.4,3.5,3.36,3.4,5081700.0],["2021-01-14",3.42,3.49,3.36,3.4,4837200.0],["2021-01-15",3.37,3.4,3.27,3.28,6395600.0],["2021-01-19",3.35,3.38,3.28,3.35,4272100.0],["2021-01-20",3.41,3.5,3.36,3.49,5542700.0],["2021-01-21",3.49,3.5,3.41,3.44,4061600.0],["2021-01-22",3.34,3.5,3.32,3.46,5495200.0],["2021-01-25",3.48,3.51,3.37,3.4,2629500.0],["2021-01-26",3.39,3.48,3.37,3.42,3069600.0],["2021-01-27",3.4,3.4,3.25,3.31,6177900.0],["2021-01-28",3.39,3.49,3.31,3.4,6062300.0],["2021-01-29",3.51,3.55,3.37,3.38,4409000.0],["2021-02-01",3.5,3.52,3.38,3.5,5539700.0],["2021-02-02",3.44,3.47,3.36,3.45,5144200.0],["2021-02-03",3.44,3.54,3.44,3.52,3166400.0],["2021-02-04",3.43,3.47,3.36,3.45,3151500.0],["2021-02-05",3.49,3.54,3.43,3.52,3079000.0],["2021-02-08",3.54,3.6,3.54,3.58,3139300.0],["2021-02-09",3.6,3.6,3.52,3.57,3625500.0],["2021-02-10",3.59,3.6,3.53,3.6,3361300.0],["2021-02-11",3.61,3.63,3.49,3.53,2722100.0],["2021-02-12",3.51,3.57,3.45,3.51,2734300.0],["2021-02-16",3.46,3.48,3.34,3.35,8898800.0],["2021-02-17",3.31,3.35,3.22,3.34,9412300.0],["2021-02-18",3.38,3.43,3.17,3.18,7414500.0],["2021-02-19",3.24,3.24,3.13,3.16,8105000.0],["2021-02-22",3.26,3.33,3.16,3.3,13658900.0],["2021-02-23",3.3,3.3,3.13,3.2,5724400.0],["2021-02-24",3.17,3.26,3.11,3.23,5594000.0],["2021-02-25",3.2,3.25,3.07,3.07,9118700.0],["2021-02-26",3.06,3.08,2.89,2.97,8448800.0],["2021-03-01",3.07,3.07,2.86,2.89,7483900.0],["2021-03-02",2.88,3.07,2.87,3.01,6777000.0],["2021-03-03",2.94,3.03,2.88,2.98,5134600.0],["2021-03-04",2.97,3.07,2.91,2.98,10265800.0],["2021-03-05",3.01,3.07,2.93,3.07,5306200.0],["2021-03-08",3.06,3.12,3.03,3.07,4178900.0],["2021-03-09",3.17,3.24,3.1,3.12,4725100.0],["2021-03-10",3.14,3.16,3.09,3.13,3557700.0],["2021-03-11",3.15,3.21,3.11,3.19,3892000.0],["2021-03-12",3.11,3.27,3.09,3.23,4497000.0],["2021-03-15",3.24,3.31,3.21,3.29,4096200.0],["2021-03-16",3.31,3.31,3.23,3.29,4053100.0],["2021-03-17",3.25,3.43,3.24,3.37,10176900.0],["2021-03-18",3.32,3.35,3.22,3.23,6518600.0],["2021-03-19",3.26,3.33,3.22,3.26,9020300.0],["2021-03-22",3.26,3.32,3.24,3.25,3839300.0],["2021-03-23",3.24,3.25,3.09,3.11,4894000.0],["2021-03-24",3.12,3.13,3.02,3.05,4749200.0],["2021-03-25",3.02,3.05,2.96,3.01,3467600.0],["2021-03-26",3.02,3.07,2.98,3.07,4641500.0],["2021-03-29",3.04,3.07,2.94,3.04,3979600.0],["2021-03-30",2.96,2.99,2.86,2.88,6493300.0],["2021-03-31",2.91,3.05,2.88,2.98,7374300.0],["2021-04-01",3.04,3.15,3.01,3.14,4693800.0],["2021-04-05",3.13,3.21,3.12,3.18,3921900.0],["2021-04-06",3.21,3.27,3.2,3.22,3724500.0],["2021-04-07",3.22,3.24,3.17,3.18,2324400.0],["2021-04-08",3.25,3.3,3.22,3.29,4063600.0],["2021-04-09",3.24,3.29,3.21,3.28,2497200.0],["2021-04-12",3.24,3.26,3.17,3.17,1900100.0],["2021-04-13",3.19,3.29,3.19,3.27,2720500.0],["2021-04-14",3.27,3.27,3.2,3.21,1951100.0],["2021-04-15",3.3,3.41,3.26,3.37,6427300.0],["2021-04-16",3.45,3.45,3.32,3.36,3740700.0],["2021-04-19",3.39,3.4,3.31,3.33,2669800.0],["2021-04-20",3.35,3.37,3.29,3.33,4138300.0],["2021-04-21",3.33,3.46,3.33,3.46,8396300.0],["2021-04-22",3.45,3.45,3.35,3.38,5322400.0],["2021-04-23",3.41,3.44,3.33,3.34,2720000.0],["2021-04-26",3.33,3.35,3.29,3.33,2387600.0],["2021-04-27",3.34,3.35,3.21,3.22,2549500.0],["2021-04-28",3.2,3.29,3.16,3.26,4662600.0],["2021-04-29",3.26,3.26,3.15,3.19,2650500.0],["2021-04-30",3.15,3.19,3.12,3.13,3031500.0],["2021-05-03",3.18,3.32,3.16,3.31,5274400.0],["2021-05-04",3.22,3.28,3.02,3.02,7301700.0],["2021-05-05",3.04,3.15,2.98,3.15,7937200.0],["2021-05-06",3.17,3.33,3.17,3.26,6296400.0],["2021-05-07",3.32,3.35,3.27,3.31,3592700.0],["2021-05-10",3.35,3.37,3.24,3.27,5100800.0],["2021-05-11",3.21,3.36,3.2,3.35,4074500.0],["2021-05-12",3.38,3.39,3.23,3.24,4507000.0],["2021-05-13",3.24,3.27,3.17,3.24,3022900.0],["2021-05-14",3.29,3.35,3.27,3.35,2610100.0],["2021-05-17",3.36,3.64,3.34,3.59,10260000.0],["2021-05-18",3.6,3.63,3.51,3.57,4062700.0],["2021-05-19",3.49,3.65,3.47,3.53,6421500.0],["2021-05-20",3.56,3.63,3.53,3.59,2805300.0],["2021-05-21",3.63,3.64,3.53,3.62,3303800.0],["2021-05-24",3.65,3.65,3.56,3.63,2512300.0],["2021-05-25",3.61,3.64,3.56,3.61,3955000.0],["2021-05-26",3.64,3.69,3.6,3.62,3354500.0],["2021-05-27",3.62,3.62,3.58,3.61,2231800.0],["2021-05-28",3.59,3.65,3.58,3.62,2179900.0],["2021-06-01",3.66,3.78,3.66,3.71,4492400.0],["2021-06-02",3.68,3.85,3.66,3.83,6024100.0],["2021-06-03",3.67,3.71,3.62,3.65,5171700.0],["2021-06-04",3.7,3.78,3.69,3.7,2703000.0],["2021-06-07",3.69,3.71,3.65,3.7,2862900.0],["2021-06-08",3.66,3.71,3.64,3.66,3207100.0],["2021-06-09",3.66,3.73,3.66,3.68,4048100.0],["2021-06-10",3.68,3.79,3.66,3.79,3916100.0],["2021-06-11",3.76,3.78,3.69,3.69,2639300.0],["2021-06-14",3.63,3.72,3.61,3.66,2252000.0],["2021-06-15",3.67,3.69,3.61,3.67,3926800.0],["2021-06-16",3.66,3.73,3.55,3.56,4827400.0],["2021-06-17",3.47,3.49,3.28,3.3,5939200.0],["2021-06-18",3.29,3.35,3.17,3.17,6569400.0],["2021-06-21",3.22,3.24,3.17,3.22,3876200.0],["2021-06-22",3.2,3.21,3.08,3.1,5981400.0],["2021-06-23",3.13,3.18,3.08,3.08,3611000.0],["2021-06-24",3.11,3.14,3.07,3.07,3469100.0],["2021-06-25",3.12,3.13,3.01,3.02,3600800.0],["2021-06-28",3.05,3.05,2.93,2.93,4487500.0],["2021-06-29",2.91,2.96,2.88,2.9,4503800.0],["2021-06-30",2.91,2.97,2.9,2.95,3534500.0],["2021-07-01",2.99,3.01,2.92,2.96,3239900.0],["2021-07-02",2.99,3.02,2.95,3.01,2845700.0],["2021-07-06",3.07,3.13,2.95,2.97,5222500.0],["2021-07-07",3.01,3.01,2.91,2.95,2924100.0],["2021-07-08",2.96,2.97,2.83,2.85,4630000.0],["2021-07-09",2.87,2.95,2.87,2.94,2562100.0],["2021-07-12",2.94,2.95,2.86,2.87,2568100.0],["2021-07-13",2.88,2.97,2.87,2.88,3962600.0],["2021-07-14",2.94,2.97,2.88,2.94,3480500.0],["2021-07-15",2.92,2.96,2.9,2.96,3553100.0],["2021-07-16",2.95,2.96,2.78,2.79,6235500.0],["2021-07-19",2.77,2.79,2.67,2.7,5007600.0],["2021-07-20",2.73,2.8,2.68,2.71,3017700.0],["2021-07-21",2.7,2.81,2.67,2.81,2850600.0],["2021-07-22",2.5,2.58,2.38,2.52,19753100.0],["2021-07-23",2.5,2.53,2.44,2.47,7651900.0],["2021-07-26",2.48,2.61,2.47,2.6,6488200.0],["2021-07-27",2.62,2.63,2.55,2.61,3294200.0],["2021-07-28",2.6,2.68,2.58,2.68,3197300.0],["2021-07-29",2.74,2.81,2.72,2.73,3424000.0],["2021-07-30",2.73,2.78,2.7,2.74,2477800.0],["2021-08-02",2.71,2.75,2.69,2.71,1747600.0],["2021-08-03",2.72,2.78,2.7,2.77,3447100.0],["2021-08-04",2.78,2.84,2.66,2.66,3055600.0],["2021-08-05",2.65,2.67,2.55,2.55,2920500.0],["2021-08-06",2.48,2.52,2.42,2.5,4934300.0],["2021-08-09",2.49,2.49,2.38,2.41,4115600.0],["2021-08-10",2.4,2.44,2.35,2.37,3216400.0],["2021-08-11",2.4,2.49,2.4,2.43,4584300.0],["2021-08-12",2.42,2.43,2.32,2.35,3880100.0],["2021-08-13",2.37,2.49,2.37,2.46,3698000.0],["2021-08-16",2.48,2.49,2.4,2.42,2914500.0],["2021-08-17",2.45,2.45,2.35,2.36,2210700.0],["2021-08-18",2.37,2.4,2.28,2.33,3373700.0],["2021-08-19",2.29,2.3,2.2,2.21,5383800.0],["2021-08-20",2.23,2.27,2.19,2.19,4670000.0],["2021-08-23",2.31,2.38,2.23,2.36,4375600.0],["2021-08-24",2.39,2.4,2.34,2.36,4063500.0],["2021-08-25",2.33,2.35,2.28,2.33,2631200.0],["2021-08-26",2.3,2.34,2.27,2.3,2970000.0],["2021-08-27",2.29,2.45,2.29,2.4,5288900.0],["2021-08-30",2.45,2.45,2.3,2.31,5109900.0],["2021-08-31",2.33,2.38,2.3,2.38,2918100.0],["2021-09-01",2.38,2.42,2.29,2.29,6477600.0],["2021-09-02",2.3,2.33,2.28,2.31,2554600.0],["2021-09-03",2.36,2.44,2.34,2.4,6376400.0],["2021-09-07",2.37,2.38,2.3,2.31,3514300.0],["2021-09-08",2.32,2.32,2.25,2.27,3608000.0],["2021-09-09",2.27,2.27,2.2,2.24,4021200.0],["2021-09-10",2.24,2.25,2.16,2.16,5079700.0],["2021-09-13",2.2,2.41,2.18,2.35,11123200.0],["2021-09-14",2.35,2.42,2.32,2.37,7919400.0],["2021-09-15",2.38,2.5,2.38,2.43,10107300.0],["2021-09-16",2.33,2.35,2.22,2.32,15690100.0],["2021-09-17",2.28,2.35,2.25,2.33,13083200.0],["2021-09-20",2.29,2.3,2.22,2.23,9910600.0],["2021-09-21",2.26,2.32,2.2,2.21,8418600.0],["2021-09-22",2.22,2.34,2.21,2.24,6920400.0],["2021-09-23",2.25,2.25,2.17,2.19,8154600.0],["2021-09-24",2.18,2.25,2.17,2.2,3960000.0],["2021-09-27",2.2,2.29,2.19,2.23,4293000.0],["2021-09-28",2.18,2.35,2.17,2.34,10977100.0],["2021-09-29",2.3,2.31,2.2