{"t":"NG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-12-04",4.6655,4.6835,4.5208,4.5931,203504.0],["2003-12-05",4.5931,4.5931,4.4846,4.5298,335671.0],["2003-12-08",4.575,4.6926,4.566,4.6564,321182.0],["2003-12-09",4.6564,4.6926,4.4756,4.4756,153623.0],["2003-12-10",4.4756,4.4937,4.0506,4.1863,280371.0],["2003-12-11",4.0687,4.0687,3.6166,3.9783,393847.0],["2003-12-12",4.0235,4.2948,4.0235,4.2495,211578.0],["2003-12-15",4.2495,4.3671,4.1682,4.2676,219541.0],["2003-12-16",4.2586,4.2586,4.0958,4.1501,96443.0],["2003-12-17",4.1591,4.1953,4.0325,4.1772,272187.0],["2003-12-18",4.2315,4.2315,4.0687,4.1772,101752.0],["2003-12-19",4.132,4.1953,3.9873,4.1501,98213.0],["2003-12-22",4.132,4.2676,4.0416,4.1682,100646.0],["2003-12-23",4.132,4.4756,4.1139,4.3038,93899.0],["2003-12-24",4.3219,4.4665,4.2948,4.4665,48000.0],["2003-12-26",4.4304,4.5027,4.4304,4.5027,48885.0],["2003-12-29",4.557,4.6564,4.4756,4.6564,269532.0],["2003-12-30",4.6564,4.7016,4.5027,4.5389,563065.0],["2003-12-31",4.566,4.566,4.4756,4.5027,81623.0],["2004-01-02",4.5389,4.6112,4.5027,4.6022,76867.0],["2004-01-05",4.6112,4.8463,4.6112,4.792,297735.0],["2004-01-06",4.792,4.9005,4.6564,4.8825,215781.0],["2004-01-07",4.8825,4.9277,4.7468,4.9277,138471.0],["2004-01-08",4.9729,5.5606,4.8644,5.3797,397386.0],["2004-01-09",5.425,5.6058,5.3345,5.4882,190674.0],["2004-01-12",5.4792,5.4792,5.1808,5.2441,193992.0],["2004-01-13",5.1989,5.425,5.1175,5.1175,167227.0],["2004-01-14",5.0633,5.0633,4.6745,4.7468,352814.0],["2004-01-15",4.6564,4.7378,4.4485,4.6112,275062.0],["2004-01-16",4.6564,4.774,4.4756,4.774,348279.0],["2004-01-20",4.792,4.9367,4.6564,4.8915,345736.0],["2004-01-21",4.9005,5.0271,4.7468,4.9638,134821.0],["2004-01-22",4.9729,5.0181,4.8463,4.8734,153955.0],["2004-01-23",4.8734,4.8825,4.575,4.7288,197200.0],["2004-01-26",4.6745,4.7016,4.5298,4.5389,142121.0],["2004-01-27",4.6835,4.8011,4.6655,4.783,139245.0],["2004-01-28",4.8644,5.0814,4.6655,4.792,196647.0],["2004-01-29",4.792,4.792,4.2948,4.4665,437644.0],["2004-01-30",4.4846,4.5841,4.3038,4.5027,197200.0],["2004-02-02",4.9458,4.9458,4.3038,4.4123,381791.0],["2004-02-03",4.4304,4.566,4.4304,4.4937,239670.0],["2004-02-04",4.5841,4.5931,4.4304,4.557,96222.0],["2004-02-05",4.5208,4.5479,4.4485,4.5389,63374.0],["2004-02-06",4.6293,4.7649,4.6112,4.7288,176518.0],["2004-02-09",4.8373,4.8373,4.7468,4.7468,132609.0],["2004-02-10",4.8373,4.8644,4.6564,4.7016,190785.0],["2004-02-11",4.7468,4.8282,4.7016,4.8192,264998.0],["2004-02-12",4.8282,4.8282,4.7288,4.7288,154287.0],["2004-02-13",4.792,4.8825,4.7107,4.7559,135817.0],["2004-02-17",4.8282,4.8825,4.8101,4.8282,233587.0],["2004-02-18",4.8282,4.8373,4.5841,4.6203,118342.0],["2004-02-19",4.6564,4.6564,4.566,4.6564,173310.0],["2004-02-20",4.6293,4.6293,4.4665,4.5208,136812.0],["2004-02-23",4.5027,4.5208,4.3852,4.4304,204942.0],["2004-02-24",3.8788,4.6112,3.8788,4.575,96111.0],["2004-02-25",4.5208,4.5208,4.34,4.4213,149752.0],["2004-02-26",4.4213,4.4213,4.2676,4.2676,162471.0],["2004-02-27",4.2676,4.3309,4.2586,4.3309,92904.0],["2004-03-01",4.4213,4.5118,4.3942,4.4575,75429.0],["2004-03-02",4.4575,4.5118,4.2767,4.34,112812.0],["2004-03-03",4.34,4.4123,4.2767,4.4033,60056.0],["2004-03-04",4.4123,4.4937,4.4033,4.4123,112591.0],["2004-03-05",4.4756,4.566,4.4485,4.5208,165015.0],["2004-03-08",4.4304,4.5208,4.4304,4.4304,78526.0],["2004-03-09",4.5027,4.5027,4.4213,4.4485,109052.0],["2004-03-10",4.4394,4.4846,4.358,4.3852,133937.0],["2004-03-11",4.4304,4.4304,4.3038,4.349,58397.0],["2004-03-12",4.2948,4.34,4.2495,4.2857,67024.0],["2004-03-15",4.2948,4.4123,4.2948,4.34,81512.0],["2004-03-16",4.3671,4.4756,4.3309,4.3942,51761.0],["2004-03-17",4.34,4.358,4.2857,4.34,120665.0],["2004-03-18",4.358,4.4575,4.358,4.4394,134268.0],["2004-03-19",4.4485,4.4485,4.349,4.3942,111817.0],["2004-03-22",4.3942,4.4756,4.2224,4.2495,288445.0],["2004-03-23",4.2224,4.2586,4.0958,4.132,278712.0],["2004-03-24",4.0958,4.1049,3.9873,4.0325,296629.0],["2004-03-25",4.0235,4.1049,3.9783,4.1049,228168.0],["2004-03-26",4.1772,4.4123,4.1772,4.3942,163467.0],["2004-03-29",4.4665,4.5118,4.34,4.4846,187578.0],["2004-03-30",4.575,4.7016,4.4123,4.4304,385330.0],["2004-03-31",4.5208,4.6112,4.4756,4.5389,394178.0],["2004-04-01",4.5931,4.5931,4.5479,4.5479,264445.0],["2004-04-02",4.4756,4.6022,4.4485,4.6022,274177.0],["2004-04-05",4.6293,4.6293,4.4756,4.5208,179393.0],["2004-04-06",4.566,4.6293,4.5389,4.6022,120886.0],["2004-04-07",4.6564,4.7107,4.566,4.7107,298178.0],["2004-04-08",4.6564,4.6745,4.6112,4.6745,155393.0],["2004-04-12",4.7016,4.7468,4.6474,4.6926,292979.0],["2004-04-13",4.6474,4.6474,4.4213,4.4575,274509.0],["2004-04-14",4.3852,4.4213,4.2676,4.34,219762.0],["2004-04-15",4.3219,4.3309,4.2948,4.3128,89254.0],["2004-04-16",4.3128,4.3942,4.2948,4.2948,98545.0],["2004-04-19",4.349,4.3852,4.1591,4.1591,135374.0],["2004-04-20",4.0958,4.1049,3.9421,3.9602,183043.0],["2004-04-21",3.5081,3.8246,3.5081,3.7251,353699.0],["2004-04-22",3.7071,3.7523,3.6257,3.698,145771.0],["2004-04-23",3.698,3.7161,3.6257,3.698,91024.0],["2004-04-26",3.7613,3.8427,3.7523,3.7884,174748.0],["2004-04-27",3.8065,3.8608,3.7613,3.8608,213790.0],["2004-04-28",3.8608,3.8608,3.481,3.5262,314104.0],["2004-04-29",3.4358,3.5986,3.3816,3.4087,269090.0],["2004-04-30",3.4448,3.5624,3.3635,3.4358,130066.0],["2004-05-03",3.4629,3.4629,3.1103,3.1826,251283.0],["2004-05-04",3.2188,3.5714,3.2007,3.5262,324500.0],["2004-05-05",3.5533,3.7884,3.5533,3.7432,184813.0],["2004-05-06",3.698,3.698,3.5353,3.6257,129623.0],["2004-05-07",3.5624,3.6166,3.4901,3.5081,216112.0],["2004-05-10",3.3906,3.481,3.3002,3.3906,374492.0],["2004-05-11",3.3906,3.3906,3.255,3.3273,232813.0],["2004-05-12",3.3996,3.5624,3.3454,3.4539,316316.0],["2004-05-13",3.4177,3.472,3.3002,3.3454,74213.0],["2004-05-14",3.3183,3.5714,3.3092,3.5172,175301.0],["2004-05-17",3.5624,3.6528,3.4358,3.4358,173089.0],["2004-05-18",3.3906,3.5081,3.3635,3.3635,113918.0],["2004-05-19",3.3996,3.5353,3.3996,3.4268,290546.0],["2004-05-20",3.4358,3.472,3.3816,3.472,39927.0],["2004-05-21",3.5443,3.6347,3.5443,3.6166,95558.0],["2004-05-24",3.6166,3.7251,3.5533,3.7251,53752.0],["2004-05-25",3.6709,3.7794,3.6438,3.7523,209145.0],["2004-05-26",3.7613,3.7975,3.6709,3.7251,118342.0],["2004-05-27",3.7251,3.8427,3.7251,3.8065,190674.0],["2004-05-28",3.8156,3.8156,3.7432,3.7613,99651.0],["2004-06-01",3.7523,3.8156,3.7161,3.7975,87816.0],["2004-06-02",3.8156,3.8246,3.7071,3.7342,168665.0],["2004-06-03",3.7342,3.7794,3.7251,3.7342,92572.0],["2004-06-04",3.7523,4.0868,3.7342,4.0687,156057.0],["2004-06-07",4.2043,4.2495,4.1501,4.2405,124425.0],["2004-06-08",4.2948,4.34,4.2224,4.3038,128517.0],["2004-06-09",4.2948,4.2948,4.132,4.2495,194767.0],["2004-06-10",4.2043,4.2857,4.1591,4.1682,125089.0],["2004-06-14",4.1591,4.1591,4.0325,4.0597,182822.0],["2004-06-15",4.0325,4.0868,4.0325,4.0687,153955.0],["2004-06-16",4.0687,4.0687,3.9783,4.0054,140020.0],["2004-06-17",3.9602,4.0868,3.9421,4.0868,80959.0],["2004-06-18",4.1591,4.2495,4.1591,4.2495,91798.0],["2004-06-21",4.3128,4.3128,4.2043,4.2315,94231.0],["2004-06-22",4.2315,4.2495,4.2224,4.2315,63153.0],["2004-06-23",4.2315,4.2315,4.1501,4.1501,95890.0],["2004-06-24",4.1863,4.2948,4.1682,4.2134,218435.0],["2004-06-25",4.2495,4.2495,4.1772,4.1863,84056.0],["2004-06-28",4.2676,4.2767,4.1591,4.1863,201292.0],["2004-06-29",4.1682,4.2043,4.0868,4.1591,151080.0],["2004-06-30",4.1772,4.2224,4.1682,4.2224,50544.0],["2004-07-01",4.2315,4.2405,4.1501,4.2224,41254.0],["2004-07-02",4.2676,4.2948,4.2315,4.2676,62047.0],["2004-07-06",4.2676,4.2676,4.1501,4.2315,115688.0],["2004-07-07",4.2586,4.4937,4.2586,4.4846,221864.0],["2004-07-08",4.5298,4.8644,4.5208,4.8011,449478.0],["2004-07-09",4.8373,4.8373,4.6835,4.8101,161365.0],["2004-07-12",4.8644,5.2893,4.774,5.1356,376372.0],["2004-07-13",5.0181,5.0181,4.8373,4.8734,186693.0],["2004-07-14",4.8915,4.991,4.792,4.9729,373054.0],["2004-07-15",5.0,5.0,4.8553,4.8825,238785.0],["2004-07-16",4.9186,4.9638,4.6835,4.9096,223965.0],["2004-07-19",4.9096,4.9458,4.7016,4.7107,150748.0],["2004-07-20",4.6745,4.6745,4.5027,4.566,229384.0],["2004-07-21",4.5208,4.557,4.4575,4.4665,155282.0],["2004-07-22",4.4665,4.5208,4.3128,4.3761,214785.0],["2004-07-23",4.4213,4.4213,4.0235,4.0597,248961.0],["2004-07-26",4.0687,4.1501,3.9241,3.9421,157605.0],["2004-07-27",3.9783,4.0235,3.8427,4.0235,187799.0],["2004-07-28",4.0145,4.3219,3.9873,4.3038,243320.0],["2004-07-29",4.3038,4.5118,4.2767,4.4304,173531.0],["2004-07-30",4.5208,4.566,4.34,4.4394,102084.0],["2004-08-02",4.4304,4.5389,4.4304,4.4756,64590.0],["2004-08-03",4.4846,4.5479,4.4304,4.5208,90581.0],["2004-08-04",4.5027,4.5118,4.2948,4.4394,305256.0],["2004-08-05",4.4304,4.4304,4.2586,4.2857,123208.0],["2004-08-06",4.2767,4.4846,4.2767,4.4756,182932.0],["2004-08-09",4.5118,4.5208,4.2948,4.4213,118342.0],["2004-08-10",4.4304,4.4846,4.3761,4.3852,128407.0],["2004-08-11",4.3852,4.4033,4.2586,4.2948,87485.0],["2004-08-12",4.3309,4.3309,4.2405,4.2767,93457.0],["2004-08-13",4.2495,4.4123,4.2043,4.3761,268426.0],["2004-08-16",4.4123,4.5389,4.3852,4.5389,198416.0],["2004-08-17",4.566,4.6745,4.4756,4.6022,234914.0],["2004-08-18",4.6112,4.8553,4.4937,4.8373,264445.0],["2004-08-19",4.8825,5.0452,4.8825,5.0452,337219.0],["2004-08-20",5.1537,5.2712,5.009,5.0271,608189.0],["2004-08-23",4.9367,5.0814,4.9096,4.9729,262122.0],["2004-08-24",4.9277,4.9729,4.783,4.9729,352925.0],["2004-08-25",4.9729,5.0633,4.9729,4.9729,490511.0],["2004-08-26",4.9729,5.0633,4.9367,4.991,329588.0],["2004-08-27",5.0,5.0362,4.8915,4.9819,142010.0],["2004-08-30",5.0452,5.1899,5.0452,5.1175,294085.0],["2004-08-31",5.1175,5.5244,5.0452,5.4611,610623.0],["2004-09-01",5.5244,5.5244,5.3436,5.4521,464741.0],["2004-09-02",5.4521,5.5154,5.4069,5.4702,260905.0],["2004-09-03",5.4521,5.5154,5.3345,5.3707,476797.0],["2004-09-07",5.3165,5.3165,5.0633,5.1718,465294.0],["2004-09-08",5.1085,5.3978,5.0723,5.3888,287671.0],["2004-09-09",5.3797,5.4702,5.3165,5.4702,170656.0],["2004-09-10",5.4792,5.5696,5.434,5.443,228057.0],["2004-09-13",5.4611,5.642,5.4069,5.6239,322399.0],["2004-09-14",5.642,5.7595,5.5696,5.6691,378141.0],["2004-09-15",5.6058,5.6239,5.4159,5.425,401036.0],["2004-09-16",5.4702,5.7957,5.3707,5.7052,626217.0],["2004-09-17",5.7505,5.868,5.6781,5.7866,458990.0],["2004-09-20",5.7685,5.7685,5.5515,5.651,427248.0],["2004-09-21",5.6781,5.8137,5.6691,5.8047,299394.0],["2004-09-22",5.7957,5.8228,5.6781,5.7866,211246.0],["2004-09-23",5.8409,5.9403,5.7866,5.877,219652.0],["2004-09-24",5.9132,5.9132,5.8047,5.859,163799.0],["2004-09-27",5.7957,5.9403,5.7505,5.877,275947.0],["2004-09-28",5.9584,5.9675,5.7866,5.8409,683840.0],["2004-09-29",5.868,5.877,5.4882,5.5606,560963.0],["2004-09-30",5.5787,5.7505,5.5696,5.7414,912450.0],["2004-10-01",5.7324,5.7866,5.6058,5.7685,483764.0],["2004-10-04",5.5515,5.6329,5.434,5.6058,707840.0],["2004-10-05",5.642,5.9403,5.642,5.9132,722107.0],["2004-10-06",5.9042,5.9675,5.7866,5.9403,414750.0],["2004-10-07",5.9584,5.9675,5.877,5.877,320961.0],["2004-10-08",5.9494,6.0759,5.9494,5.9494,270417.0],["2004-10-11",6.0036,6.085,5.877,6.0398,262011.0],["2004-10-12",5.7866,5.9403,5.7414,5.9222,505331.0],["2004-10-13",5.859,6.0488,5.8047,6.0398,558088.0],["2004-10-14",6.1573,6.1573,6.0579,6.0579,348943.0],["2004-10-15",6.085,6.1483,5.9403,6.0307,264334.0],["2004-10-18",6.1212,6.2116,5.8499,6.0488,406566.0],["2004-10-19",6.1483,6.2116,5.9675,5.9855,171762.0],["2004-10-20",6.1212,6.3291,6.1121,6.1844,414971.0],["2004-10-21",6.1844,6.2658,6.1121,6.1844,288555.0],["2004-10-22",6.1031,6.2025,6.1031,6.1844,205163.0],["2004-10-25",6.2387,6.4195,6.2387,6.4014,435100.0],["2004-10-26",6.4195,6.4195,6.2477,6.2658,344408.0],["2004-10-27",6.3291,6.3472,6.1031,6.1483,313109.0],["2004-10-28",6.094,6.3382,6.085,6.1212,291099.0],["2004-10-29",6.1483,6.4195,6.1483,6.4014,311339.0],["2004-11-01",6.4014,6.4105,6.2297,6.2839,252057.0],["2004-11-02",6.2749,6.2749,6.0217,6.1935,386436.0],["2004-11-03",6.3291,6.4467,6.3201,6.4467,221974.0],["2004-11-04",6.5552,6.6004,6.4738,6.5009,391192.0],["2004-11-05",6.5009,6.6908,6.4647,6.6727,282915.0],["2004-11-08",6.6456,6.8354,6.6456,6.745,412317.0],["2004-11-09",6.745,6.8445,6.6546,6.7269,303929.0],["2004-11-10",6.736,6.8807,6.7179,6.7993,541829.0],["2004-11-11",6.8354,6.8626,6.6817,6.6817,172425.0],["2004-11-12",6.736,6.8716,6.6998,6.7179,506990.0],["2004-11-15",6.7269,6.7812,6.6004,6.6365,326270.0],["2004-11-16",6.6998,6.8716,6.6456,6.8535,282694.0],["2004-11-17",6.8716,7.4864,6.8264,7.3599,861906.0],["2004-11-18",7.2875,7.3418,7.17,7.2152,509755.0],["2004-11-19",7.1881,7.4864,7.1881,7.3056,561737.0],["2004-11-22",7.3327,7.5045,7.3056,7.4503,347726.0],["2004-11-23",7.4774,7.5497,7.4503,7.5045,525350.0],["2004-11-24",7.4684,7.5045,7.1971,7.4231,492502.0],["2004-11-26",7.4231,7.4864,7.4141,7.4864,165015.0],["2004-11-29",7.4955,7.6401,7.4141,7.6401,834477.0],["2004-11-30",7.6854,7.6854,7.2423,7.3689,516834.0],["2004-12-01",7.3689,7.5226,7.2785,7.3418,290989.0],["2004-12-02",7.2333,7.2333,6.736,6.7541,929593.0],["2004-12-03",6.6094,7.0163,6.3291,6.7812,783380.0],["2004-12-06",6.6908,6.6908,6.2297,6.3291,620355.0],["2004-12-07",6.2658,6.6456,6.1573,6.3291,469386.0],["2004-12-08",5.868,6.3562,5.7866,6.3291,751638.0],["2004-12-09",6.4014,6.6546,6.311,6.6004,484096.0],["2004-12-10",6.519,6.5823,6.302,6.3291,646015.0],["2004-12-13",6.3291,6.6004,6.1483,6.4376,461313.0],["2004-12-14",6.3291,6.4014,6.1935,6.3472,343