,2.22,3614800.0],["2021-09-30",2.22,2.32,2.21,2.26,5090400.0],["2021-10-01",2.28,2.28,2.19,2.26,6311000.0],["2021-10-04",2.23,2.35,2.23,2.32,4106500.0],["2021-10-05",2.29,2.29,2.22,2.28,5893900.0],["2021-10-06",2.27,2.4,2.26,2.38,7132000.0],["2021-10-07",2.37,2.49,2.36,2.44,10407000.0],["2021-10-08",2.5,2.54,2.44,2.47,6586400.0],["2021-10-11",2.47,2.54,2.45,2.46,5025900.0],["2021-10-12",2.5,2.6,2.45,2.59,7469800.0],["2021-10-13",2.61,2.75,2.61,2.67,8996900.0],["2021-10-14",2.73,2.77,2.69,2.72,6041100.0],["2021-10-15",2.67,2.76,2.61,2.74,6767000.0],["2021-10-18",2.72,2.87,2.72,2.79,11148600.0],["2021-10-19",2.87,2.88,2.79,2.87,7923700.0],["2021-10-20",2.86,2.95,2.82,2.88,8892200.0],["2021-10-21",2.85,2.88,2.8,2.84,5463300.0],["2021-10-22",2.88,3.05,2.83,2.86,10899300.0],["2021-10-25",2.89,2.99,2.89,2.97,5988100.0],["2021-10-26",2.95,3.03,2.91,3.02,7900700.0],["2021-10-27",2.98,3.05,2.95,2.99,9242300.0],["2021-10-28",3.03,3.03,2.92,2.93,8652400.0],["2021-10-29",2.86,2.88,2.71,2.77,17183000.0],["2021-11-01",2.78,2.85,2.74,2.82,6210600.0],["2021-11-02",2.81,2.81,2.71,2.78,8256300.0],["2021-11-03",2.74,2.86,2.69,2.82,6591000.0],["2021-11-04",2.81,2.91,2.8,2.85,8482100.0],["2021-11-05",2.85,3.03,2.82,3.03,9937700.0],["2021-11-08",3.05,3.1,2.98,3.08,9840100.0],["2021-11-09",3.1,3.13,2.98,3.07,7416300.0],["2021-11-10",3.11,3.22,3.09,3.17,10244300.0],["2021-11-11",3.22,3.32,3.16,3.3,8466800.0],["2021-11-12",3.25,3.37,3.22,3.32,6394900.0],["2021-11-15",3.32,3.44,3.28,3.43,7639500.0],["2021-11-16",3.43,3.45,3.3,3.36,8535200.0],["2021-11-17",3.39,3.47,3.35,3.38,8364100.0],["2021-11-18",3.36,3.37,3.25,3.29,9917600.0],["2021-11-19",3.27,3.3,3.16,3.16,6763800.0],["2021-11-22",3.1,3.21,3.02,3.18,9519700.0],["2021-11-23",3.06,3.22,3.06,3.21,8811000.0],["2021-11-24",3.14,3.25,3.13,3.2,8159400.0],["2021-11-26",3.22,3.23,3.0,3.09,7690600.0],["2021-11-29",3.05,3.12,3.01,3.12,8645200.0],["2021-11-30",3.11,3.24,3.02,3.09,11900600.0],["2021-12-01",3.16,3.22,2.97,2.98,11159900.0],["2021-12-02",2.96,2.99,2.83,2.89,9650600.0],["2021-12-03",2.9,2.94,2.85,2.87,13110500.0],["2021-12-06",2.83,2.95,2.8,2.94,6492200.0],["2021-12-07",2.95,3.03,2.92,3.01,7219500.0],["2021-12-08",2.98,3.09,2.97,3.09,5829200.0],["2021-12-09",3.04,3.04,2.9,2.95,10168500.0],["2021-12-10",2.93,2.99,2.91,2.91,5978800.0],["2021-12-13",2.93,2.95,2.85,2.92,7326100.0],["2021-12-14",2.82,2.93,2.81,2.85,7492900.0],["2021-12-15",2.84,2.84,2.69,2.81,9826900.0],["2021-12-16",2.85,2.95,2.82,2.92,7608300.0],["2021-12-17",2.94,3.01,2.92,2.94,15793600.0],["2021-12-20",2.9,2.98,2.86,2.97,5174000.0],["2021-12-21",2.97,3.01,2.92,2.96,5602500.0],["2021-12-22",2.97,3.08,2.92,3.08,6083500.0],["2021-12-23",3.07,3.16,3.05,3.14,6125100.0],["2021-12-27",3.1,3.17,3.06,3.12,2775800.0],["2021-12-28",3.11,3.22,3.1,3.15,4828000.0],["2021-12-29",3.1,3.16,3.08,3.09,3498300.0],["2021-12-30",3.07,3.18,3.07,3.13,4301900.0],["2021-12-31",3.14,3.17,3.1,3.13,1911400.0],["2022-01-03",3.1,3.1,2.99,3.03,3663900.0],["2022-01-04",3.05,3.12,3.01,3.06,5265200.0],["2022-01-05",3.08,3.16,2.94,2.94,5576600.0],["2022-01-06",2.91,2.94,2.83,2.86,5385700.0],["2022-01-07",2.87,2.9,2.78,2.79,7875500.0],["2022-01-10",2.78,2.87,2.76,2.86,5867300.0],["2022-01-11",2.86,2.97,2.85,2.95,4650600.0],["2022-01-12",2.79,2.9,2.79,2.88,8436700.0],["2022-01-13",2.84,2.86,2.69,2.69,6510500.0],["2022-01-14",2.7,2.7,2.55,2.62,4996000.0],["2022-01-18",2.59,2.63,2.51,2.56,4993800.0],["2022-01-19",2.58,2.81,2.57,2.79,7689400.0],["2022-01-20",2.79,2.82,2.69,2.7,4140700.0],["2022-01-21",2.7,2.72,2.57,2.58,4250900.0],["2022-01-24",2.55,2.55,2.42,2.51,6800200.0],["2022-01-25",2.47,2.57,2.46,2.55,4564700.0],["2022-01-26",2.55,2.61,2.42,2.46,5805200.0],["2022-01-27",2.41,2.5,2.4,2.45,8279800.0],["2022-01-28",2.42,2.49,2.42,2.47,5594400.0],["2022-01-31",2.48,2.5,2.4,2.42,5221900.0],["2022-02-01",2.49,2.62,2.47,2.53,8285300.0],["2022-02-02",2.56,2.58,2.48,2.52,5227800.0],["2022-02-03",2.5,2.58,2.45,2.55,6706800.0],["2022-02-04",2.51,2.63,2.51,2.53,6164700.0],["2022-02-07",2.56,2.73,2.54,2.69,5364800.0],["2022-02-08",2.7,2.75,2.66,2.75,3528300.0],["2022-02-09",2.74,2.78,2.68,2.69,7376900.0],["2022-02-10",2.67,2.76,2.61,2.64,5537200.0],["2022-02-11",2.63,2.92,2.63,2.88,9885300.0],["2022-02-14",2.9,2.97,2.82,2.95,10476100.0],["2022-02-15",2.87,2.99,2.77,2.97,10657900.0],["2022-02-16",2.98,3.12,2.97,3.11,6560600.0],["2022-02-17",3.15,3.28,3.09,3.24,10769100.0],["2022-02-18",3.22,3.27,3.14,3.17,5998500.0],["2022-02-22",3.15,3.2,3.05,3.09,8025800.0],["2022-02-23",3.07,3.19,3.05,3.14,7792800.0],["2022-02-24",3.21,3.25,2.96,3.03,10619800.0],["2022-02-25",3.01,3.1,2.97,3.07,5905500.0],["2022-02-28",3.11,3.12,2.89,2.91,10049800.0],["2022-03-01",2.94,3.21,2.94,3.19,10631500.0],["2022-03-02",3.13,3.26,3.1,3.22,8259400.0],["2022-03-03",3.22,3.25,3.14,3.25,6293900.0],["2022-03-04",3.22,3.38,3.21,3.33,7978700.0],["2022-03-07",3.36,3.46,3.28,3.36,11997400.0],["2022-03-08",3.39,3.52,3.29,3.41,17549200.0],["2022-03-09",3.19,3.43,3.14,3.42,10461300.0],["2022-03-10",3.39,3.54,3.39,3.47,9858400.0],["2022-03-11",3.35,3.44,3.31,3.39,10023400.0],["2022-03-14",3.35,3.35,3.09,3.15,9077800.0],["2022-03-15",3.04,3.23,3.01,3.17,7158800.0],["2022-03-16",3.16,3.23,3.09,3.16,7239000.0],["2022-03-17",3.22,3.46,3.22,3.38,6142100.0],["2022-03-18",3.35,3.35,3.26,3.29,11430900.0],["2022-03-21",3.27,3.44,3.27,3.38,5651000.0],["2022-03-22",3.37,3.41,3.32,3.38,5255000.0],["2022-03-23",3.38,3.48,3.37,3.46,5160800.0],["2022-03-24",3.49,3.56,3.44,3.46,6336900.0],["2022-03-25",3.45,3.51,3.41,3.5,3015800.0],["2022-03-28",3.43,3.46,3.36,3.4,4126500.0],["2022-03-29",3.3,3.45,3.22,3.43,5884100.0],["2022-03-30",3.46,3.56,3.43,3.48,5077400.0],["2022-03-31",3.47,3.55,3.45,3.48,4900200.0],["2022-04-01",3.48,3.66,3.47,3.64,7431600.0],["2022-04-04",3.64,3.67,3.53,3.62,4275300.0],["2022-04-05",3.61,3.68,3.43,3.47,6300800.0],["2022-04-06",3.48,3.52,3.4,3.43,5020000.0],["2022-04-07",3.44,3.5,3.39,3.46,4257400.0],["2022-04-08",3.48,3.57,3.48,3.52,3940300.0],["2022-04-11",3.58,3.61,3.49,3.56,5404600.0],["2022-04-12",3.61,3.65,3.56,3.62,6908300.0],["2022-04-13",3.64,3.77,3.64,3.7,4901500.0],["2022-04-14",3.69,3.72,3.63,3.71,5137800.0],["2022-04-18",3.71,3.71,3.39,3.41,12170400.0],["2022-04-19",3.34,3.41,3.27,3.32,8678200.0],["2022-04-20",3.25,3.35,3.19,3.3,7877700.0],["2022-04-21",3.28,3.3,3.14,3.19,12965300.0],["2022-04-22",3.12,3.21,3.07,3.12,8628900.0],["2022-04-25",3.0,3.05,2.87,2.96,8417100.0],["2022-04-26",2.96,2.99,2.83,2.83,6219500.0],["2022-04-27",2.84,2.89,2.79,2.8,7735300.0],["2022-04-28",2.81,2.9,2.78,2.9,7384500.0],["2022-04-29",2.93,2.98,2.81,2.82,9234600.0],["2022-05-02",2.79,2.79,2.69,2.78,7202100.0],["2022-05-03",2.8,2.91,2.77,2.79,12000600.0],["2022-05-04",2.04,2.2,1.96,2.14,30777000.0],["2022-05-05",2.15,2.17,2.03,2.08,10428400.0],["2022-05-06",2.08,2.17,2.04,2.11,13033100.0],["2022-05-09",2.07,2.14,2.06,2.09,15744800.0],["2022-05-10",2.13,2.22,2.02,2.09,20996400.0],["2022-05-11",2.14,2.3,2.08,2.11,15615100.0],["2022-05-12",2.09,2.13,2.01,2.05,16669900.0],["2022-05-13",2.06,2.21,2.05,2.18,13615300.0],["2022-05-16",2.16,2.24,2.13,2.18,7525600.0],["2022-05-17",2.22,2.23,2.1,2.1,10788900.0],["2022-05-18",2.09,2.12,2.02,2.08,11513600.0],["2022-05-19",2.12,2.31,2.12,2.28,17950600.0],["2022-05-20",2.27,2.29,2.18,2.22,10209600.0],["2022-05-23",2.28,2.3,2.19,2.24,6358800.0],["2022-05-24",2.25,2.34,2.21,2.31,6832900.0],["2022-05-25",2.3,2.33,2.23,2.29,7299900.0],["2022-05-26",2.3,2.34,2.27,2.3,8305000.0],["2022-05-27",2.33,2.33,2.21,2.26,5809400.0],["2022-05-31",2.26,2.33,2.17,2.2,9164900.0],["2022-06-01",2.23,2.25,2.15,2.22,9601500.0],["2022-06-02",2.25,2.44,2.25,2.4,11978900.0],["2022-06-03",2.36,2.41,2.28,2.3,8338900.0],["2022-06-06",2.35,2.36,2.16,2.18,10136900.0],["2022-06-07",2.16,2.25,2.15,2.22,11079700.0],["2022-06-08",2.2,2.27,2.18,2.25,10382400.0],["2022-06-09",2.24,2.25,2.16,2.16,6280700.0],["2022-06-10",2.15,2.33,2.09,2.32,11675800.0],["2022-06-13",2.23,2.25,2.04,2.05,10593100.0],["2022-06-14",2.06,2.06,1.94,1.98,8176300.0],["2022-06-15",2.02,2.07,1.97,2.01,14135300.0],["2022-06-16",1.99,2.07,1.89,2.05,13327200.0],["2022-06-17",2.02,2.06,1.96,1.99,9583100.0],["2022-06-21",2.02,2.05,1.96,2.0,3244000.0],["2022-06-22",1.99,2.05,1.89,1.89,8460200.0],["2022-06-23",1.92,1.94,1.79,1.83,7871500.0],["2022-06-24",1.81,1.9,1.79,1.88,4760400.0],["2022-06-27",1.89,1.91,1.83,1.89,4334600.0],["2022-06-28",1.92,1.92,1.8,1.8,3803800.0],["2022-06-29",1.85,1.85,1.71,1.72,7291000.0],["2022-06-30",1.7,1.71,1.6,1.61,8002400.0],["2022-07-01",1.58,1.67,1.56,1.63,8854600.0],["2022-07-05",1.59,1.62,1.42,1.46,9792700.0],["2022-07-06",1.47,1.48,1.38,1.44,8234500.0],["2022-07-07",1.47,1.56,1.46,1.48,7483200.0],["2022-07-08",1.47,1.51,1.43,1.48,3896600.0],["2022-07-11",1.46,1.52,1.42,1.44,2526200.0],["2022-07-12",1.45,1.51,1.36,1.42,6662700.0],["2022-07-13",1.42,1.51,1.39,1.46,6297700.0],["2022-07-14",1.41,1.41,1.31,1.38,5742700.0],["2022-07-15",1.4,1.43,1.34,1.4,3053900.0],["2022-07-18",1.42,1.5,1.41,1.41,4051700.0],["2022-07-19",1.44,1.51,1.41,1.44,6561900.0],["2022-07-20",1.42,1.49,1.39,1.4,2692700.0],["2022-07-21",1.43,1.51,1.36,1.46,7572000.0],["2022-07-22",1.48,1.53,1.42,1.43,4698900.0],["2022-07-25",1.44,1.44,1.34,1.36,4137600.0],["2022-07-26",1.37,1.44,1.35,1.4,2729900.0],["2022-07-27",1.39,1.47,1.37,1.44,3985600.0],["2022-07-28",1.48,1.59,1.46,1.59,11006600.0],["2022-07-29",1.61,1.68,1.53,1.66,9379200.0],["2022-08-01",1.67,1.69,1.64,1.67,4261800.0],["2022-08-02",1.67,1.75,1.64,1.66,7980100.0],["2022-08-03",1.68,1.69,1.55,1.58,7302900.0],["2022-08-04",1.56,1.68,1.48,1.49,13814100.0],["2022-08-05",1.5,1.5,1.29,1.3,12441300.0],["2022-08-08",1.33,1.4,1.33,1.35,4809200.0],["2022-08-09",1.36,1.37,1.31,1.35,3631200.0],["2022-08-10",1.36,1.47,1.35,1.4,7314900.0],["2022-08-11",1.4,1.47,1.37,1.44,5559700.0],["2022-08-12",1.45,1.49,1.44,1.46,2889100.0],["2022-08-15",1.43,1.45,1.38,1.41,2331200.0],["2022-08-16",1.41,1.43,1.37,1.4,2521800.0],["2022-08-17",1.39,1.41,1.32,1.33,3653500.0],["2022-08-18",1.35,1.38,1.32,1.36,3078300.0],["2022-08-19",1.38,1.38,1.27,1.27,4011600.0],["2022-08-22",1.26,1.29,1.24,1.25,3416900.0],["2022-08-23",1.27,1.34,1.26,1.31,4193800.0],["2022-08-24",1.31,1.37,1.29,1.37,3276000.0],["2022-08-25",1.39,1.39,1.34,1.38,1802900.0],["2022-08-26",1.37,1.38,1.26,1.27,3600700.0],["2022-08-29",1.28,1.33,1.24,1.29,3446700.0],["2022-08-30",1.28,1.28,1.21,1.22,3601100.0],["2022-08-31",1.21,1.26,1.19,1.19,5657600.0],["2022-09-01",1.19,1.19,1.12,1.12,5952400.0],["2022-09-02",1.16,1.22,1.13,1.16,5969500.0],["2022-09-06",1.18,1.23,1.16,1.17,2228300.0],["2022-09-07",1.16,1.26,1.14,1.26,5659100.0],["2022-09-08",1.25,1.28,1.2,1.26,3959600.0],["2022-09-09",1.27,1.36,1.26,1.33,5451000.0],["2022-09-12",1.36,1.4,1.33,1.37,3382400.0],["2022-09-13",1.33,1.33,1.26,1.28,3879000.0],["2022-09-14",1.27,1.35,1.27,1.28,3554600.0],["2022-09-15",1.28,1.32,1.19,1.2,6589500.0],["2022-09-16",1.15,1.23,1.12,1.19,11232300.0],["2022-09-19",1.17,1.22,1.15,1.21,4512100.0],["2022-09-20",1.18,1.21,1.12,1.13,3572600.0],["2022-09-21",1.15,1.2,1.12,1.16,5036300.0],["2022-09-22",1.14,1.22,1.12,1.13,3858500.0],["2022-09-23",1.1,1.11,0.97,1.01,9515500.0],["2022-09-26",1.02,1.02,0.92,0.99,30394200.0],["2022-09-27",1.02,1.03,0.96,0.98,6435100.0],["2022-09-28",1.01,1.08,1.0,1.07,10609700.0],["2022-09-29",1.04,1.07,1.0,1.05,6679100.0],["2022-09-30",1.02,1.11,1.02,1.07,4455400.0],["2022-10-03",1.12,1.19,1.09,1.19,4572500.0],["2022-10-04",1.22,1.26,1.19,1.26,8797100.0],["2022-10-05",1.2,1.2,1.13,1.16,3500100.0],["2022-10-06",1.16,1.17,1.1,1.14,2874700.0],["2022-10-07",1.12,1.14,1.05,1.11,6437700.0],["2022-10-10",1.07,1.13,1.06,1.07,6495300.0],["2022-10-11",1.09,1.13,1.07,1.08,5305900.0],["2022-10-12",1.1,1.13,1.05,1.09,3483900.0],["2022-10-13",1.04,1.12,1.0,1.1,3706700.0],["2022-10-14",1.1,1.11,1.04,1.05,1493600.0],["2022-10-17",1.09,1.12,1.06,1.06,3135700.0],["2022-10-18",1.15,1.28,1.14,1.27,10502100.0],["2022-10-19",1.29,1.29,1.22,1.26,6113000.0],["2022-10-20",1.26,1.34,1.24,1.26,5108000.0],["2022-10-21",1.26,1.38,1.25,1.38,6548300.0],["2022-10-24",1.38,1.38,1.3,1.35,3972000.0],["2022-10-25",1.34,1.43,1.33,1.42,4639300.0],["2022-10-26",1.45,1.52,1.43,1.51,5570900.0],["2022-10-27",1.51,1.54,1.43,1.44,3711400.0],["2022-10-28",1.4,1.45,1.36,1.44,4427700.0],["2022-10-31",1.4,1.47,1.4,1.46,4983900.0],["2022-11-01",1.49,1.52,1.47,1.49,4550800.0],["2022-11-02",1.51,1.51,1.36,1.36,5706100.0],["2022-11-03",1.35,1.38,1.3,1.36,6840500.0],["2022-11-04",1.43,1.52,1.42,1.5,6659300.0],["2022-11-07",1.52,1.6,1.5,1.6,6999800.0],["2022-11-08",1.58,1.72,1.56,1.69,6881300.0],["2022-11-09",1.65,1.81,1.59,1.72,7230700.0],["2022-11-10",1.82,1.88,1.79,1.82,6798100.0],["2022-11-11",1.85,1.87,1.81,1.85,6316800.0],["2022-11-14",1.82,1.86,1.78,1.82,5498800.0],["2022-11-15",1.86,1.87,1.8,1.83,5547200.0],["2022-11-16",1.83,1.85,1.79,1.8,4049400.0],["2022-11-17",1.77,1.81,1.71,1.79,4820100.0],["2022-11-18",1.79,1.82,1.75,1.78,2452800.0],["2022-11-21",1.76,1.84,1.75,1.84,3105100.0],["2022-11-22",1.84,1.98,1.84,1.98,6847400.0],["2022-11-23",1.97,1.98,1.89,1.98,4690700.0],["2022-11-25",1.98,2.04,1.95,2.01,4253100.0],["2022-11-28",1.99,1.99,1.82,1.88,5038100.0],["2022-11-29",1.9,1.95,1.86,1.94,3092600.0],["2022-11-30",1.95,2.09,1.92,2.05,6984600.0],["2022-12-01",2.09,2.2,2.08,2.2,4910700.0],["2022-12-02",2.12,2.25,2.08,2.21,6963500.0],["2022-12-05",2.19,2.2,2.09,2.1,4971800.0],["2022-12-06",2.13,2.15,2.06,2.07,2427500.0],["2022-12-07",2.1,2.17,2.07,2.13,3794500.0],["2022-12-08",2.15,2.17,2.09,2.09,2539700.0],["2022-12-09",2.1,2.17,2.03,2.04,4611200.0],["2022-12-12",2.02,2.04,1.93,1.97,6325100.0],["2022-12-13",2.08,2.13,1.99,2.03,5562700.0],["2022-12-14",2.01,2.07,1.99,2.03,4244400.0],["2022-12-15",1.97,1.99,1.9,1.9,3588800.0],["2022-12-16",1.89,1.95,1.85,1.91,12142500.0],["2022-12-19",1.93,1.94,1.82,1.82,4027300.0],["2022-12-20",2.21,2.33,2.14,2.28,20284000.0],["2022-12-21",2.3,2.39,2.28,2.35,10872200.0],["2022-12-22",2.31,2.45,2.28,2.44,10534400.0],["2022-12-23",2.45,2.53,2.38,2.46,7366700.0],["2022-12-27",2.45,2.63,2.44,2.58,5844100.0],["2022-12-28",2.54,2.57,2.42,2.49,8912200.0],["2022-12-29",2.51,2.61,2.5,2.57,9648300.0],["2022-12-30",2.57,2.61,2.53,2.58,6777700.0],["2023-01-03",2.57,2.72,2.52,2.52,9366000.0],["2023-01-04",2.56,2.69,2.55,2.69,9870600.0],["2023-01-05",2.62,2.72,2.57,2.71,6929500.0],["2023-01-06",2.73,2.82,2.64,2.65,7221100.0],["2023-01-09",2.67,2.72,2.59,2.61,8680200.0],["2023-01-10",2.64,2.72,2.59,2.7,8848000.0],["2023-01-11",2.7,2.71,2.6,2.61,3982300.0],["2023-01-12",2.65,2.75,2.62,2.69,6412300.0],["2023-01-13",2.71,2.82,2.71,2.77,7395600.0],["2023-01-17",2.77,2.8,2.66,2.71,5659500.0],["2023-01-18",2.77,2.82,2.64,2.65,8579700.0],["2023-01-19",2.68,2.73,2.64,2.65,8759600.0],["2023-01-20",2.65,2.73,2.6,2.72,5813600.0],["2023-01-23",2.7,2.74,2.67,2.69,6180000.0],["2023-01-24",2.68,2.84,2.65,2.82,4912600.0],["2023-01-25",2.76,2.89,2.76,2.87,5482200.0],["2023-01-26",2.87,2.91,2.81,2.89,6179500.0],["2023-01-27",2.88,2.91,2.81,2.82,5100900.0],["2023-01-30",2.82,2.87,2.78,2.83,6105000.0],["2023-01-31",2.8,2.88,2.79,2.81,3825500.0],["2023-02-01",2.83,2.91,2.73,2.87,6676200.0],["2023-02-02",2.88,2.94,2.74,2.77,6425200.0],["2023-02-03",2.72,2.75,2.65,2.66,3940300.0],["2023-02-06",2.67,2.69,2.59,2.62,5324200.0],["2023-02-07",2.61,2.7,2.61,2.67,4083000.0],["2023-02-08",2.69,2.72,2.64,2.7,4036000.0],["2023-02-09",2.72,2.77,2.59,2.6,3681300.0],["2023-02-10",2.62,2.64,2.57,2.61,3143300.0],["2023-02-13",2.58,2.62,2.55,2.55,3222300.0],["2023-02-14",2.53,2.58,2.49,2.56,3993500.0],["2023-02-15",2.5,2.5,2.44,2.47,4084600.0],["2023-02-16",2.43,2.54,2.39,2.47,4871100.0],["2023-02-17",2.41,2.49,2.3,2.46,6647100.0],["2023-02-21",2.42,2.44,2.33,2.33,5404200.0],["2023-02-22",2.35,2.35,2.22,2.25,6592100.0],["2023-02-23",2.25,2.26,2.19,2.24,5098000.0],["2023-02-24",2.19,2.25,2.16,2.24,4345400.0],["2023-02-27",2.2,2.28,2.2,2.25,3802900.0],["2023-02-28",2.24,2.3,2.22,2.27,6016200.0],["2023-03-01",2.32,2.34,2.26,2.33,7091100.0],["2023-03-02",2.32,2.34,2.28,2.31,4482300.0