192.0],["2004-12-15",6.4467,6.7631,6.4195,6.5461,500354.0],["2004-12-16",6.5461,6.6184,6.4105,6.4557,426142.0],["2004-12-17",6.5009,6.5913,6.4647,6.528,211910.0],["2004-12-20",6.5823,6.6817,6.5552,6.5732,229827.0],["2004-12-21",6.5552,6.6456,6.5099,6.5913,150969.0],["2004-12-22",6.6004,6.6184,6.3562,6.5099,400814.0],["2004-12-23",6.5823,6.6456,6.4919,6.5642,192112.0],["2004-12-27",6.6998,6.9801,6.6727,6.9711,251836.0],["2004-12-28",6.962,7.0976,6.8354,7.0072,136370.0],["2004-12-29",6.8716,6.8716,6.6094,6.8535,311118.0],["2004-12-30",6.8083,7.1429,6.7902,6.953,275173.0],["2004-12-31",6.953,7.0705,6.9078,7.0072,184702.0],["2005-01-03",6.8264,6.8897,6.6004,6.6004,382455.0],["2005-01-04",6.5823,6.5913,6.3743,6.4105,383893.0],["2005-01-05",6.4105,6.4738,6.2839,6.2839,245532.0],["2005-01-06",6.2839,6.4195,6.1483,6.4105,445386.0],["2005-01-07",6.4647,6.5732,6.3291,6.4557,337994.0],["2005-01-10",6.5009,6.6094,6.4286,6.6094,299947.0],["2005-01-11",6.7812,6.962,6.6817,6.7089,454566.0],["2005-01-12",6.8897,6.953,6.736,6.7902,367745.0],["2005-01-13",6.7902,6.8174,6.6456,6.6908,160702.0],["2005-01-14",6.5099,6.6184,6.4828,6.5913,216444.0],["2005-01-18",6.6004,6.7089,6.5099,6.6184,132720.0],["2005-01-19",6.6908,6.7631,6.6004,6.6637,351597.0],["2005-01-20",6.5732,6.8897,6.5552,6.8445,620024.0],["2005-01-21",6.8807,7.1881,6.8535,7.0434,472926.0],["2005-01-24",7.1429,7.2152,7.0524,7.1609,461644.0],["2005-01-25",7.0796,7.0796,6.8264,6.8354,368851.0],["2005-01-26",6.9711,7.0434,6.8354,6.8807,255486.0],["2005-01-27",6.8807,6.9078,6.7993,6.8535,288887.0],["2005-01-28",6.9078,6.9892,6.8083,6.9078,869427.0],["2005-01-31",6.8264,6.9711,6.7812,6.9349,367966.0],["2005-02-01",7.0072,7.0072,6.8716,6.953,277495.0],["2005-02-02",6.9711,7.2152,6.9349,7.1248,272629.0],["2005-02-03",7.0072,7.4593,6.9892,7.2604,849187.0],["2005-02-04",7.1429,7.2514,6.9711,7.1157,442842.0],["2005-02-07",7.1248,7.179,6.9439,7.0344,237458.0],["2005-02-08",6.962,7.2333,6.8987,7.1519,629535.0],["2005-02-09",7.1338,7.387,7.0976,7.3237,334123.0],["2005-02-10",7.3779,7.8843,7.3779,7.8843,755730.0],["2005-02-11",7.8933,8.3725,7.8933,8.0832,821869.0],["2005-02-14",8.2278,8.2911,8.1374,8.2098,455672.0],["2005-02-15",8.2098,8.2188,8.0561,8.2007,371174.0],["2005-02-16",8.0922,8.4448,8.047,8.3544,436428.0],["2005-02-17",8.4087,8.6076,8.3635,8.6076,450142.0],["2005-02-18",8.6076,8.6528,8.3454,8.3635,410990.0],["2005-02-22",8.4991,8.7703,8.4991,8.7523,628429.0],["2005-02-23",8.7794,8.7884,8.6166,8.7703,508096.0],["2005-02-24",8.7703,8.8246,8.5262,8.5443,416741.0],["2005-02-25",8.5353,8.7523,8.3635,8.6799,440852.0],["2005-02-28",8.7613,8.8517,8.4177,8.4901,360224.0],["2005-03-01",8.2278,8.3635,8.0108,8.2007,646125.0],["2005-03-02",8.0922,8.1736,7.9385,7.9385,739693.0],["2005-03-03",7.8662,7.9385,7.6854,7.7758,729628.0],["2005-03-04",7.8752,8.1103,7.8752,8.047,726863.0],["2005-03-07",8.1193,8.3183,8.047,8.1826,478345.0],["2005-03-08",8.3002,8.4991,8.3002,8.4629,462529.0],["2005-03-09",8.4629,8.4901,8.3635,8.4087,363653.0],["2005-03-10",8.3635,8.3906,8.1103,8.1826,430123.0],["2005-03-11",8.1736,8.4177,8.1646,8.264,313883.0],["2005-03-14",8.264,8.2731,8.0651,8.1103,310344.0],["2005-03-15",8.1374,8.2731,7.9566,8.0561,360335.0],["2005-03-16",8.1013,8.1917,8.047,8.0561,293975.0],["2005-03-17",8.0018,8.0832,7.8662,8.0832,360888.0],["2005-03-18",8.038,8.1465,7.9295,8.047,160370.0],["2005-03-21",7.9385,7.9385,7.7306,7.7758,315984.0],["2005-03-22",7.8119,7.9566,7.5859,7.6492,367745.0],["2005-03-23",7.5769,7.5769,7.3418,7.4231,633296.0],["2005-03-24",7.4322,7.5045,7.2333,7.4322,467285.0],["2005-03-28",7.396,7.4684,7.2242,7.2242,439635.0],["2005-03-29",7.2242,7.3237,7.179,7.2333,415967.0],["2005-03-30",7.2604,7.5226,7.2242,7.4593,289661.0],["2005-03-31",7.5588,7.6673,7.4684,7.5136,270196.0],["2005-04-01",7.3689,7.4322,7.2694,7.3689,295744.0],["2005-04-04",7.2604,7.387,7.2242,7.3689,274288.0],["2005-04-05",7.4864,7.5497,7.2785,7.3599,366528.0],["2005-04-06",7.387,7.4955,7.3327,7.4412,231818.0],["2005-04-07",7.4774,7.4774,7.3056,7.3056,336777.0],["2005-04-08",7.3237,7.5407,7.2604,7.3146,378805.0],["2005-04-11",7.3779,7.4322,7.2694,7.3418,222306.0],["2005-04-12",7.3418,7.3599,7.2242,7.3146,320519.0],["2005-04-13",7.3418,7.3418,7.1248,7.1429,411100.0],["2005-04-14",7.1519,7.1519,6.9168,7.1157,736264.0],["2005-04-15",7.0072,7.0976,6.6094,6.6727,509645.0],["2005-04-18",6.745,6.8897,6.7089,6.8626,262896.0],["2005-04-19",6.9168,7.2875,6.9168,7.2514,458105.0],["2005-04-20",7.5045,7.7577,7.387,7.4322,754292.0],["2005-04-21",7.4322,7.5497,7.2785,7.4955,284574.0],["2005-04-22",7.6854,7.7215,7.5136,7.5136,369736.0],["2005-04-25",7.5136,7.6763,7.4231,7.6763,289551.0],["2005-04-26",7.7486,7.8752,7.4774,7.5136,398824.0],["2005-04-27",7.4955,7.4955,7.1881,7.2061,447045.0],["2005-04-28",7.17,7.1881,7.0163,7.0976,293975.0],["2005-04-29",7.1248,7.3237,6.9259,6.9349,497147.0],["2005-05-02",6.8897,6.9892,6.7993,6.9349,416520.0],["2005-05-03",6.9349,7.1519,6.9349,7.1157,321514.0],["2005-05-04",7.2333,7.3689,7.2061,7.3599,386436.0],["2005-05-05",7.396,7.5045,7.2514,7.3146,343524.0],["2005-05-06",7.2242,7.3237,7.1609,7.3237,298731.0],["2005-05-09",7.2785,7.3327,7.0886,7.1157,265993.0],["2005-05-10",7.1881,7.2785,6.9801,7.0253,243984.0],["2005-05-11",6.9982,7.2785,6.953,7.0524,228721.0],["2005-05-12",6.9168,6.962,6.4738,6.5913,596466.0],["2005-05-13",6.5099,6.5732,6.3291,6.3291,675324.0],["2005-05-16",6.3291,6.3382,6.0307,6.3201,513516.0],["2005-05-17",6.3562,6.6184,6.3472,6.5461,413533.0],["2005-05-18",6.6275,6.6275,6.4286,6.4376,292758.0],["2005-05-19",6.4286,6.4467,6.2749,6.3834,272740.0],["2005-05-20",6.311,6.4105,6.2839,6.4105,197421.0],["2005-05-23",6.3743,6.5732,6.3743,6.5099,175965.0],["2005-05-24",6.5642,6.7089,6.528,6.7089,200407.0],["2005-05-25",6.736,6.736,6.4467,6.6184,289108.0],["2005-05-26",6.5099,6.5642,6.4738,6.4828,147983.0],["2005-05-27",6.4919,6.7541,6.4919,6.7541,273735.0],["2005-05-31",6.6004,6.8716,6.528,6.8354,351929.0],["2005-06-01",6.8987,7.1519,6.8445,7.0796,291984.0],["2005-06-02",7.1881,7.4503,6.9349,6.9439,468502.0],["2005-06-03",6.9892,7.1248,6.8716,6.9892,219320.0],["2005-06-06",7.1881,7.2333,6.953,6.953,304150.0],["2005-06-07",6.9892,6.9892,6.8264,6.8264,191449.0],["2005-06-08",6.8174,7.0253,6.7812,6.8716,237901.0],["2005-06-09",6.8716,6.962,6.7179,6.953,111595.0],["2005-06-10",7.0072,7.3056,6.9349,7.3056,372169.0],["2005-06-13",7.3327,7.5949,7.3237,7.5769,329146.0],["2005-06-14",7.5045,7.5136,7.4051,7.4955,213790.0],["2005-06-15",7.5045,7.7125,7.5045,7.6311,224629.0],["2005-06-16",7.8029,7.8843,7.6944,7.8481,382676.0],["2005-06-17",7.9295,8.0108,7.7758,7.821,292537.0],["2005-06-20",7.9566,7.9656,7.4503,7.6311,331247.0],