],["2023-03-03",2.33,2.37,2.31,2.36,4357200.0],["2023-03-06",2.32,2.36,2.27,2.28,3725600.0],["2023-03-07",2.25,2.25,2.12,2.14,6455300.0],["2023-03-08",2.15,2.2,2.09,2.11,6217800.0],["2023-03-09",2.13,2.17,2.07,2.08,4854400.0],["2023-03-10",2.12,2.23,2.12,2.13,6364600.0],["2023-03-13",2.26,2.4,2.22,2.35,8104600.0],["2023-03-14",2.36,2.38,2.29,2.36,4026900.0],["2023-03-15",2.39,2.44,2.34,2.35,7884100.0],["2023-03-16",2.37,2.38,2.3,2.36,4314800.0],["2023-03-17",2.4,2.54,2.37,2.49,16202100.0],["2023-03-20",2.54,2.56,2.49,2.54,4769000.0],["2023-03-21",2.52,2.54,2.41,2.42,4860300.0],["2023-03-22",2.42,2.55,2.41,2.5,5633500.0],["2023-03-23",2.54,2.56,2.48,2.54,4036300.0],["2023-03-24",2.56,2.58,2.51,2.57,3435600.0],["2023-03-27",2.54,2.63,2.48,2.62,4151300.0],["2023-03-28",2.61,2.73,2.55,2.71,6894100.0],["2023-03-29",2.68,2.75,2.67,2.7,4345300.0],["2023-03-30",2.73,2.79,2.7,2.77,3288900.0],["2023-03-31",2.77,2.79,2.68,2.71,4550100.0],["2023-04-03",2.72,2.86,2.71,2.83,4429900.0],["2023-04-04",2.83,2.95,2.81,2.91,4813200.0],["2023-04-05",2.94,2.97,2.88,2.93,3397500.0],["2023-04-06",2.89,2.95,2.88,2.93,2491300.0],["2023-04-10",2.88,2.92,2.83,2.91,3071400.0],["2023-04-11",2.92,3.07,2.9,3.03,4605600.0],["2023-04-12",3.09,3.12,3.02,3.1,4808500.0],["2023-04-13",3.15,3.23,3.14,3.17,4097900.0],["2023-04-14",3.15,3.16,3.01,3.1,3695000.0],["2023-04-17",3.04,3.1,3.02,3.05,4878400.0],["2023-04-18",3.07,3.13,3.01,3.02,3673800.0],["2023-04-19",2.92,2.99,2.9,2.95,5321500.0],["2023-04-20",2.98,3.0,2.93,2.94,3038700.0],["2023-04-21",2.9,2.93,2.84,2.86,3156100.0],["2023-04-24",2.88,2.89,2.82,2.86,2993400.0],["2023-04-25",2.84,2.9,2.8,2.86,2836500.0],["2023-04-26",2.9,2.92,2.84,2.87,3644800.0],["2023-04-27",2.85,2.89,2.82,2.87,3121500.0],["2023-04-28",2.87,2.9,2.83,2.85,3565300.0],["2023-05-01",2.93,2.99,2.91,2.93,3895600.0],["2023-05-02",2.94,3.07,2.87,3.06,6673600.0],["2023-05-03",3.05,3.15,3.04,3.09,4209300.0],["2023-05-04",3.13,3.34,3.13,3.21,8301300.0],["2023-05-05",3.14,3.29,3.1,3.24,3963400.0],["2023-05-08",3.23,3.3,3.21,3.24,2614200.0],["2023-05-09",3.23,3.3,3.21,3.28,3698400.0],["2023-05-10",3.3,3.33,3.2,3.3,6328500.0],["2023-05-11",3.22,3.26,3.16,3.16,6601300.0],["2023-05-12",3.15,3.26,3.14,3.24,4260400.0],["2023-05-15",3.25,3.3,3.21,3.21,4693500.0],["2023-05-16",3.17,3.22,2.89,2.92,7764900.0],["2023-05-17",2.91,2.91,2.75,2.76,3422800.0],["2023-05-18",2.72,2.74,2.63,2.73,4032500.0],["2023-05-19",2.73,2.84,2.73,2.77,3763500.0],["2023-05-22",2.75,2.8,2.75,2.75,1461400.0],["2023-05-23",2.71,2.89,2.7,2.87,3852600.0],["2023-05-24",2.87,2.87,2.8,2.8,3026900.0],["2023-05-25",2.77,2.78,2.64,2.65,3439600.0],["2023-05-26",2.66,2.7,2.62,2.69,3218800.0],["2023-05-30",2.69,2.72,2.64,2.65,3643600.0],["2023-05-31",2.64,2.74,2.64,2.7,2821100.0],["2023-06-01",2.7,2.91,2.7,2.88,3204900.0],["2023-06-02",2.89,2.91,2.81,2.84,3185600.0],["2023-06-05",2.86,2.94,2.82,2.93,2173900.0],["2023-06-06",2.93,3.01,2.93,3.01,2705300.0],["2023-06-07",3.0,3.12,2.87,2.9,3984400.0],["2023-06-08",2.94,3.01,2.94,2.99,1948700.0],["2023-06-09",2.97,2.99,2.91,2.93,2974700.0],["2023-06-12",2.9,2.92,2.87,2.9,3488700.0],["2023-06-13",2.93,2.98,2.84,2.84,5613100.0],["2023-06-14",2.9,2.9,2.79,2.85,2556000.0],["2023-06-15",2.85,2.88,2.8,2.87,2707200.0],["2023-06-16",2.87,2.94,2.83,2.91,12186800.0],["2023-06-20",2.86,2.87,2.67,2.67,4421000.0],["2023-06-21",2.65,2.66,2.54,2.63,3626200.0],["2023-06-22",2.57,2.62,2.56,2.57,3181600.0],["2023-06-23",2.58,2.65,2.57,2.58,1810800.0],["2023-06-26",2.59,2.64,2.56,2.6,1651600.0],["2023-06-27",2.62,2.62,2.51,2.53,2845100.0],["2023-06-28",2.5,2.53,2.49,2.5,2781700.0],["2023-06-29",2.48,2.61,2.48,2.59,3283300.0],["2023-06-30",2.63,2.64,2.58,2.63,2740200.0],["2023-07-03",2.64,2.73,2.63,2.71,905600.0],["2023-07-05",2.71,2.73,2.64,2.64,2345300.0],["2023-07-06",2.63,2.63,2.53,2.57,3003900.0],["2023-07-07",2.57,2.65,2.55,2.62,2359800.0],["2023-07-10",2.62,2.72,2.57,2.7,2680100.0],["2023-07-11",2.71,2.77,2.66,2.69,2867100.0],["2023-07-12",2.75,2.93,2.74,2.91,4856400.0],["2023-07-13",2.95,2.95,2.87,2.9,2307500.0],["2023-07-14",2.91,2.95,2.87,2.89,2423900.0],["2023-07-17",2.85,2.92,2.83,2.89,2392800.0],["2023-07-18",2.92,2.98,2.9,2.93,2561300.0],["2023-07-19",2.94,2.97,2.9,2.91,1580100.0],["2023-07-20",2.91,2.92,2.8,2.83,3063300.0],["2023-07-21",2.83,2.87,2.81,2.82,1898000.0],["2023-07-24",2.82,2.83,2.77,2.8,2468000.0],["2023-07-25",2.78,2.86,2.78,2.84,2817500.0],["2023-07-26",2.83,2.84,2.75,2.78,2579400.0],["2023-07-27",2.75,2.75,2.59,2.59,3177100.0],["2023-07-28",2.62,2.63,2.58,2.61,1874000.0],["2023-07-31",2.65,2.74,2.65,2.72,2773100.0],["2023-08-01",2.63,2.68,2.59,2.6,2152000.0],["2023-08-02",2.6,2.61,2.48,2.51,3096100.0],["2023-08-03",2.46,2.51,2.45,2.47,2634600.0],["2023-08-04",2.51,2.56,2.48,2.48,2254700.0],["2023-08-07",2.45,2.48,2.42,2.43,1577800.0],["2023-08-08",2.4,2.44,2.37,2.41,3345200.0],["2023-08-09",2.43,2.44,2.37,2.39,2171900.0],["2023-08-10",2.42,2.44,2.34,2.37,3565300.0],["2023-08-11",2.38,2.38,2.26,2.31,3974500.0],["2023-08-14",2.26,2.35,2.25,2.31,2968300.0],["2023-08-15",2.3,2.31,2.23,2.24,2638100.0],["2023-08-16",2.22,2.26,2.17,2.17,3512900.0],["2023-08-17",2.2,2.23,2.16,2.17,3231300.0],["2023-08-18",2.17,2.19,2.11,2.12,2915100.0],["2023-08-21",2.15,2.19,2.09,2.16,3166500.0],["2023-08-22",2.17,2.2,2.15,2.18,2365200.0],["2023-08-23",2.22,2.35,2.2,2.32,3596600.0],["2023-08-24",2.33,2.38,2.28,2.3,2344200.0],["2023-08-25",2.29,2.31,2.23,2.25,2028000.0],["2023-08-28",2.26,2.4,2.26,2.39,3143200.0],["2023-08-29",2.39,2.46,2.37,2.46,2176800.0],["2023-08-30",2.47,2.51,2.43,2.47,3248700.0],["2023-08-31",2.46,2.5,2.43,2.46,4418800.0],["2023-09-01",2.51,2.54,2.43,2.43,1776500.0],["2023-09-05",2.42,2.43,2.32,2.33,2392900.0],["2023-09-06",2.33,2.36,2.3,2.3,2276800.0],["2023-09-07",2.3,2.33,2.23,2.24,1359700.0],["2023-09-08",2.24,2.28,2.19,2.19,4015700.0],["2023-09-11",2.24,2.29,2.23,2.23,2302900.0],["2023-09-12",2.24,2.37,2.23,2.3,2674600.0],["2023-09-13",2.32,2.33,2.25,2.27,2865000.0],["2023-09-14",2.28,2.44,2.28,2.39,5458000.0],["2023-09-15",2.44,2.59,2.44,2.56,7013100.0],["2023-09-18",2.56,2.56,2.5,2.54,2878300.0],["2023-09-19",2.56,2.56,2.43,2.47,3733500.0],["2023-09-20",2.48,2.5,2.42,2.43,2498100.0],["2023-09-21",2.37,2.37,2.3,2.3,1979900.0],["2023-09-22",2.34,2.36,2.26,2.26,2531100.0],["2023-09-25",2.25,2.25,2.15,2.17,3518600.0],["2023-09-26",2.15,2.17,2.08,2.08,3106200.0],["2023-09-27",2.08,2.14,2.02,2.07,4737900.0],["2023-09-28",2.09,2.13,2.05,2.12,5476500.0],["2023-09-29",2.18,2.21,2.1,2.15,3789100.0],["2023-10-02",2.1,2.11,1.99,2.02,3773200.0],["2023-10-03",2.0,2.19,2.0,2.15,8525900.0],["2023-10-04",2.16,2.16,2.05,2.07,3962600.0],["2023-10-05",2.09,2.09,2.01,2.08,3336300.0],["2023-10-06",2.07,2.16,2.07,2.13,3300900.0],["2023-10-09",2.17,2.2,2.15,2.17,1771700.0],["2023-10-10",2.15,2.21,2.15,2.19,2188200.0],["2023-10-11",2.22,2.26,2.19,2.22,2748700.0],["2023-10-12",2.24,2.24,2.13,2.16,2764500.0],["2023-10-13",2.24,2.34,2.24,2.31,3786200.0],["2023-10-16",2.28,2.32,2.26,2.29,3626000.0],["2023-10-17",2.29,2.35,2.26,2.35,2544300.0],["2023-10-18",2.38,2.43,2.33,2.34,3655800.0],["2023-10-19",2.35,2.4,2.31,2.39,5197500.0],["2023-10-20",2.4,2.51,2.39,2.41,5998800.0],["2023-10-23",2.42,2.46,2.31,2.38,5518500.0],["2023-10-24",2.37,2.46,2.34,2.44,5368800.0],["2023-10-25",2.42,2.48,2.4,2.42,6342600.0],["2023-10-26",2.43,2.5,2.34,2.48,5540100.0],["2023-10-27",2.49,2.6,2.47,2.58,5539700.0],["2023-10-30",2.6,2.66,2.56,2.58,4254900.0],["2023-10-31",2.58,2.65,2.52,2.54,5997700.0],["2023-11-01",2.55,2.6,2.47,2.53,3955600.0],["2023-11-02",2.56,2.57,2.49,2.54,2758500.0],["2023-11-03",2.56,2.64,2.56,2.6,8657100.0],["2023-11-06",2.6,2.61,2.51,2.51,3349700.0],["2023-11-07",2.47,2.47,2.36,2.42,5245000.0],["2023-11-08",2.4,2.43,2.31,2.32,4324300.0],["2023-11-09",2.32,2.4,2.29,2.3,3837900.0],["2023-11-10",2.29,2.3,2.18,2.28,5293200.0],["2023-11-13",2.27,2.29,2.18,2.18,4357200.0],["2023-11-14",2.23,2.32,2.23,2.29,4954600.0],["2023-11-15",2.29,2.31,2.22,2.29,5974000.0],["2023-11-16",2.33,2.43,2.31