["2005-06-21",7.5949,7.5949,7.1881,7.2061,1135641.0],["2005-06-22",7.179,7.179,6.8716,7.0072,569369.0],["2005-06-23",7.0524,7.2333,7.0072,7.0344,541940.0],["2005-06-24",7.0344,7.0344,6.8174,6.962,295966.0],["2005-06-27",6.962,6.9711,6.8716,6.953,206380.0],["2005-06-28",6.9168,6.9168,6.8264,6.8716,141015.0],["2005-06-29",6.8626,7.0253,6.8083,6.9982,346178.0],["2005-06-30",6.9982,6.9982,6.8264,6.9078,244315.0],["2005-07-01",6.8987,6.9439,6.6637,6.9439,234583.0],["2005-07-05",6.9439,6.9439,6.736,6.745,292426.0],["2005-07-06",6.745,6.953,6.745,6.9259,275836.0],["2005-07-07",7.0072,7.0434,6.8716,6.9892,207707.0],["2005-07-08",6.962,7.0796,6.9349,6.9711,151964.0],["2005-07-11",7.0524,7.1429,6.9711,7.1248,413644.0],["2005-07-12",7.2061,7.2333,7.0886,7.1519,289883.0],["2005-07-13",7.1429,7.1609,7.0434,7.0705,141015.0],["2005-07-14",7.0524,7.1248,6.7993,6.7993,374270.0],["2005-07-15",6.7812,6.8354,6.7812,6.8174,189679.0],["2005-07-18",6.8264,6.8354,6.6637,6.6637,243652.0],["2005-07-19",6.6094,6.6908,6.5732,6.6908,301717.0],["2005-07-20",6.7269,6.8264,6.6727,6.7269,179725.0],["2005-07-21",6.7812,6.962,6.7812,6.962,202730.0],["2005-07-22",6.9982,6.9982,6.8264,6.8807,193329.0],["2005-07-25",6.8897,6.9259,6.8354,6.8354,139356.0],["2005-07-26",6.8264,6.8264,6.6456,6.6908,192665.0],["2005-07-27",6.7179,6.736,6.6094,6.6727,198306.0],["2005-07-28",6.7269,6.7269,6.6004,6.6456,161365.0],["2005-07-29",6.6365,6.6817,6.5913,6.5913,256260.0],["2005-08-01",6.6456,6.6637,6.5642,6.6456,243541.0],["2005-08-02",6.6456,6.9078,6.5552,6.8535,292869.0],["2005-08-03",6.9168,7.2152,6.9168,7.1429,625111.0],["2005-08-04",7.2333,7.2514,6.9892,7.0253,392409.0],["2005-08-05",7.0615,7.0705,6.962,6.9982,165679.0],["2005-08-08",7.0976,7.1338,6.962,6.9801,162250.0],["2005-08-09",6.9711,6.9711,6.8716,6.9711,212241.0],["2005-08-10",7.0524,7.1609,7.0434,7.1429,390197.0],["2005-08-11",7.2333,7.4412,7.1881,7.4412,662715.0],["2005-08-12",7.4141,7.4955,7.2875,7.3779,313993.0],["2005-08-15",7.2694,7.3056,7.1609,7.2604,255265.0],["2005-08-16",7.2333,7.4503,7.1881,7.2333,332353.0],["2005-08-17",7.2333,7.2333,6.8987,6.9259,214453.0],["2005-08-18",6.9168,6.962,6.7269,6.8083,280703.0],["2005-08-19",6.7902,6.9349,6.6908,6.9349,221753.0],["2005-08-22",6.962,6.962,6.6908,6.736,413976.0],["2005-08-23",6.736,6.7993,6.6004,6.6004,262122.0],["2005-08-24",6.5913,6.6908,6.4828,6.4828,369293.0],["2005-08-25",6.4647,6.5642,6.4286,6.4286,290767.0],["2005-08-26",6.4376,6.5099,6.3834,6.4467,294860.0],["2005-08-29",6.4919,6.5099,6.3382,6.3472,353146.0],["2005-08-30",6.3291,6.3291,6.1212,6.2387,621240.0],["2005-08-31",6.2568,6.5823,6.2568,6.5823,456999.0],["2005-09-01",6.6908,6.8987,6.6456,6.8987,509313.0],["2005-09-02",6.953,7.1067,6.8445,7.0705,408999.0],["2005-09-06",7.1429,7.1429,6.8354,6.8897,267984.0],["2005-09-07",6.8716,6.962,6.8445,6.8445,226288.0],["2005-09-08",6.9078,7.0796,6.8897,7.0796,192776.0],["2005-09-09",7.0976,7.4231,7.0976,7.3146,390860.0],["2005-09-12",7.2966,7.2966,7.0524,7.2061,240334.0],["2005-09-13",7.1157,7.1519,6.9349,6.962,212794.0],["2005-09-14",7.0072,7.1157,7.0072,7.0976,570585.0],["2005-09-15",7.1881,7.2785,7.1067,7.179,469055.0],["2005-09-16",7.3237,7.4412,7.2875,7.4231,916210.0],["2005-09-19",7.7306,7.8571,7.3418,7.396,620466.0],["2005-09-20",7.396,7.4774,7.3508,7.3508,340095.0],["2005-09-21",7.3689,7.5588,7.3508,7.5588,296519.0],["2005-09-22",7.604,7.6311,7.2333,7.3508,359118.0],["2005-09-23",7.2061,7.2604,7.1429,7.1881,285680.0],["2005-09-26",7.1429,7.3418,7.0163,7.1881,373275.0],["2005-09-27",7.179,7.179,6.9892,7.0253,224297.0],["2005-09-28",7.0524,7.3327,6.9711,7.2514,325606.0],["2005-09-29",7.2785,7.4593,7.2785,7.4593,345846.0],["2005-09-30",7.4864,7.5045,7.2423,7.2423,319634.0],["2005-10-03",7.2333,7.3237,7.1338,7.2966,279044.0],["2005-10-04",7.3237,7.3689,7.17,7.17,271081.0],["2005-10-05",7.1429,7.1429,6.9982,7.0253,373164.0],["2005-10-06",7.0705,7.2061,6.9982,7.0886,360335.0],["2005-10-07",7.0886,7.2514,7.0163,7.2514,284684.0],["2005-10-10",7.2875,7.4593,7.2875,7.4051,226177.0],["2005-10-11",7.3327,7.4774,7.3237,7.3689,207264.0],["2005-10-12",7.4322,7.4322,7.0796,7.1067,355911.0],["2005-10-13",7.0976,7.0976,6.8716,6.9982,263007.0],["2005-10-14",6.9168,7.1067,6.9168,7.0976,253606.0],["2005-10-17",7.17,7.3056,7.1519,7.17,158932.0],["2005-10-18",7.17,7.17,6.9349,6.962,239228.0],["2005-10-19",6.8807,6.9078,6.7631,6.8716,250951.0],["2005-10-20",6.8716,6.9439,6.6004,6.6998,253606.0],["2005-10-21",6.745,6.9168,6.6817,6.9168,169882.0],["2005-10-24",6.9168,6.9801,6.8535,6.8626,259025.0],["2005-10-25",6.9259,7.3418,6.9259,7.2694,415967.0],["2005-10-26",7.4593,7.5226,7.2966,7.4141,409773.0],["2005-10-27",7.4141,7.5678,7.4141,7.5407,595802.0],["2005-10-28",7.4593,7.7939,7.4322,7.7758,384224.0],["2005-10-31",7.7758,7.7758,7.4593,7.5769,412096.0],["2005-11-01",7.5045,7.5859,7.4774,7.5678,208813.0],["2005-11-02",7.5769,7.6763,7.5588,7.6763,201956.0],["2005-11-03",7.6854,7.8391,7.5949,7.7125,228942.0],["2005-11-04",7.7306,7.7758,7.4231,7.6401,273624.0],["2005-11-07",7.6854,7.821,7.6492,7.7486,223854.0],["2005-11-08",7.821,7.9566,7.6673,7.6763,196426.0],["2005-11-09",7.7306,7.9295,7.7306,7.8662,285790.0],["2005-11-10",7.9114,7.9476,7.6673,7.6854,165236.0],["2005-11-11",7.6854,7.8843,7.604,7.83,168223.0],["2005-11-14",7.8662,7.8752,7.6401,7.6854,147319.0],["2005-11-15",7.7306,7.7848,7.5497,7.5497,173089.0],["2005-11-16",7.6401,7.8933,7.6311,7.8933,418732.0],["2005-11-17",7.9566,8.2459,7.9566,8.1284,603434.0],["2005-11-18",8.2278,8.2731,8.1013,8.1465,351044.0],["2005-11-21",8.3183,8.4177,8.2007,8.3092,447930.0],["2005-11-22",8.3996,8.4539,8.2369,8.4177,369625.0],["2005-11-23",8.3273,8.3816,8.2007,8.3725,247412.0],["2005-11-25",8.4539,8.6438,8.4539,8.6438,168997.0],["2005-11-28",8.5986,8.5986,8.4629,8.4991,269864.0],["2005-11-29",8.4629,8.6799,8.4177,8.6618,316980.0],["2005-11-30",8.5443,8.6528,8.2731,8.2821,454124.0],["2005-12-01",8.3183,8.5714,8.2821,8.472,564945.0],["2005-12-02",8.472,8.5353,8.2731,8.5081,571028.0],["2005-12-05",8.5081,8.5805,8.2821,8.2821,420944.0],["2005-12-06",8.2821,8.4991,8.1826,8.4177,348279.0],["2005-12-07",8.5081,8.6166,8.047,8.2278,590162.0],["2005-12-08",8.2278,8.4901,8.2007,8.3544,435764.0],["2005-12-09",8.4268,8.5172,8.1826,8.264,495820.0],["2005-12-12",8.3544,8.472,7.7034,7.8391,904155.0],["2005-12-13",7.7125,7.9476,7.5407,7.7396,566714.0],["2005-12-14",7.7215,7.8571,7.6401,7.7034,299947.0],["2005-12-15",7.7486,8.0018,7.7306,7.8933,288334.0],["2005-12-16",7.8752,7.9837,7.7577,7.8029,204610.0],["2005-12-19",7.9566,7.9928,7.6854,7.7034,296519.0],["2005-12-20",7.6944,7.7667,7.3779,7.4141,307910.0],["2005-12-21",7.4322,7.6854,7.396,7.6854,379800.0],["2005-12-22",7.7396,7.9566,7.6763,7.9566,460538.0],["2005-12-23",7.9747,8.047,7.7848,7.8752,254491.0],["2005-12-27",7.9566,8.047,7.83,7.9566,304703.0],["2005-12-28",8.047,8.3273,8.047,8.3273,349496.0],["2005-12-29",8.3635,8.4087,8.1555,8.3454,270859.0],["2005-12-30",8.2731,8.3544,8.1465,8.2278,290436.0],["2006-01-03",8.3454,8.6257,8.3454,8.5895,534862.0],["2006-01-04",8.4991,8.6257,8.4539,8.4629,403579.0],["2006-01-05",8.2731,8.4087,8.1465,8.2188,623895.0],["2006-01-06",8.3183,8.6166,8.3183,8.472,835251.0],["2006-01-09",8.5805,9.5118,8.472,9.1863,1466445.0],["2006-01-10",9.2224,9.2586,8.9693,9.1049,719121.0],["2006-01-11",9.1772,9.4665,9.1772,9.2857,398271.0],["2006-01-12",9.2857,9.4033,9.2043,9.3038,366639.0],["2006-01-13",9.3128,9.7378,9.2315,9.7288,580097.0],["2006-01-17",9.8373,9.8463,9.4937,9.575,420501.0],["2006-01-18",9.4846,9.4846,8.8969,9.0506,441847.0],["2006-01-19",9.0778,9.2224,9.0506,9.1501,605093.0],["2006-01-20",9.4937,9.7649,9.1772,9.2495,826846.0],["2006-01-23",9.4033,9.6835,9.2134,9.6745,512852.0],["2006-01-24",9.6745,9.6926,8.9602,9.0416,843325.0],["2006-01-25",9.1953,9.4394,9.0958,9.1139,508207.0],["2006-01-26",9.0687,9.9005,9.0687,9.9005,837684.0],["2006-01-27",9.9005,10.7866,9.9005,10.4702,2080607.0],["2006-01-30",10.6239,11.1844,10.6239,11.1754,1267587.0],["2006-01-31",11.3472,11.4014,10.9494,11.085,957907.0],["2006-02-01",10.9855,11.2206,10.5877,11.1935,1254536.0],["2006-02-02",11.2387,11.4286,10.8499,11.1664,1707000.0],["2006-02-03",10.6691,11.5642,10.6691,11.1844,6730784.0],["2006-02-06",11.1664,11.4286,11.1121,11.4286,1160968.0],["2006-02-07",10.8499,11.2116,10.7505,10.9765,1988477.0],["2006-02-08",10.8499,10.9403,10.7414,10.8499,1288822.0],["2006-02-09",10.9584,11.302,10.8499,10.8499,1017962.0],["2006-02-10",10.8318,10.8409,10.4882,10.651,1269024.0],["2006-02-13",10.6148,10.651,10.0542,10.3978,894865.0],["2006-02-14",10.4882,10.6058,10.4069,10.5787,955252.0],["2006-02-15",10.5787,10.7685,10.4882,10.66,780504.0],["2006-02-16",10.6691,10.7685,10.5787,10.6691,1288932.0],["2006-02-17",10.7866,11.0217,10.7866,10.8499,484539.0],["2006-02-21",11.1664,11.2116,10.877,11.0398,477350.0],["2006-02-22",11.528,11.528,11.0669,11.2568,1188176.0],["2006-02-23",11.3924,11.5099,10.7143,11.1392,649333.0],["2006-02-24",11.3472,11.5461,11.1935,11.5461,711379.0],["2006-02-27",11.3924,11.4828,11.2116,11.2297,427248.0],["2006-02-28",11.302,11.4919,11.0307,11.0759,511304.0],["2006-03-01",11.1483,11.3562,11.0759,11.302,508318.0],["2006-03-02",11.4195,12.5407,11.3834,12.4141,1089299.0],["2006-03-03",12.3508,12.7396,12.0524,12.5588,742790.0],["2006-03-06",11.528,12.5678,11.528,12.0705,713259.0],["2006-03-07",11.9078,11.9078,11.528,11.5732,540392.0],["2006-03-08",11.2116,11.3562,10.9855,11.1935,807048.0],["2006-03-09",11.3472,11.4919,10.8499,10.9313,560410.0],["2006-03-10",10.7595,11.1483,10.5967,10.9584,670015.0],["2006-03-13",11.0759,11.302,10.9403,11.1664,454124.0],["2006-03-14",11.1935,11.6817,11.1664,11.5642,521147.0],["2006-03-15",11.7089,11.9711,11.7089,11.9168,699766.0],["2006-03-16",12.0253,12.2061,11.7269,11.953,732614.0],["2006-03-17",11.9982,12.3146,11.8174,12.2966,343524.0],["2006-03-20",12.2966,12.604,11.953,12.0434,496373.0],["2006-03-21",11.9801,11.9801,11.5823,11.7541,458437.0],["2006-03-22",11.5913,11.8083,11.5913,11.7179,242767.0],["2006-03-23",11.7179,11.7722,11.5552,11.5732,519267.0],["2006-03-24",11.7541,12.2785,11.7541,12.1248,657296.0],["2006-03-27",12.387,12.8752,12.2875,12.4864,761481.0],["2006-03-28",12.7034,12.7577,12.2875,12.5497,370842.0],["2006-03-29",12.5949,12.9747,12.5136,12.9656,466068.0],["2006-03-30",13.3363,14.132,13.3363,13.9512,944413.0],["2006-03-31",13.8336,13.9693,13.5624,13.8336,418621.0],["2006-04-03",14.1953,14.4937,14.1501,14.2134,741241.0],["2006-04-04",14.1501,14.4665,13.9873,14.3852,535193.0],["2006-04-05",14.4304,14.7107,14.2495,14.6564,696669.0],["2006-04-06",14.9186,14.9186,14.2857,14.4846,1358500.0],["2006-04-07",14.4846,14.5208,13.8698,13.9512,547691.0],["2006-04-10",14.3309,14.4123,13.6076,13.8065,401367.0],["2006-04-11",13.7884,13.9693,13.1103,13.1917,692024.0],["2006-04-12",13.2821,13.6166,13.2007,13.4358,485645.0],["2006-04-13",13.3092,13.8427,13.1103,13.8156,451248.0],["2006-04-17",14.1049,14.2676,13.9512,14.0597,598346.0],["2006-04-18",14.3128,14.3761,14.1772,14.2676,526898.0],["2006-04-19",14.4033,14.5208,13.9783,14.358,612503.0],["2006-04-20",14.3309,14.358,13.6438,13.7251,801518.0],["2006-04-21",13.9693,14.3942,13.915,14.3128,512189.0],["2006-04-24",14.0868,14.2857,13.9873,14.1863,432004.0],["2006-04-25",14.34,14.5118,14.0597,14.1501,437202.0],["2006-04-26",14.2857,14.4033,14.1501,14.2586,361551.0],["2006-04-27",14.0868,14.2586,13.5262,13.5805,440077.0],["2006-04-28",13.6709,14.4665,13.6166,14.4665,606420.0],["2006-05-01",14.5931,14.783,14.5931,14.6564,947621.0],["2006-05-02",14.7016,14.9186,14.1682,14.8915,833482.0],["2006-05-03",15.0542,15.1175,14.1049,14.2857,625222.0],["2006-05-04",14.2857,14.4756,14.1049,14.2134,470161.0],["2006-05-05",14.3309,14.3761,13.9241,14.0325,353035.0],["2006-05-08",13.8788,13.8788,13.3363,13.7523,539064.0],["2006-05-09",13.9331,14.4665,13.8969,14.4123,700540.0],["2006-05-10",14.4123,14.4575,13.8788,14.2948,438197.0],["2006-05-11",14.557,14.792,13.5353,13.6257,901943.0],["2006-05-12",13.5172,13.7432,12.7306,13.1465,765794.0],["2006-05-15",12.3508,12.3508,11.6637,11.7179,1192157.0],["2006-05-16",11.8626,12.1971,11.7541,11.7993,873519.0],["2006-05-17",12.1067,12.2514,11.302,11.4376,1063198.0],["2006-05-18",11.4195,11.519,11.0759,11.1844,681960.0],["2006-05-19",10.9855,11.5461,10.6691,11.3653,1143604.0],["2006-05-22",11.3653,11.7089,10.9855,11.4195,822200.0],["2006-05-23",11.4195,12.0253,11.4195,11.7812,678531.0],["2006-05-24",11.6637,11.6637,10.8499,11.2839,939658.0],["2006-05-25",11.4647,11.5823,11.2839,11.3201,602106.0],["2006-05-26",11.4557,11.6546,11.2025,11.5913,392741.0],["2006-05-30",12.6582,12.7034,11.4014,11.4105,1143936.0],["2006-05-31",11.6184,11.736,11.2568,11.4738,834919.0],["2006-06-01",11.2206,11.519,10.5335,11.4828,707398.0],["2006-06-02",11.6637,11.745,11.5371,11.6908,463303.0],["2006-06-05",11.8716,11.8716,11.2206,11.2568,493608.0],["2006-06-06",11.1121,11.1121,10.651,10.8499,1424970.0],["2006-06-07",10.6329,11.2116,10.5696,10.8499,829721.0],["2006-06-08",10.7595,10.7685,10.2622,10.642,1197024.0],["2006-06-09",10.6872,10.8499,10.3165,10.443,871639.0],["2006-06-12",10.5154,10.6148,10.0452,10.0814,891104.0],["2006-06-13",9.8463,9.9186,9.5389,9.6203,1838836.0],["2006-06-14",9.8101,10.1175,9.7107,10.009,703305.0],["2006-06-15",10.217,10.8047,10.217,10.7143,677757.0],["2006-06-16",10.8499,10.8499,10.3617,10.4882,520484.0],["2006-06-19",10.3978,10.443,9.9186,9.9548,446