,2.36,6110900.0],["2023-11-17",2.39,2.41,2.31,2.33,4423500.0],["2023-11-20",2.3,2.33,2.27,2.33,3615800.0],["2023-11-21",2.34,2.48,2.34,2.42,7754500.0],["2023-11-22",2.41,2.43,2.37,2.42,4114600.0],["2023-11-24",2.42,2.48,2.4,2.44,3428900.0],["2023-11-27",2.46,2.49,2.43,2.46,7088300.0],["2023-11-28",2.49,2.56,2.45,2.56,11920200.0],["2023-11-29",2.56,2.6,2.54,2.58,7859000.0],["2023-11-30",2.56,2.59,2.52,2.54,4326300.0],["2023-12-01",2.56,2.64,2.52,2.64,5003300.0],["2023-12-04",2.61,2.62,2.49,2.52,5553800.0],["2023-12-05",2.48,2.5,2.36,2.38,5424100.0],["2023-12-06",2.41,2.46,2.38,2.38,3754000.0],["2023-12-07",2.4,2.4,2.33,2.34,3977000.0],["2023-12-08",2.32,2.32,2.21,2.26,5777400.0],["2023-12-11",2.21,2.23,2.15,2.21,6643100.0],["2023-12-12",2.22,2.23,2.11,2.12,5364700.0],["2023-12-13",2.13,2.38,2.11,2.38,6418800.0],["2023-12-14",2.45,2.54,2.43,2.44,9405400.0],["2023-12-15",2.46,2.51,2.43,2.44,8196600.0],["2023-12-18",2.47,2.57,2.47,2.55,5397000.0],["2023-12-19",2.58,2.7,2.55,2.68,11666800.0],["2023-12-20",2.67,2.7,2.6,2.61,8883900.0],["2023-12-21",2.67,2.7,2.62,2.65,8261500.0],["2023-12-22",2.71,2.77,2.64,2.64,8824200.0],["2023-12-26",2.68,2.69,2.62,2.63,2677300.0],["2023-12-27",2.65,2.67,2.62,2.64,4959100.0],["2023-12-28",2.6,2.61,2.54,2.55,7997500.0],["2023-12-29",2.52,2.57,2.49,2.53,4612200.0],["2024-01-02",2.51,2.54,2.44,2.44,6766000.0],["2024-01-03",2.4,2.42,2.34,2.39,6940000.0],["2024-01-04",2.38,2.44,2.35,2.4,4706800.0],["2024-01-05",2.42,2.45,2.36,2.36,5139300.0],["2024-01-08",2.33,2.41,2.31,2.37,3548200.0],["2024-01-09",2.4,2.42,2.35,2.36,5948700.0],["2024-01-10",2.35,2.4,2.35,2.39,4858200.0],["2024-01-11",2.4,2.44,2.3,2.36,9609000.0],["2024-01-12",2.45,2.7,2.45,2.61,11144600.0],["2024-01-16",2.54,2.64,2.49,2.5,6562000.0],["2024-01-17",2.46,2.52,2.42,2.47,8729200.0],["2024-01-18",2.5,2.52,2.32,2.34,13030000.0],["2024-01-19",2.36,2.37,2.23,2.32,9422800.0],["2024-01-22",2.31,2.36,2.28,2.3,5402700.0],["2024-01-23",2.35,2.66,2.34,2.64,12247500.0],["2024-01-24",2.67,2.67,2.47,2.5,8095400.0],["2024-01-25",2.55,2.58,2.49,2.51,7511600.0],["2024-01-26",2.53,2.54,2.42,2.42,5719800.0],["2024-01-29",2.47,2.47,2.38,2.46,6276900.0],["2024-01-30",2.49,2.52,2.38,2.41,7603400.0],["2024-01-31",2.44,2.48,2.38,2.38,10152800.0],["2024-02-01",2.42,2.58,2.42,2.58,8376400.0],["2024-02-02",2.48,2.51,2.43,2.47,8350200.0],["2024-02-05",2.42,2.44,2.38,2.41,7080900.0],["2024-02-06",2.45,2.5,2.41,2.49,6254500.0],["2024-02-07",2.49,2.52,2.46,2.47,5659800.0],["2024-02-08",2.45,2.51,2.43,2.46,7177800.0],["2024-02-09",2.47,2.49,2.41,2.45,6446800.0],["2024-02-12",2.46,2.56,2.45,2.55,5146500.0],["2024-02-13",2.46,2.5,2.32,2.34,10109000.0],["2024-02-14",2.38,2.47,2.35,2.42,7405700.0],["2024-02-15",2.47,2.57,2.47,2.53,8651400.0],["2024-02-16",2.49,2.65,2.38,2.57,12667300.0],["2024-02-20",2.6,2.67,2.51,2.57,7270900.0],["2024-02-21",2.55,2.56,2.48,2.55,6291700.0],["2024-02-22",2.55,2.62,2.51,2.58,7539100.0],["2024-02-23",2.58,2.65,2.52,2.63,7658300.0],["2024-02-26",2.59,2.72,2.56,2.71,5790800.0],["2024-02-27",2.73,2.82,2.7,2.71,8119100.0],["2024-02-28",2.71,2.71,2.53,2.57,7459000.0],["2024-02-29",2.66,2.67,2.56,2.6,5176500.0],["2024-03-01",2.63,2.75,2.57,2.74,11002800.0],["2024-03-04",2.8,2.87,2.75,2.84,9837400.0],["2024-03-05",2.88,2.98,2.83,2.83,12903300.0],["2024-03-06",2.9,3.07,2.85,3.0,12071600.0],["2024-03-07",3.05,3.09,2.99,3.08,8099300.0],["2024-03-08",3.14,3.2,3.05,3.14,11315500.0],["2024-03-11",3.12,3.22,3.07,3.2,12962800.0],["2024-03-12",3.11,3.14,3.02,3.09,10187200.0],["2024-03-13",3.13,3.19,3.09,3.13,7260600.0],["2024-03-14",3.03,3.13,3.03,3.07,5662600.0],["2024-03-15",3.08,3.15,3.04,3.08,9637000.0],["2024-03-18",3.07,3.08,3.0,3.0,7379400.0],["2024-03-19",2.98,3.02,2.92,2.95,5826500.0],["2024-03-20",2.92,3.14,2.9,3.08,7301200.0],["2024-03-21",3.12,3.19,2.99,3.01,7473800.0],["2024-03-22",2.98,3.04,2.94,2.98,6294100.0],["2024-03-25",3.01,3.13,3.01,3.09,5303800.0],["2024-03-26",3.12,3.18,3.06,3.09,5445900.0],["2024-03-27",3.1,3.19,3.1,3.19,6647800.0],["2024-03-28",3.24,3.39,3.21,3.33,9676600.0],["2024-04-01",3.52,3.66,3.47,3.65,12759600.0],["2024-04-02",3.66,3.71,3.55,3.62,16916800.0],["2024-04-03",3.61,3.71,3.59,3.65,9230400.0],["2024-04-04",3.59,3.7,3.57,3.6,8750400.0],["2024-04-05",3.58,3.8,3.53,3.72,16019500.0],["2024-04-08",3.77,3.81,3.56,3.6,12425100.0],["2024-04-09",3.63,3.77,3.59,3.66,11390900.0],["2024-04-10",3.54,3.66,3.5,3.62,11369800.0],["2024-04-11",3.67,3.84,3.65,3.76,14698900.0],["2024-04-12",3.83,3.92,3.58,3.61,24671600.0],["2024-04-15",3.65,3.66,3.52,3.57,17176400.0],["2024-04-16",3.5,3.61,3.48,3.54,13009500.0],["2024-04-17",3.6,3.73,3.58,3.66,14345000.0],["2024-04-18",3.75,3.78,3.61,3.64,9809000.0],["2024-04-19",3.64,3.75,3.62,3.66,7993100.0],["2024-04-22",3.54,3.64,3.44,3.49,12429400.0],["2024-04-23",3.48,3.78,3.46,3.71,14980500.0],["2024-04-24",3.67,3.71,3.6,3.6,6971000.0],["2024-04-25",3.6,3.8,3.59,3.71,10673400.0],["2024-04-26",3.75,3.8,3.7,3.78,4564100.0],["2024-04-29",3.78,3.86,3.71,3.8,6538300.0],["2024-04-30",3.64,3.74,3.55,3.56,6639100.0],["2024-05-01",3.6,3.73,3.54,3.62,7622500.0],["2024-05-02",3.59,3.72,3.58,3.66,5991900.0],["2024-05-03",3.69,3.7,3.57,3.59,4798500.0],["2024-05-06",3.71,3.77,3.69,3.74,4936100.0],["2024-05-07",3.73,3.79,3.69,3.79,5361400.0],["2024-05-08",3.79,3.82,3.73,3.78,3992400.0],["2024-05-09",3.8,3.85,3.76,3.85,7242900.0],["2024-05-10",4.0,4.35,3.99,4.3,24496300.0],["2024-05-13",4.26,4.35,4.15,4.21,11438300.0],["2024-05-14",4.25,4.46,4.23,4.44,11196100.0],["2024-05-15",4.5,4.55,4.35,4.48,9313100.0],["2024-05-16",4.44,4.48,4.39,4.4,7189000.0],["2024-05-17",4.5,4.6,4.45,4.52,9865800.0],["2024-05-20",4.53,4.59,4.48,4.53,7125100.0],["2024-05-21",4.51,4.54,4.44,4.49,6885400.0],["2024-05-22",4.11,4.16,3.91,4.01,20643200.0],["2024-05-23",4.03,4.06,3.85,3.87,12299500.0],["2024-05-24",3.95,4.06,3.95,4.0,20910400.0],["2024-05-28",4.12,4.17,4.06,4.09,9510600.0],["2024-05-29",4.05,4.15,3.98,3.99,9244600.0],["2024-05-30",4.0,4.11,3.99,4.02,12434700.0],["2024-05-31",4.1,4.15,3.93,3.95,11696700.0],["2024-06-03",3.94,3.96,3.84,3.85,7458700.0],["2024-06-04",3.79,3.8,3.67,3.71,10783500.0],["2024-06-05",3.74,3.87,3.73,3.83,8702500.0],["2024-06-06",3.87,4.02,3.86,3.98,9504400.0],["2024-06-07",3.83,3.84,3.56,3.58,12800400.0],["2024-06-10",3.63,3.71,3.58,3.66,7305600.0],["2024-06-11",3.61,3.69,3.58,3.61,8027900.0],["2024-06-12",3.74,3.77,3.61,3.64,6590500.0],["2024-06-13",3.61,3.67,3.53,3.55,6660300.0],["2024-06-14",3.63,3.64,3.53,3.62,9402300.0],["2024-06-17",3.57,3.65,3.56,3.6,5742400.0],["2024-06-18",3.6,3.81,3.6,3.75,8935900.0],["2024-06-20",3.79,3.85,3.75,3.83,8375200.0],["2024-06-21",3.84,3.85,3.67,3.7,12918600.0],["2024-06-24",3.71,3.75,3.67,3.72,4440300.0],["2024-06-25",3.69,3.73,3.64,3.69,5477500.0],["2024-06-26",3.64,3.75,3.63,3.72,6716000.0],["2024-06-27",3.77,3.84,3.73,3.74,4817700.0],["2024-06-28",3.79,3.81,3.71,3.75,5765700.0],["2024-07-01",3.76,3.82,3.66,3.66,4275300.0],["2024-07-02",3.68,3.77,3.6,3.68,5572300.0],["2024-07-03",3.76,3.88,3.69,3.81,4562100.0],["2024-07-05",3.84,4.03,3.84,3.99,9314200.0],["2024-07-08",3.95,4.07,3.92,4.07,9535900.0],["2024-07-09",4.08,4.11,4.04,4.07,9991800.0],["2024-07-10",4.14,4.27,4.14,4.19,11475200.0],["2024-07-11",4.25,4.28,4.15,4.23,10211200.0],["2024-07-12",4.19,4.24,4.13,4.21,7314600.0],["2024-07-15",4.22,4.24,4.12,4.12,13067900.0],["2024-07-16",4.15,4.35,4.14,4.25,16456200.0],["2024-07-17",4.24,4.31,4.13,4.13,9430100.0],["2024-07-18",4.16,4.16,4.0,4.05,12255200.0],["2024-07-19",3.98,4.1,3.92,4.01,12206900.0],["2024-07-22",3.99,4.1,3.98,4.08,11201200.0],["2024-07-23",4.1,4.11,4.04,4.08,6450300.0],["2024-07-24",4.12,4.23,3.99,4.0,9712700.0],["2024-07-25",3.89,3.96,3.84,3.92,8283500.0],["2024-07-26",3.98,4.02,3.88,3.92,6791100.0],["2024-07-29",3.96,3.97,3.85,3.95,11316400.0],["2024-07-30",3.98,4.04,3.92,4.03,9783600.0],["2024-07-31",4.1,4.15,4.07,4.12,8524100.0],["2024-08-01",4.13,4.19,4.02,4.08,8268100.0],["2024-08-02",4.16,4.17,3.83,3.86,13037800.0],["2024-08-05",3.57,3.76,3.44,3.71,12276300.