603.0],["2006-06-20",10.0,10.3526,9.9638,10.3255,512742.0],["2006-06-21",10.3255,10.9765,10.3255,10.877,535857.0],["2006-06-22",10.9313,11.2658,10.7866,10.9494,842661.0],["2006-06-23",10.9855,11.519,10.7776,11.5099,539396.0],["2006-06-26",11.5099,11.6637,11.2477,11.519,305698.0],["2006-06-27",11.5823,11.6546,11.0217,11.1573,594807.0],["2006-06-28",11.2568,11.2568,10.7685,11.0217,470271.0],["2006-06-29",11.1121,11.6094,11.1121,11.5913,501129.0],["2006-06-30",11.8445,11.9078,11.4105,11.5913,546475.0],["2006-07-03",11.7541,12.3146,11.5913,12.3146,424704.0],["2006-07-05",12.3599,12.387,11.8264,11.8987,443395.0],["2006-07-06",11.9078,12.1067,11.7089,11.9892,395727.0],["2006-07-07",11.9801,11.9801,11.4105,11.4195,407672.0],["2006-07-10",11.2929,11.302,10.9675,11.1392,670236.0],["2006-07-11",11.2297,11.528,11.1573,11.4105,555986.0],["2006-07-12",11.4738,11.7269,11.302,11.5732,576668.0],["2006-07-13",11.5732,11.6184,11.0127,11.0759,463193.0],["2006-07-14",11.2568,11.3472,11.0217,11.1121,326823.0],["2006-07-17",10.9675,11.0488,10.7414,10.7414,341643.0],["2006-07-18",10.7595,10.8137,10.5335,10.7233,498364.0],["2006-07-19",10.651,11.2025,10.6329,10.9675,429681.0],["2006-07-20",10.9675,10.9765,10.5515,10.5515,396833.0],["2006-07-21",10.6239,10.6962,10.425,10.5515,329367.0],["2006-07-24",13.698,14.1501,13.698,14.0145,18807530.0],["2006-07-25",14.0597,14.7107,13.9331,14.6203,6863725.0],["2006-07-26",14.575,15.0452,14.5298,14.991,2558620.0],["2006-07-27",14.9819,15.226,14.8282,15.226,1927647.0],["2006-07-28",15.0995,15.2893,14.8734,15.2803,862238.0],["2006-07-31",14.9638,15.3165,14.9186,15.0995,922072.0],["2006-08-01",15.1085,15.3165,14.9819,15.2441,795435.0],["2006-08-02",15.2803,15.651,15.2532,15.6239,890330.0],["2006-08-03",15.5967,15.66,15.3345,15.443,1092175.0],["2006-08-04",15.4611,15.4973,15.0542,15.2712,958238.0],["2006-08-07",15.3526,15.4069,15.3255,15.3707,499470.0],["2006-08-08",15.3526,15.425,15.2351,15.2441,363985.0],["2006-08-09",15.2351,15.3707,15.0181,15.1537,694347.0],["2006-08-10",15.0814,15.1085,14.7107,15.0814,710494.0],["2006-08-11",15.1175,15.217,14.9096,15.0181,347505.0],["2006-08-14",15.0181,15.3707,15.0,15.2441,864892.0],["2006-08-15",15.226,15.5967,15.226,15.3526,808597.0],["2006-08-16",15.3707,15.5515,15.3526,15.434,612613.0],["2006-08-17",15.5425,15.6329,15.0542,15.2803,1022829.0],["2006-08-18",15.2622,15.3888,15.1175,15.1266,859915.0],["2006-08-21",15.1899,15.5335,15.1899,15.4159,603655.0],["2006-08-22",15.3707,15.6148,15.3617,15.5515,571249.0],["2006-08-23",15.5967,15.7324,15.3526,15.425,731398.0],["2006-08-24",15.5515,15.7324,15.5515,15.6872,1043069.0],["2006-08-25",15.7957,15.8137,15.5967,15.642,500465.0],["2006-08-28",15.6148,15.6148,15.5063,15.5063,270528.0],["2006-08-29",15.5515,15.868,15.425,15.8228,433884.0],["2006-08-30",15.8499,16.0127,15.7957,15.868,351708.0],["2006-08-31",15.9494,16.1844,15.9494,16.1392,1976090.0],["2006-09-01",16.2297,16.4557,16.094,16.1754,440520.0],["2006-09-05",16.2297,16.4105,16.0036,16.0488,900395.0],["2006-09-06",15.9584,16.2749,15.877,16.094,615489.0],["2006-09-07",16.0488,16.1031,15.868,15.9675,802292.0],["2006-09-08",15.9675,15.9675,15.5063,15.5967,905703.0],["2006-09-11",15.3707,15.3797,15.0542,15.2803,1160194.0],["2006-09-12",15.1718,15.2712,14.575,14.6926,2424241.0],["2006-09-13",14.6926,14.8915,14.6203,14.8915,895528.0],["2006-09-14",14.7288,14.7288,14.2767,14.557,1362592.0],["2006-09-15",14.2405,14.4485,13.9512,14.0687,1740512.0],["2006-09-18",14.0778,14.2948,13.9873,14.0958,559304.0],["2006-09-19",14.0597,14.141,13.8156,13.8879,630641.0],["2006-09-20",13.9241,14.132,13.906,14.0416,708614.0],["2006-09-21",14.0416,14.2405,13.9964,14.0958,710163.0],["2006-09-22",14.1591,14.1863,14.0868,14.1591,661941.0],["2006-09-25",14.1682,14.2948,14.0868,14.141,656522.0],["2006-09-26",14.141,14.1953,13.8788,13.915,1486022.0],["2006-09-27",13.915,14.0325,13.8788,13.8788,1054350.0],["2006-09-28",13.8788,14.0145,13.7613,13.7613,926054.0],["2006-09-29",13.7703,14.4394,13.6709,14.1863,1376528.0],["2006-10-02",14.1772,14.3038,14.0506,14.0868,434326.0],["2006-10-03",13.7884,13.8788,13.6166,13.6528,1028580.0],["2006-10-04",13.6257,14.3219,13.6076,14.2405,1555257.0],["2006-10-05",14.3761,14.4937,14.1953,14.4304,1085428.0],["2006-10-06",14.5118,14.5118,14.0054,14.132,491285.0],["2006-10-09",14.123,14.2857,13.9783,14.2405,599894.0],["2006-10-10",14.2405,14.3761,14.2405,14.3219,355137.0],["2006-10-11",14.2586,14.349,14.1501,14.1682,254491.0],["2006-10-12",14.2495,14.2495,13.7884,13.8788,1582686.0],["2006-10-13",13.9693,14.0145,13.7071,13.7523,1204876.0],["2006-10-16",13.7975,13.8336,13.6709,13.7161,543488.0],["2006-10-17",13.698,13.7432,13.5533,13.6618,1153005.0],["2006-10-18",13.698,13.7884,13.5533,13.6166,396059.0],["2006-10-19",13.6166,14.0145,13.6166,13.9693,399819.0],["2006-10-20",13.9783,14.0778,13.7432,13.7523,207596.0],["2006-10-23",13.6528,13.8065,13.6257,13.6257,881924.0],["2006-10-24",14.2857,14.2857,14.0416,14.1501,11045622.0],["2006-10-25",14.1591,14.6022,14.1139,14.3128,2236774.0],["2006-10-26",14.2857,14.3038,14.1591,14.2134,1034110.0],["2006-10-27",14.1953,14.2586,14.141,14.2586,1002478.0],["2006-10-30",14.2405,14.2495,14.2043,14.2405,579544.0],["2006-10-31",14.1049,14.2676,14.1049,14.2676,568595.0],["2006-11-01",14.2405,14.2948,14.1591,14.1953,2606068.0],["2006-11-02",14.1139,14.3128,14.1049,14.2857,2891637.0],["2006-11-03",14.2134,14.2948,14.1863,14.2043,1352306.0],["2006-11-06",14.1953,14.2315,14.0958,14.1953,1466224.0],["2006-11-07",14.1049,14.1953,14.0235,14.1682,816449.0],["2006-11-08",13.8336,14.2405,13.7432,14.2043,1877877.0],["2006-11-09",14.1863,14.3852,14.1682,14.3309,2882457.0],["2006-11-10",14.6474,14.8011,14.557,14.7197,4263741.0],["2006-11-13",14.783,14.8011,14.6203,14.7649,699545.0],["2006-11-14",14.7197,14.7378,14.6203,14.6383,792891.0],["2006-11-15",14.6383,14.6474,14.5027,14.5479,999603.0],["2006-11-16",14.5389,14.5841,14.4937,14.5208,834588.0],["2006-11-17",14.5208,14.5841,14.4123,14.5208,1149466.0],["2006-11-20",14.5479,14.5479,13.1555,14.4846,1106000.0],["2006-11-21",14.4846,14.7378,14.4665,14.4846,1955850.0],["2006-11-22",14.5389,14.6474,14.5027,14.566,1017299.0],["2006-11-24",14.6022,14.6564,14.6022,14.6383,302602.0],["2006-11-27",14.6474,14.6655,14.6022,14.6293,778735.0],["2006-11-28",14.6474,14.6655,14.566,14.6474,334897.0],["2006-11-29",14.5931,14.6022,14.4756,14.5298,974275.0],["2006-11-30",14.557,14.6293,14.3219,14.5931,1289596.0],["2006-12-01",14.5931,14.6474,14.5389,14.5841,3971314.0],["2006-12-04",14.5841,14.7288,14.575,14.6926,2070874.0],["2006-12-05",14.557,14.6474,14.5298,14.6022,961667.0],["2006-12-06",14.5118,14.575,14.4213,14.5118,1099917.0],["2006-12-07",14.5389,14.8373,14.3219,14.8282,1337928.0],["2006-12-08",14.8553,15.1356,14.8192,15.009,777186.0],["2006-12-11",14.8373,15.217,14.8282,15.208,450142.0],["2006-12-12",15.0542,15.1989,14.991,15.1808,436649.0],["2006-12-13",15.2803,15.2803,15.0542,15.0904,519599.0],["2006-12-14",15.1808,15.1808,14.8463,15.0542,596245.0],["2006-12-15",15.0542,15.0542,14.3309,14.3309,1343016.0],["2006-12-18",14.4665,14.6293,14.3671,14.4575,650660.0],["2006-12-19",14.5118,14.9819,14.4665,14.9638,771214.0],["2006-12-20",15.009,15.009,14.6474,14.7107,278048.0],["2006-12-21",14.6835,14.8192,14.5931,14.6383,223965.0],["2006-12-22",14.6474,15.009,14.6474,14.991,355800.0],["2006-12-26",15.0633,15.1447,14.9186,15.0633,335450.0],["2006-12-27",15.0,15.1899,14.9277,15.1447,568484.0],["2006-12-28",15.2803,15.3888,15.1537,15.3707,496815.0],["2006-12-29",15.4159,15.5154,15.3165,15.5154,358786.0],["2007-01-03",15.2803,15.3345,14.4665,14.6926,837021.0],["2007-01-04",14.4756,14.4937,14.3671,14.4304,984008.0],["2007-01-05",14.3309,14.5027,14.0145,14.5027,945077.0],["2007-01-08",14.4394,14.575,14.3761,14.5389,374602.0],["2007-01-09",14.5389,14.5389,14.349,14.4394,571249.0],["2007-01-10",14.3761,14.4304,14.2586,14.4123,567267.0],["2007-01-11",14.3942,14.4304,14.2405,14.2676,792449.0],["2007-01-12",14.3038,14.6835,14.3038,14.5208,595360.0],["2007-01-16",14.5298,14.6293,14.4033,14.4756,411764.0],["2007-01-17",14.4213,14.6745,14.4123,14.5027,650660.0],["2007-01-18",14.5118,14.5208,14.4213,14.4756,503562.0],["2007-01-19",14.4665,14.6112,14.4213,14.5118,350049.0],["2007-01-22",14.4846,14.5208,14.4213,14.4756,626881.0],["2007-01-23",14.4846,14.7378,14.4665,14.7107,610623.0],["2007-01-24",14.6383,14.8192,14.5298,14.8101,498253.0],["2007-01-25",14.8282,14.9186,14.6926,14.783,411432.0],["2007-01-26",14.774,14.8373,14.7107,14.8373,411543.0],["2007-01-29",14.792,14.9367,14.7107,14.8373,391635.0],["2007-01-30",14.7016,14.8644,14.6926,14.8553,299947.0],["2007-01-31",14.8282,14.9548,14.774,14.8915,558862.0],["2007-02-01",14.9186,15.0271,14.792,14.9096,553000.0],["2007-02-02",14.8373,14.8553,14.6926,14.792,319855.0],["2007-02-05",14.8553,14.9186,14.783,14.8373,282915.0],["2007-02-06",14.8915,15.0723,14.7468,14.9277,723324.0],["2007-02-07",14.8553,14.9548,14.774,14.9005,388206.0],["2007-02-08",14.8644,14.991,14.8463,14.9819,335339.0],["2007-02-09",15.009,15.0633,14.9638,14.9819,347173.0],["2007-02-12",14.9005,15.0271,14.783,15.0271,487414.0],["2007-02-13",15.0271,15.1085,14.9638,15.0633,236352.0],["2007-02-14",15.0904,15.208,15.0,15.0814,309791.0],["2007-02-15",15.0814,15.1356,14.9277,15.1175,279154.0],["2007-02-16",15.1085,15.1085,14.8915,14.9186,222527.0],["2007-02-20",14.7378,14.9186,14.6474,14.8915,236242.0],["2007-02-21",14.9005,15.3617,14.8825,15.1989,424040.0],["2007-02-22",15.208,15.2351,15.0362,15.0542,256150.0],["2007-02-23",15.1356,15.208,15.0814,15.0995,266988.0],["2007-02-26",15.1718,15.7866,15.1718,15.4973,660946.0],["2007-02-27",15.3617,15.5063,14.6926,14.8101,620134.0],["2007-02-28",14.8463,15.0995,14.7016,14.9819,542493.0],["2007-03-01",14.991,15.1085,14.9096,15.0,400261.0],["2007-03-02",14.8734,14.9005,14.7107,14.7378,992524.0],["2007-03-05",14.4123,14.7016,14.2224,14.557,905703.0],["2007-03-06",14.6926,14.9367,14.6926,14.9186,726200.0],["2007-03-07",14.8734,15.0542,14.8192,14.991,483433.0],["2007-03-08",15.0452,15.1447,14.9277,14.9729,289330.0],["2007-03-09",15.009,15.1266,14.8915,14.9186,285790.0],["2007-03-12",14.9277,15.0362,14.8463,14.9548,310344.0],["2007-03-13",14.9548,14.9548,14.6383,14.7468,475138.0],["2007-03-14",14.6655,14.9367,14.6564,14.9186,302270.0],["2007-03-15",14.9458,15.226,14.8734,15.0,437534.0],["2007-03-16",15.0542,15.2803,14.9186,15.2803,649886.0],["2007-03-19",15.2803,15.2984,15.0723,15.1175,164905.0],["2007-03-20",15.1537,15.208,15.0,15.009,150969.0],["2007-03-21",15.0,15.0814,14.991,15.009,231154.0],["2007-03-22",15.0362,15.1627,15.0,15.0633,210361.0],["2007-03-23",15.0181,15.0542,14.9458,14.9819,121107.0],["2007-03-26",15.009,15.217,15.009,15.1808,228278.0],["2007-03-27",15.1175,15.2351,15.0633,15.0633,210472.0],["2007-03-28",15.3526,15.4159,15.208,15.3526,316205.0],["2007-03-29",15.3617,15.4159,15.2351,15.3707,272629.0],["2007-03-30",15.434,15.4611,15.2893,15.3255,101531.0],["2007-04-02",15.2351,15.5154,15.2351,15.5154,358565.0],["2007-04-03",15.4611,15.6239,15.3797,15.4882,357127.0],["2007-04-04",15.4882,15.877,15.4882,15.66,592152.0],["2007-04-05",15.8228,15.868,15.6962,15.7505,247191.0],["2007-04-09",15.7324,15.7324,15.2351,15.3526,557535.0],["2007-04-10",15.3617,15.434,15.1627,15.217,297625.0],["2007-04-11",15.2351,15.3436,15.208,15.2441,165458.0],["2007-04-12",15.1899,15.4521,15.1447,15.4069,207928.0],["2007-04-13",15.434,16.0307,15.434,16.0217,498585.0],["2007-04-16",16.0579,16.1121,15.9042,15.9765,580871.0],["2007-04-17",15.9855,16.0217,15.868,15.8861,229606.0],["2007-04-18",15.8499,15.9132,15.642,15.7324,486640.0],["2007-04-19",14.6022,14.774,14.3761,14.5118,7051303.0],["2007-04-20",14.7197,14.7197,14.4665,14.6293,15237473.0],["2007-04-23",14.6926,14.6926,13.8427,13.8788,2278028.0],["2007-04-24",13.8788,14.2676,12.8752,13.3002,2945831.0],["2007-04-25",13.4358,14.0054,12.9024,13.6799,2391614.0],["2007-04-26",13.481,13.5624,13.1555,13.3002,608300.0],["2007-04-27",13.3725,13.5172,13.264,13.3183,504336.0],["2007-04-30",13.3183,13.3273,12.821,12.8391,607194.0],["2007-05-01",12.7939,12.8391,12.2423,12.5497,1951979.0],["2007-05-02",12.5588,13.3544,12.4322,13.3092,1590428.0],["2007-05-03",13.4991,13.6347,13.3363,13.3544,1311495.0],["2007-05-04",13.5805,13.6257,13.4268,13.472,1021170.0],["2007-05-07",13.481,13.7613,13.472,13.5353,996617.0],["2007-05-08",13.5443,13.5805,13.3363,13.3816,785592.0],["2007-05-09",13.3363,13.6257,13.3002,13.3363,567378.0],["2007-05-10",13.2098,13.3725,12.8843,12.9204,601996.0],["2007-05-11",12.9295,13.3183,12.8843,13.1013,529442.0],["2007-05-14",13.2911,13.3002,12.7034,12.8571,544816.0],["2007-05-15",12.9295,13.0108,12.4593,12.5497,848855.0],["2007-05-16",12.5497,12.5949,11.9711,12.3599,1190720.0],["2007-05-17",12.2966,12.4412,12.17,12.3056,373386.0],["2007-05-18",12.3599,13.047,12.3418,12.9656,842108.0],["2007-05-21",12.9747,13.5172,12.8843,13.3002,707619.0],["2007-05-22",13.1465,13.2911,12.6854,12.7034,525239.0],["2007-05-23",13.5624,14.0868,13.5624,13.7071,1991685.0],["2007-05-24",13.6076,13.8879,12.9114,12.9295,1235402.0],["2007-05-25",13.0199,13.255,12.9656,13.2188,493608.0],["2007-05-29",13.5624,13.5986,13.3816,13.5172,783490.0],["2007-05-30",13.3816,13.7161,13.3725,13.6709,638715.0],["2007-05-31",13.8788,14.1953,13.8608,14.1501,895971.0],["2007-06-01",14.4213,14.4665,14.0597,14.2043,955252.0],["2007-06-04",14.2134,14.4033,14.123,14.349,554