0],["2024-08-06",3.69,3.8,3.65,3.76,6186200.0],["2024-08-07",3.84,3.85,3.57,3.58,8834800.0],["2024-08-08",3.63,3.74,3.55,3.68,9117800.0],["2024-08-09",3.98,4.34,3.86,4.28,14395200.0],["2024-08-12",4.34,4.78,4.29,4.72,18774200.0],["2024-08-13",4.66,4.92,4.63,4.87,13871800.0],["2024-08-14",4.81,4.92,4.76,4.87,8807200.0],["2024-08-15",4.86,4.95,4.74,4.9,9988100.0],["2024-08-16",4.95,5.12,4.91,5.08,10625300.0],["2024-08-19",5.01,5.18,4.99,5.12,9602200.0],["2024-08-20",5.19,5.24,5.11,5.17,12615000.0],["2024-08-21",5.16,5.31,5.11,5.27,8817900.0],["2024-08-22",5.21,5.23,5.1,5.17,8956100.0],["2024-08-23",5.21,5.28,5.16,5.21,7925000.0],["2024-08-26",5.25,5.27,5.12,5.15,6182200.0],["2024-08-27",5.07,5.17,5.04,5.16,8197400.0],["2024-08-28",5.05,5.1,4.88,4.94,7259200.0],["2024-08-29",4.96,5.07,4.94,5.02,5043100.0],["2024-08-30",5.03,5.05,4.92,4.94,4645700.0],["2024-09-03",4.87,4.91,4.71,4.86,8646300.0],["2024-09-04",4.81,4.89,4.78,4.81,6760400.0],["2024-09-05",4.92,5.07,4.84,5.02,10112000.0],["2024-09-06",5.0,5.02,4.79,4.81,7430700.0],["2024-09-09",4.83,4.89,4.79,4.81,4382900.0],["2024-09-10",4.8,4.86,4.73,4.86,3881700.0],["2024-09-11",4.83,4.95,4.79,4.94,5755500.0],["2024-09-12",5.05,5.38,5.04,5.35,8440400.0],["2024-09-13",5.48,5.49,5.33,5.42,8724500.0],["2024-09-16",5.42,5.56,5.4,5.46,7178800.0],["2024-09-17",5.38,5.48,5.34,5.4,7189100.0],["2024-09-18",5.43,5.57,5.28,5.29,8148200.0],["2024-09-19",5.45,5.46,5.27,5.31,5356700.0],["2024-09-20",5.39,5.56,5.37,5.48,18307500.0],["2024-09-23",5.5,5.58,5.37,5.39,6411300.0],["2024-09-24",5.45,5.55,5.38,5.47,7339900.0],["2024-09-25",5.44,5.58,5.42,5.5,9281400.0],["2024-09-26",5.54,5.6,5.5,5.52,14492200.0],["2024-09-27",5.46,5.52,5.21,5.28,7886100.0],["2024-09-30",5.22,5.27,5.16,5.23,5754500.0],["2024-10-01",5.35,5.41,5.26,5.34,6561200.0],["2024-10-02",5.3,5.37,5.26,5.32,4624700.0],["2024-10-03",5.23,5.27,5.07,5.14,11019700.0],["2024-10-04",5.1,5.19,5.01,5.04,8775700.0],["2024-10-07",4.83,4.87,4.52,4.54,25271900.0],["2024-10-08",4.63,4.65,4.49,4.58,8380900.0],["2024-10-09",4.55,4.57,4.44,4.55,5446900.0],["2024-10-10",4.65,4.91,4.64,4.85,9819700.0],["2024-10-11",4.94,5.01,4.76,4.83,9135100.0],["2024-10-14",4.75,4.78,4.64,4.77,5896800.0],["2024-10-15",4.75,4.92,4.75,4.92,7303200.0],["2024-10-16",5.0,5.15,4.99,5.08,10031500.0],["2024-10-17",5.08,5.18,5.04,5.11,8519900.0],["2024-10-18",5.24,6.04,5.21,5.97,24029300.0],["2024-10-21",5.98,6.27,5.96,6.15,15839100.0],["2024-10-22",6.27,6.37,6.08,6.11,10287800.0],["2024-10-23",5.99,6.01,5.78,5.93,10950000.0],["2024-10-24",6.01,6.09,5.8,5.99,8654400.0],["2024-10-25",5.95,5.96,5.76,5.77,6516700.0],["2024-10-28",5.76,5.77,5.6,5.65,4947700.0],["2024-10-29",5.67,5.78,5.59,5.77,6220800.0],["2024-10-30",5.72,5.75,5.57,5.69,6690300.0],["2024-10-31",5.61,5.61,5.41,5.54,8210900.0],["2024-11-01",5.6,5.62,5.39,5.4,6677400.0],["2024-11-04",5.45,5.49,5.27,5.29,5526400.0],["2024-11-05",5.33,5.42,5.26,5.33,6059900.0],["2024-11-06",4.99,5.28,4.99,5.18,9449300.0],["2024-11-07",5.31,5.34,5.18,5.32,8894900.0],["2024-11-08",5.48,5.88,5.27,5.69,11847900.0],["2024-11-11",5.36,5.45,5.04,5.22,10422000.0],["2024-11-12",5.14,5.18,4.96,5.03,7858500.0],["2024-11-13",5.07,5.14,4.97,4.98,7252800.0],["2024-11-14",4.93,5.04,4.89,4.98,8474800.0],["2024-11-15",5.04,5.06,4.93,4.94,4945500.0],["2024-11-18",5.15,5.39,5.13,5.3,10987400.0],["2024-11-19",5.43,5.56,5.3,5.54,7945300.0],["2024-11-20",5.5,5.64,5.47,5.57,5827500.0],["2024-11-21",5.67,5.72,5.55,5.7,4936800.0],["2024-11-22",5.74,5.75,5.63,5.7,6252400.0],["2024-11-25",5.47,5.5,5.28,5.33,8524700.0],["2024-11-26",5.3,5.38,5.27,5.37,5178600.0],["2024-11-27",5.43,5.52,5.36,5.39,6358000.0],["2024-11-29",5.41,5.52,5.41,5.5,3014600.0],["2024-12-02",5.5,5.53,5.37,5.43,6981400.0],["2024-12-03",5.49,5.77,5.49,5.72,6303200.0],["2024-12-04",5.68,5.76,5.62,5.67,6121700.0],["2024-12-05",5.68,5.73,5.55,5.59,3983300.0],["2024-12-06",5.56,5.56,5.27,5.35,7620300.0],["2024-12-09",5.54,5.76,5.51,5.54,10093100.0],["2024-12-10",5.59,5.68,5.56,5.63,5674300.0],["2024-12-11",5.65,5.92,5.61,5.92,5831000.0],["2024-12-12",5.73,5.76,5.52,5.56,6550700.0],["2024-12-13",5.53,5.54,5.29,5.34,5811700.0],["2024-12-16",5.35,5.37,5.24,5.31,6642300.0],["2024-12-17",5.19,5.34,5.16,5.31,7435400.0],["2024-12-18",5.28,5.33,5.07,5.08,11156900.0],["2024-12-19",5.11,5.2,5.05,5.09,5795100.0],["2024-12-20",5.15,5.35,5.12,5.2,8140700.0],["2024-12-23",5.12,5.22,5.09,5.18,7591000.0],["2024-12-24",5.21,5.22,5.11,5.15,3585500.0],["2024-12-26",5.17,5.27,5.12,5.2,2389400.0],["2024-12-27",5.1,5.18,5.03,5.16,5865100.0],["2024-12-30",5.11,5.14,4.98,5.06,7178500.0],["2024-12-31",5.07,5.19,5.06,5.16,5104400.0],["2025-01-02",5.26,5.61,5.26,5.58,9833600.0],["2025-01-03",5.53,5.61,5.46,5.51,9495100.0],["2025-01-06",5.59,5.6,5.31,5.39,10538900.0],["2025-01-07",5.54,5.64,5.44,5.48,8061900.0],["2025-01-08",5.56,5.67,5.45,5.65,8261900.0],["2025-01-10",5.78,5.83,5.62,5.67,12282800.0],["2025-01-13",5.49,5.53,5.38,5.47,11949400.0],["2025-01-14",5.48,5.67,5.2,5.56,18755300.0],["2025-01-15",5.63,5.65,5.28,5.34,15278700.0],["2025-01-16",5.43,5.54,5.41,5.45,10048100.0],["2025-01-17",5.36,5.66,5.32,5.58,11593200.0],["2025-01-21",5.68,5.87,5.65,5.77,12157000.0],["2025-01-22",5.87,5.91,5.68,5.69,10525000.0],["2025-01-23",5.58,5.82,5.49,5.8,13350500.0],["2025-01-24",5.92,6.08,5.86,6.04,13352600.0],["2025-01-27",5.9,5.93,5.64,5.72,14426900.0],["2025-01-28",5.8,6.02,5.75,6.0,11829300.0],["2025-01-29",6.01,6.11,5.82,6.0,12027300.0],["2025-01-30",6.19,6.34,6.08,6.29,14960500.0],["2025-01-31",6.3,6.38,6.17,6.24,12177900.0],["2025-02-03",6.24,6.64,6.17,6.44,16677400.0],["2025-02-04",6.5,6.6,6.33,6.37,11687000.0],["2025-02-05",6.48,6.55,6.39,6.48,16928600.0],["2025-02-06",6.49,6.49,6.29,6.46,12724400.0],["2025-02-07",6.5,6.56,6.35,6.41,11280300.0],["2025-02-10",6.6,6.64,6.38,6.45,13294500.0],["2025-02-11",6.37,6.56,6.3,6.38,11841600.0],["2025-02-12",6.35,6.69,6.32,6.61,15818300.0],["2025-02-13",6.6,6.66,6.49,6.54,9314900.0],["2025-02-14",6.57,6.63,6.32,6.33,10003800.0],["2025-02-18",6.44,6.46,6.34,6.37,8710100.0],["2025-02-19",6.29,6.35,6.19,6.22,8752200.0],["2025-02-20",6.2,6.39,6.19,6.31,14937600.0],["2025-02-21",5.9,6.06,5.68,5.72,18528500.0],["2025-02-24",5.79,5.82,5.59,5.78,10459600.0],["2025-02-25",5.73,5.73,5.47,5.57,12288500.0],["2025-02-26",5.54,5.84,5.53,5.83,9663200.0],["2025-02-27",5.7,5.74,5.44,5.44,10209000.0],["2025-02-28",5.31,5.52,5.27,5.52,9844700.0],["2025-03-03",5.63,5.74,5.49,5.54,10524900.0],["2025-03-04",5.61,5.67,5.38,5.55,11507700.0],["2025-03-05",5.54,5.72,5.53,5.67,12342800.0],["2025-03-06",5.66,5.66,5.45,5.49,11068500.0],["2025-03-07",5.47,5.68,5.37,5.5,12964700.0],["2025-03-10",5.42,5.44,5.02,5.11,18097200.0],["2025-03-11",5.17,5.6,5.17,5.55,16886800.0],["2025-03-12",5.55,5.73,5.5,5.71,11509000.0],["2025-03-13",5.77,5.85,5.66,5.77,10535400.0],["2025-03-14",5.87,5.98,5.79,5.89,9107400.0],["2025-03-17",5.91,6.11,5.84,6.07,10304100.0],["2025-03-18",6.21,6.22,5.97,5.98,8861600.0],["2025-03-19",5.98,6.18,5.95,6.12,13605300.0],["2025-03-20",6.01,6.26,5.98,6.2,15251000.0],["2025-03-21",6.09,6.14,6.0,6.04,8807200.0],["2025-03-24",6.08,6.14,5.93,5.94,7486200.0],["2025-03-25",6.04,6.15,6.01,6.04,9898400.0],["2025-03-26",6.07,6.29,6.02,6.11,12834900.0],["2025-03-27",6.2,6.46,6.15,6.43,10507600.0],["2025-03-28",6.5,6.57,6.25,6.29,11712600.0],["2025-03-31",6.3,6.3,6.01,6.25,11665500.0],["2025-04-01",6.18,6.33,6.07,6.32,14610700.0],["2025-04-02",6.27,6.48,6.23,6.47,17695300.0],["2025-04-03",5.95,6.54,5.95,6.53,18983300.0],["2025-04-04",6.31,6.39,5.55,5.63,16360800.0],["2025-04-07",5.45,6.04,5.35,5.67,12410100.0],["2025-04-08",5.95,6.06,5.74,5.81,17165000.0],["2025-04-09",6.16,6.61,6.13,6.51,35564200.0],["2025-04-10",6.64,7.09,6.56,6.88,34373400.0],["2025-04-11",7.25,7.42,7.09,7.22,23646800.0],["2025-04-14",7.06,7.41,7.02,7.29,14807500.0],["2025-04-15",7.37,7.46,7.24,7.44,10707300.0],["2025-04-16",7.82,8.38,7.72,8.09,25085400.0],["2025-04-17",7.94,8.09,7.47,7.83,18115000.0],["2025-04-21",8.08,8.12,7.67,7.78,12955600.0],["2025-04-22",7.88,8.0,7.6,7.64,17132200.0],["2025-04-23",7.09,7.39,7.06,7.22,16933900.0],["2025-04-24",7.45,7.47,7.11,7.19,13855200.0],["2025-04-25",6.96,7.09,6.9,7.03,10285300.0],["2025-04-28",7.0,7.21,6.97,7.19,16322200.0],["2025-04-29",7.11,7.22,6.99,7.04,7726100.0],["2025-04-30",6.95,7.14,6.95,7.08,8322700.0],["2025-05-01",6.85,6.86,6.69,6.79,10840500.0],["2025-05-02",6.91,6.96,6.59,6.72,11955000.0],["2025-05-05",6.98,7.01,6.8,6.96,15414500.0],["2025-05-06",7.14,7.4,7.03,7.36,18649600.0],["2025-05-07",6.85,7.26,6.61,6.95,21848300.0],["2025-05-08",6.92,7.04,6.81,6.85,16729400.0],["2025-05-09",6.95,7.04,6.79,7.01,14878400.0],["2025-05-12",6.6,6.74,6.2,6.29,16722200.0],["2025-05-13",6.34,6.39,6.25,6.33,9253200.0],["2025-05-14",6.18,6.22,6.07,6.12,9901700.0],["2025-05-15",6.21,6.3,6.07,6.26,14652600.0],["2025-05-16",6.09,6.33,6.06,6.3,13247600.0],["2025-05-19",6.47,6.48,6.34,6.4,5259600.0],["2025-05-20",6.44,6.63,6.4,6.61,11477800.0],["2025-05-21",6.69,6.84,6.58,6.66,21871400.0],["2025-05-22",6.61,6.69,6.49,6.57,15428900.0],["2025-05-23",6.8,6.81,6.64,6.73,18595100.0],["2025-05-27",6.62,7.15,6.57,7.05,25273200.0],["2025-05-28",7.06,7.08,6.82,6.84,16326000.0],["2025-05-29",6.89,6.91,6.71,6.78,15815400.0],["2025-05-30",6.76,6.87,6.68,6.86,15460800.0],["2025-06-02",7.07,7.56,7.02,7.47,24835100.0],["2025-06-03",7.37,7.55,7.33,7.52,14771100.0],["2025-06-04",7.58,7.65,7.33,7.43,14133300.0],["2025-06-05",7.6,7.81,7.49,7.68,30400500.0],["2025-06-06",7.7,7.81,7.43,7.44,33426400.0],["2025-06-09",7.5,7.51,7.27,7.43,18531000.0],["2025-06-10",7.45,7.47,7.18,7.24,17839500.0],["2025-06-11",7.27,7.36,7.22,7.31,18243000.0],["2025-06-12",7.43,7.55,7.38,7.54,19468500.0],["2025-06-13",7.76,7.87,7.57,7.63,17793200.0],["2025-06-16",7.55,7.63,7.41,7.48,15232700.0],["2025-06-17",7.5,7.58,7.38,7.54,14179600.0],["2025-06-18",7.5,7.6,7.24,7.27,21529100.0],["2025-06-20",7.17,7.5,7.09,7.25,18376900.0],["2025-06-23",7.32,7.85,7.27,7.63,18422800.0],["2025-06-24",7.37,7.44,7.15,7.25,17220800.0],["2025-06-25",7.27,7.43,7.24,7.32,15889500.0],["2025-06-26",7.37,7.45,7.28,7.38,11968700.0],["2025-06-27",7.11,7.17,7.01,7.08,17787400.0],["2025-06-30",7.15,7.37,7.15,7.35,11637600.0],["2025-07-01",7.55,7.57,7.25,7.28,7470100.0],["2025-07-02",7.35,7.48,7.19,7.43,19763800.0],["2025-07-03",7.35,7.5,7.31,7.48,9761700.0],["2025-07-07",7.38,7.52,7.22,7.5,12660500.0],["2025-07-08",7.44,7.44,6.78,6.89,22863200.0],["2025-07-09",6.91,7.04,6.81,6.94,14202600.0],["2025-07-10",6.97,6.99,6.79,6.95,8882500.0],["2025-07-11",7.03,7.17,6.98,7.05,9801200.0],["2025-07-14",7.03,7.15,7.0,7.05,8080500.0],["2025-07-15",7.13,7.22,6.9,7.02,13651300.0],["2025-07-16",7.06,7.2,6.97,7.15,13765700.0],["2025-07-17",7.04,7.07,6.89,7.02,13746100.0],["2025-07-18",7.1,7.11,6.89,6.9,7932300.0],["2025-07-21",7.08,7.27,7.06,7.19,13522300.0],["2025-07-22",7.27,7.51,7.16,7.46,19006100.0],["2025-07-23",7.45,7.51,7.22,7.28,13209800.0],["2025-07-24",7.2,7.22,7.02,7.05,13494500.0],["2025-07-25",6.99,7.08,6.88,7.03,15138600.0],["2025-07-28",6.96,6.97,6.79,6.92,10242500.0],["2025-07-29",6.98,6.99,6.85,6.97,8605200.0],["2025-07-30",6.87,6.93,6.69,6.74,11491100.0],["2025-07-31",6.82,6.87,6.7,6.76,12791700.0],["2025-08-01",6.93,6.97,6.77,6.86,13175100.0],["2025-08-04",6.93,7.27,6.93,7.25,7562000.0],["2025-08-05",7.13,7.51,7.07,7.48,15306600.0],["2025-08-06",7.48,7.89,7.47,7.87,16880000.0],["2025-08-07",7.92,8.04,7.7,7.72,15775300.0],["2025-08-08",7.5,7.73,7.37,7.5,17227600.0],["2025-08-11",7.27,7.6,7.11,7.55,13873800.0],["2025-08-12",7.57,8.05,7.55,8.05,14764600.0],["2025-08-13",8.12,8.21,8.01,8.07,14231200.0],["2025-08-14",8.08,8.23,7.97,8.0,13302200.0],["2025-08-15",7.99,8.38,7.89,8.14,17614300.0],["2025-08-18",8.19,8.28,7.98,8.27,11880600.0],["2025-08-19",8.23,8.3,7.9,7.96,11052500.0],["2025-08-20",8.09,8.21,8.04,8.18,9298100.0],["2025-08-21",8.18,8.58,8.14,8.46,11153200.0],["2025-08-22",8.36,8.87,8.29,8.77,11642900.0],["2025-08-25",8.79,8.84,8.73,8.83,6137800.0],["2025-08-26",8.86,9.12,8.86,9.08,7620100.0],["2025-08-27",9.01,9.19,8.87,9.16,9258300.0],["2025-08-28",9.11,9.13,8.86,8.95,9038700.0],["2025-08-29",9.0,9.35,8.97,9.31,8512000.0],["2025-09-02",9.53,9.59,9.15,9.43,14420000.0],["2025-09-03",9.59,9.7,9.41,9.51,10236900.0],["2025-09-04",9.33,9.6,9.28,9.46,7630200.0],["2025-09-05",9.72,9.93,9.55,9.91,11421900.0],["2025-09-08",10.02,10.21,9.86,10.08,14520700.0],["2025-09-09",10.15,10.27,9.88,10.02,9421500.0],["2025-09-10",10.35,11.32,10.35,10.91,22163200.0],["2025-09-11",10.88,11.09,10.65,11.05,14235800.0],["2025-09-12",11.12,11.36,11.1,11.16,12647500.0],["2025-09-15",11.16,11.58,11.15,11.41,14759500.0],["2025-09-16",11.44,11.46,10.99,11.01,11640400.0],["2025-09-17",10.78,11.39,10.76,11.03,16498700.0],["2025-09-18",10.99,11.05,10.83,11.01,9956500.0],["2025-09-19",11.1,11.38,11.07,11.34,30721900.0],["2025-09-22",11.57,12.07,11.25,11.97,24684700.0],["2025-09-23",12.08,12.32,11.98,12.01,18404400.0],["2025-09-24",12.04,12.14,11.68,11.7,12185800.0],["2025-09-25",11.69,11.89,11.6,11.82,25893300.0],["2025-09-26",11.97,12.45,11.91,12.42,18772200.0],["2025-09-29",12.85,13.03,12.66,12.83,17093200.0],["2025-09-30",12.63,13.14,12.57,12.93,20851700.0],["2025-10-01",13.07,13.19,12.9,13.05,15988500.0],["2025-10-02",13.28,13.32,12.54,13.29,20685300.0],["2025-10-03",13.33,13.37,13.06,13.28,13418800.0],["2025-10-06",13.56,13.99,13.48,13.72,16041900.0],["2025-10-07",13.82,13.82,13.02,13.04,16109500.0],["2025-10-08",13.5,13.59,13.24,13.39,15226300.0],["2025-10-09",13.39,13.42,12.41,12.59,17216900.0],["2025-10-10",12.7,12.78,12.46,12.7,12205400.0],["2025-10-13",13.18,13.65,13.11,13.55,12223400.0],["2025-10-14",13.28,13.85,13.12,13.6,12006800.0],["2025-10-15",13.88,14.4,13.84,14.26,12563700.0],["2025-10-16",14.65,14.67,14.23,14.64,13519900.0],["2025-10-17",14.25,14.54,13.15,13.36,14244500.0],["2025-10-20",13.95,13.95,13.53,13.67,8845300.0],["2025-10-21",12.6,12.89,12.0,12.19,19361700.0],["2025-10-22",11.86,12.25,11.7,12.05,12612300.0],["2025-10-23",12.34,12.34,11.94,12.04,11317200.0],["2025-10-24",11.8,12.1,11.76,11.88,11187700.0],["2025-10-27",11.55,11.57,10.92,11.52,17127000.0],["2025-10-28",11.24,11.71,11.24,11.59,13971600.0],["2025-10-29",11.95,11.95,11.41,11.49,11842700.0],["2025-10-30",11.5,11.77,11.35,11.66,10524700.0],["2025-10-31",11.64,11.69,11.4,11.58,11543400.0],["2025-11-03",11.58,11.78,11.4,11.53,10682600.0],["2025-11-04",11.16,11.26,10.87,10.96,18687300.0],["2025-11-05",12.28,12.86,11.82,11.92,17982300.0],["2025-11-06",12.04,12.37,11.98,12.04,9269000.0],["2025-11-07",12.09,12.7,12.03,12.68,10360200.0],["2025-11-10",13.02,13.42,12.82,13.3,11385800.0],["2025-11-11",13.4,13.71,13.22,13.67,8979800.0],["2025-11-12",13.62,14.68,13.42,14.42,12488300.0],["2025-11-13",14.48,14.66,13.5,13.78,10639400.0],["2025-11-14",12.98,14.01,12.98,13.73,6830800.0],["2025-11-17",13.63,13.91,13.31,13.49,11351700.0],["2025-11-18",13.66,13.99,13.37,13.68,6673900.0],["2025-11-19",13.96,14.23,13.4,13.67,7386500.0],["2025-11-20",13.77,13.92,12.77,12.78,9409600.0],["2025-11-21",12.79,13.18,12.63,12.88,6132200.0],["2025-11-24",12.97,13.99,12.95,13.95,6227100.0],["2025-11-25",13.85,14.75,13.84,14.54,11264600.0],["2025-11-26",14.83,15.39,14.7,15.31,8347000.0],["2025-11-28",15.55,15.6,15.28,15.54,4333700.0],["2025-12-01",15.72,15.8,15.27,15.38,7328400.0],["2025-12-02",15.18,15.52,14.66,14.98,7379100.0],["2025-12-03",15.21,15.37,14.9,15.03,5705200.0],["2025-12-04",14.87,15.34,14.85,15.16,3959200.0],["2025-12-05",15.42,15.72,15.11,15.27,6812800.0],["2025-12-08",15.37,15.46,14.82,14.82,6801400.0],["2025-12-09",14.97,15.29,14.9,15.18,5327900.0],["2025-12-10",15.22,15.6,14.86,15.46,7890200.0],["2025-12-11",15.38,16.37,15.3,15.93,6937400.0],["2025-12-12",16.25,16.38,15.57,15.84,6446700.0],["2025-12-15",16.17,16.27,15.47,15.78,5886300.0],["2025-12-16",15.88,16.15,15.58,15.89,7159000.0],["2025-12-17",16.2,16.21,15.66,16.07,6744200.0],["2025-12-18",15.95,16.4,15.87,16.12,8669100.0],["2025-12-19",16.2,17.04,16.2,16.79,17232100.0],["2025-12-22",17.36,17.91,17.3,17.55,7597900.0],["2025-12-23",17.62,17.86,17.33,17.71,6533400.0],["2025-12-24",17.62,17.68,17.05,17.32,3434100.0],["2025-12-26",17.58,17.63,17.17,17.61,3273000.0],["2025-12-29",16.62,16.95,16.35,16.48,5599000.0],["2025-12-30",16.92,16.96,16.54,16.75,4904300.0],["2025-12-31",16.63,16.84,16.43,16.49,3442500.0],["2026-01-02",16.76,16.78,15.69,16.22,9487400.0],["2026-01-05",16.47,16.92,16.27,16.32,10916500.0],["2026-01-06",16.62,17.0,16.39,16.83,6549100.0],["2026-01-07",16.35,16.99,15.94,16.98,5032000.0],["2026-01-08",16.75,17.08,16.53,17.04,6065000.0],["2026-01-09",17.12,17.36,16.91,17.21,6575600.0],["2026-01-12",17.75,18.07,17.74,17.8,7805500.0],["2026-01-13",17.9,18.25,17.4,17.42,7129300.0],["2026-01-14",17.8,17.99,17.31,17.81,8650200.0],["2026-01-15",17.59,17.81,17.45,17.57,5453100.0],["2026-01-16",17.36,17.47,16.74,17.17,6035100.0],["2026-01-20",18.85,19.99,18.84,19.83,16063700.0],["2026-01-21",20.36,20.4,19.21,19.26,17374500.0],["2026-01-22",19.33,20.37,19.22,20.04,10337500.0],["2026-01-23",20.31,21.17,20.14,20.95,9091500.0],["2026-01-26",21.8,22.03,20.94,21.0,9085400.0],["2026-01-27",21.05,21.4,20.15,21.33,8172700.0],["2026-01-28",21.77,22.23,21.25,22.03,10141400.0],["2026-01-29",22.43,22.43,20.18,20.88,15583100.0],["2026-01-30",18.79,19.63,17.96,18.18,16881400.0],["2026-02-02",17.93,18.91,17.65,18.19,10171900.0],["2026-02-03",19.3,19.56,18.66,19.56,12691000.0],["2026-02-04",20.11,20.11,18.45,19.2,11592200.0],["2026-02-05",18.34,19.0,17.88,17.98,7042200.0],["2026-02-06",18.58,19.36,18.57,19.12,7633800.0],["2026-02-09",19.48,21.32,19.43,21.28,9554400.0],["2026-02-10",21.12,21.95,21.1,21.58,7991100.0],["2026-02-11",22.1,22.5,21.54,22.49,8847200.0],["2026-02-12",21.99,22.31,20.14,20.16,11402900.0],["2026-02-13",20.58,21.89,20.51,21.63,6930700.0],["2026-02-17",20.66,21.08,19.77,20.81,9488200.0],["2026-02-18",21.4,21.98,20.96,21.27,7544100.0],["2026-02-19",21.2,22.49,21.15,22.37,8648500.0],["2026-02-20",22.43,23.06,21.49,22.2,14402200.0],["2026-02-23",22.45,22.95,22.33,22.76,8484800.0],["2026-02-24",22.09,23.13,21.88,22.94,6135100.0],["2026-02-25",23.19,23.36,22.86,22.99,5887600.0],["2026-02-26",22.93,23.98,22.81,23.82,9108100.0],["2026-02-27",24.14,24.66,23.92,24.57,7877800.0],["2026-03-02",24.85,24.87,23.47,24.25,9671900.0],["2026-03-03",22.52,23.17,21.7,22.43,10042700.0],["2026-03-04",22.78,23.01,22.37,22.82,5062800.0],["2026-03-05",22.3,22.42,21.02,21.63,9036300.0],["2026-03-06",21.1,21.94,20.65,21.76,5948300.0],["2026-03-09",20.8,21.92,20.35,21.85,7083900.0],["2026-03-10",22.33,22.72,22.04,22.21,6090100.0],["2026-03-11",21.77,21.93,21.1,21.81,4401600.0],["2026-03-12",21.68,21.77,20.96,21.38,6697300.0],["2026-03-13",21.11,21.23,19.61,19.83,10277800.0],["2026-03-16",19.65,20.56,19.28,19.64,10771700.0],["2026-03-17",19.83,20.16,19.19,19.4,5226300.0],["2026-03-18",18.43,18.46,17.76,17.89,7843700.0],["2026-03-19",16.38,16.94,15.87,16.89,11184200.0],["2026-03-20",17.1,17.13,15.78,16.07,18379300.0],["2026-03-23",16.2,17.24,16.16,16.87,11013300.0],["2026-03-24",16.68,17.16,16.21,17.02,7511800.0],["2026-03-25",18.04,18.1,17.55,17.74,5184300.0],["2026-03-26",17.03,17.99,16.88,16.91,7324500.0],["2026-03-27",16.94,17.8,16.87,17.74,7043000.0],["2026-03-30",18.07,18.2,17.33,17.5,5985500.0],["2026-03-31",18.38,18.86,18.09,18.82,7758700.0],["2026-04-01",19.4,20.2,19.15,19.68,6068600.0],["2026-04-02",18.17,19.48,18.17,19.09,6610100.0],["2026-04-06",19.05,19.24,18.74,18.97,3787100.0],["2026-04-07",19.03,19.33,18.37,19.32,5534600.0],["2026-04-08",20.46,20.7,19.32,19.67,7836700.0],["2026-04-09",19.67,20.21,19.37,19.78,5334700.0],["2026-04-10",20.0,20.31,19.88,20.02,3410500.0],["2026-04-13",19.71,20.28,19.66,20.2,4581800.0],["2026-04-14",20.56,20.82,20.23,20.62,6323600.0],["2026-04-15",20.45,20.45,19.45,19.46,6503200.0],["2026-04-16",19.75,19.84,18.83,18.9,5768500.0],["2026-04-17",19.56,19.8,19.09,19.25,5177300.0],["2026-04-20",18.99,19.04,18.47,18.51,6988500.0],["2026-04-21",18.14,18.41,16.75,16.83,12934700.0],["2026-04-22",17.37,17.57,16.98,17.33,12239700.0],["2026-04-23",17.02,17.44,16.49,17.11,12103300.0],["2026-04-24",17.26,17.35,16.84,17.23,8470700.0],["2026-04-27",17.08,17.16,16.74,17.12,4534900.0],["2026-04-28",16.6,16.81,16.05,16.49,6715000.0],["2026-04-29",16.2,16.42,16.03,16.36,7900900.0],["2026-04-30",17.08,17.11,16.6,16.87,8343000.0],["2026-05-01",16.67,16.93,16.5,16.59,5743900.0],["2026-05-04",16.4,16.68,16.16,16.31,5168900.0],["2026-05-05",16.7,16.72,16.27,16.31,5346700.0],["2026-05-06",17.73,19.04,17.72,18.5,10946900.0],["2026-05-07",19.08,19.43,18.29,18.34,8733400.0],["2026-05-08",18.62,18.88,18.44,18.7,4852900.0],["2026-05-11",18.84,19.59,18.82,18.99,5884700.0],["2026-05-12",18.62,19.2,18.04,19.04,5343700.0],["2026-05-13",18.89,18.94,18.47,18.79,4161400.0],["2026-05-14",18.8,18.8,18.23,18.47,3190100.0],["2026-05-15",17.58,17.71,16.75,16.98,5201000.0],["2026-05-18",17.15,17.54,16.85,16.98,3274900.0],["2026-05-19",16.74,16.76,16.06,16.18,9269700.0],["2026-05-20",16.46,16.78,16.11,16.62,10689300.0],["2026-05-21",16.18,17.09,16.13,16.78,4918000.0],["2026-05-22",16.73,16.9,16.35,16.52,3706900.0],["2026-05-26",16.99,17.33,16.86,17.3,5230800.0],["2026-05-27",16.7,17.05,16.55,16.58,4426200.0],["2026-05-28",16.45,17.73,16.27,17.36,5788300.0],["2026-05-29",17.43,18.1,17.19,17.88,5842700.0],["2026-06-01",17.41,17.65,16.81,17.37,3686400.0],["2026-06-02",17.58,17.64,17.15,17.49,3602400.0],["2026-06-03",17.11,17.21,16.78,16.83,3195500.0],["2026-06-04",17.2,17.51,17.05,17.19,4472000.0],["2026-06-05",16.65,16.67,15.37,15.42,6627600.0],["2026-06-08",15.46,15.8,15.4,15.6,4800900.0],["2026-06-09",15.83,16.02,14.82,15.44,8113200.0],["2026-06-10",14.76,15.33,14.7,14.84,6357600.0],["2026-06-11",14.98,16.15,14.88,16.14,8943000.0],["2026-06-12",16.3,16.76,16.0,16.65,7282000.0],["2026-06-15",17.99,18.47,17.76,17.93,7463900.0],["2026-06-16",18.19,18.41,17.75,18.09,5719700.0],["2026-06-17",18.06,18.92,17.52,17.58,9174900.0],["2026-06-18",17.65,18.24,16.55,16.88,8216400.0],["2026-06-22",16.53,16.96,16.33,16.91,4980300.0],["2026-06-23",16.05,16.56,15.98,16.18,5304800.0],["2026-06-24",15.4,15.76,14.87,15.23,8560500.0],["2026-06-25",15.67,16.08,15.33,15.83,4867000.0],["2026-06-26",15.97,16.35,15.83,15.87,5428400.0],["2026-06-29",15.7,16.01,15.31,15.94,3678300.0],["2026-06-30",15.99,16.02,15.53,15.84,4612500.0],["2026-07-01",15.76,16.54,15.72,15.77,2968300.0],["2026-07-02",16.3,16.88,16.23,16.56,6404000.0],["2026-07-06",16.99,17.015,16.35,16.56,4231104.091371],["2026-07-07",16.4,16.62,15.71,15.88,3992857.083152],["2026-07-08",15.31,15.56,14.6201,15.03,4984630.828099],["2026-07-09",15.28,15.585,15.15,15.47,3717009.731806],["2026-07-10",15.36,15.49,15.16,15.32,2461038.969595],["2026-07-13",15.135,15.16,14.655,14.82,4686753.551146],["2026-07-14",15.505,15.58,14.825,14.99,5377262.419152],["2026-07-15",15,15.122,14.475,14.99,4260559.351366],["2026-07-16",14.51,14.65,14.02,14.2,5145134.68835],["2026-07-17",13.98,14.34,13.72,14.14,6218553.107509],["2026-07-20",14.05,14.22,13.945,13.96,3671205.53124],["2026-07-21",14.395,14.96,14.345,14.96,4769036.383185],["2026-07-22",15.29,15.64,15.05,15.15,6458003.114758],["2026-07-23",14.66,14.87,14.43,14.73,6181408.377586],["2026-07-24",14.85,14.9902,14.56,14.66,3653662.224881],["2026-07-27",14.9,14.98,14.23,14.71,4349875.74995],["2026-07-28",14.47,14.47,14.0749,14.26,7125530.913337],["2026-07-29",14.2,14.48,13.615,13.93,5997495.598205],["2026-07-30",14.34,14.575,13.965,14.56,5347326.884861],["2026-07-31",14.15,14.32,13.8,14.19,4992166.501645],["2026-08-03",14.13,14.77,13.99,14.75,3236280.41018],["2026-08-04",15.05,15.22,14.7221,14.8,6048035.119454],["2026-08-05",15.6,16.25,15.53,15.89,6972110.09932],["2026-08-06",15.53,16.12,15.51,16.03,7698917.559381],["2026-08-07",17.25,18.36,17.16,18.32,12371404.427014],["2026-08-10",18,18.3795,17.96,18.33,2234501.113857],["2026-08-11",18.355,18.64,18.045,18.16,4985853.366987],["2026-08-12",18.82,18.87,17.985,18.07,6128129.984066],["2026-08-13",17.82,17.995,17.465,17.75,6154824.020509],["2026-08-14",18.15,18.625,18.139,18.3,3613923.758422]]}