880.0],["2007-06-05",14.349,14.349,13.9512,14.0506,855712.0],["2007-06-06",13.9241,14.0958,13.6438,14.0868,652319.0],["2007-06-07",14.0325,14.141,13.6709,13.9783,772430.0],["2007-06-08",13.8427,13.8427,13.2459,13.4539,730181.0],["2007-06-11",13.5624,13.5895,13.2459,13.3996,569479.0],["2007-06-12",13.2821,13.3816,12.9114,13.0199,620466.0],["2007-06-13",12.9747,13.3725,12.9656,13.255,539507.0],["2007-06-14",13.3363,13.5443,13.2459,13.472,395395.0],["2007-06-15",13.472,13.4991,13.1465,13.255,737370.0],["2007-06-18",13.2459,13.3363,13.0018,13.1555,648005.0],["2007-06-19",13.2459,13.2821,13.0741,13.1736,613498.0],["2007-06-20",13.0651,13.5262,13.0289,13.264,567931.0],["2007-06-21",13.2911,13.2911,12.9747,13.0289,792228.0],["2007-06-22",13.0289,13.1103,12.8843,13.0018,552336.0],["2007-06-25",13.0108,13.1103,12.8662,12.9204,285901.0],["2007-06-26",12.8843,13.0199,12.5226,12.6401,664042.0],["2007-06-27",12.6401,12.8391,12.5316,12.821,266325.0],["2007-06-28",13.0289,13.5081,12.9385,13.2911,1015197.0],["2007-06-29",13.472,13.7523,13.472,13.5895,811362.0],["2007-07-02",13.6076,13.7613,13.3996,13.6438,365644.0],["2007-07-03",13.9241,13.9241,13.7432,13.7523,255044.0],["2007-07-05",13.8788,13.9693,13.7342,13.9331,286896.0],["2007-07-06",14.0597,14.4846,13.8608,14.4665,817002.0],["2007-07-09",14.557,14.6203,14.3219,14.4304,659176.0],["2007-07-10",14.4213,14.4937,14.0145,14.0868,526345.0],["2007-07-11",14.1139,14.1139,13.8788,14.0506,374492.0],["2007-07-12",14.2857,14.4033,14.132,14.2948,750974.0],["2007-07-13",14.3761,14.6293,14.3219,14.5118,354362.0],["2007-07-16",14.5208,14.5931,14.3761,14.5027,375376.0],["2007-07-17",14.4394,14.566,14.1772,14.1863,447930.0],["2007-07-18",14.2405,14.557,14.1501,14.4304,673886.0],["2007-07-19",14.5479,14.7378,14.4575,14.6383,1090737.0],["2007-07-20",14.5389,14.6022,14.2134,14.2405,416962.0],["2007-07-23",14.2405,14.2948,13.9512,14.0958,265882.0],["2007-07-24",14.0597,14.2405,13.6076,13.6799,461755.0],["2007-07-25",13.698,13.7251,13.1555,13.264,810919.0],["2007-07-26",13.1193,13.2098,12.9385,13.0199,551673.0],["2007-07-27",12.9295,13.2731,12.8933,13.2459,312998.0],["2007-07-30",13.1646,13.5895,13.1646,13.4901,331579.0],["2007-07-31",13.6528,13.7432,13.481,13.5624,269975.0],["2007-08-01",13.5624,13.8608,13.2911,13.6709,1012543.0],["2007-08-02",13.6076,13.9693,13.6076,13.915,716356.0],["2007-08-03",13.9331,14.3128,13.9241,14.132,428464.0],["2007-08-06",14.0235,14.0235,13.0651,13.4268,609517.0],["2007-08-07",13.4177,13.7432,13.1103,13.6076,367303.0],["2007-08-08",13.6528,14.4846,13.6528,14.2224,1024820.0],["2007-08-09",13.8698,14.774,13.8427,14.4123,1552271.0],["2007-08-10",14.3309,14.7559,14.3038,14.4665,1171254.0],["2007-08-13",14.4394,14.5118,13.8336,13.906,602328.0],["2007-08-14",13.8427,13.8969,13.2098,13.4268,585074.0],["2007-08-15",13.1193,13.2731,12.7939,12.9837,530991.0],["2007-08-16",12.7034,12.7939,11.6004,12.387,1330629.0],["2007-08-17",12.4322,12.9476,12.3327,12.5045,381238.0],["2007-08-20",12.5316,12.8662,12.3056,12.5045,372833.0],["2007-08-21",12.4503,12.5859,12.3237,12.396,367192.0],["2007-08-22",12.4955,13.0199,12.4141,12.9204,583526.0],["2007-08-23",13.4177,13.4539,12.7034,12.821,769665.0],["2007-08-24",12.8119,13.1103,12.7667,12.9295,479009.0],["2007-08-27",12.8662,13.0108,12.6673,12.7034,341422.0],["2007-08-28",12.6582,12.8843,12.3146,12.5045,275836.0],["2007-08-29",12.5226,12.9024,12.5045,12.9024,298952.0],["2007-08-30",12.7577,13.0018,12.6673,12.8391,303044.0],["2007-08-31",12.9476,13.0018,12.7034,12.7034,298731.0],["2007-09-04",12.7034,13.1103,12.7034,12.9204,632632.0],["2007-09-05",12.9024,13.0561,12.8662,12.8843,398049.0],["2007-09-06",13.0832,13.6438,13.0018,13.6076,1172581.0],["2007-09-07",13.906,13.9421,13.3816,13.6438,478013.0],["2007-09-10",13.7071,13.8427,13.2007,13.6709,454787.0],["2007-09-11",13.6799,14.0416,13.5624,13.8517,393183.0],["2007-09-12",13.5533,14.0235,13.5533,13.7432,846090.0],["2007-09-13",13.7432,13.8156,13.5714,13.8065,246970.0],["2007-09-14",13.7884,14.0054,13.5172,13.5624,327155.0],["2007-09-17",13.5443,14.0506,13.4539,13.7794,414529.0],["2007-09-18",13.8065,14.1139,13.5805,14.0506,530438.0],["2007-09-19",14.2405,14.3761,13.8246,14.0145,558088.0],["2007-09-20",14.3038,15.1989,14.2857,15.1085,2036035.0],["2007-09-21",15.1175,15.1447,14.7378,14.991,992193.0],["2007-09-24",15.0362,15.0904,14.4665,14.557,654863.0],["2007-09-25",14.4665,14.7288,14.2948,14.6203,556539.0],["2007-09-26",14.6745,14.9096,14.2948,14.4033,414308.0],["2007-09-27",14.4485,14.6926,14.2586,14.3128,589719.0],["2007-09-28",14.6926,15.0,14.4846,14.9277,701425.0],["2007-10-01",14.9277,15.0452,14.6564,14.9096,510751.0],["2007-10-02",14.7378,14.7378,14.2857,14.5118,391303.0],["2007-10-03",14.5208,14.8915,14.4665,14.6926,463414.0],["2007-10-04",14.6926,15.0,14.3761,14.9277,325275.0],["2007-10-05",14.9186,15.2622,14.8734,15.0362,419063.0],["2007-10-08",15.0542,15.4882,14.9729,15.3978,624779.0],["2007-10-09",15.3707,16.1754,15.3074,16.1483,1406943.0],["2007-10-10",16.3924,16.5913,16.1483,16.5461,1120820.0],["2007-10-11",16.7089,17.1338,16.3562,16.5009,1561783.0],["2007-10-12",16.9078,17.0163,16.736,16.9801,480004.0],["2007-10-15",17.179,17.2694,16.8354,17.1338,753960.0],["2007-10-16",17.1338,17.179,16.4557,16.7631,460207.0],["2007-10-17",16.9439,16.953,15.9132,15.9584,557645.0],["2007-10-18",16.1031,16.1754,15.7957,15.9946,900616.0],["2007-10-19",16.0036,16.2749,15.6962,15.8409,568042.0],["2007-10-22",15.3707,15.5515,14.792,15.0362,922293.0],["2007-10-23",15.3255,15.7052,15.1989,15.642,343192.0],["2007-10-24",15.5877,16.6275,15.4882,16.5642,1205098.0],["2007-10-25",16.7902,17.4051,16.6365,17.1609,989981.0],["2007-10-26",17.4051,17.4955,16.9349,16.962,758827.0],["2007-10-29",17.2694,18.0289,17.0886,17.8571,1132765.0],["2007-10-30",17.9837,17.9837,16.8626,17.0253,1092728.0],["2007-10-31",17.1067,17.2875,16.7812,16.9982,1025815.0],["2007-11-01",17.1338,17.7758,16.4647,17.2061,752301.0],["2007-11-02",17.5588,18.3092,16.8354,18.2459,1929085.0],["2007-11-05",17.4051,18.7432,17.4051,18.1284,1447865.0],["2007-11-06",18.9873,19.0145,18.5262,18.6438,1270241.0],["2007-11-07",19.8101,19.8101,18.6799,18.7342,1201558.0],["2007-11-08",19.1682,19.1682,17.7034,18.4901,1439127.0],["2007-11-09",18.2098,19.0778,18.2098,18.9331,2488500.0],["2007-11-12",18.1465,18.3906,16.9891,17.2242,1439680.0],["2007-11-13",17.179,17.8662,17.179,17.5045,1097816.0],["2007-11-14",18.5262,18.5262,17.7577,17.8391,674881.0],["2007-11-15",16.8626,17.7486,16.6004,16.6817,906588.0],["2007-11-16",16.9078,17.3689,16.4738,17.2061,1047050.0],["2007-11-19",17.6311,17.6311,16.3382,16.5371,633517.0],["2007-11-20",16.736,17.6311,16.4195,16.9982,1034221.0],["2007-11-21",17.0886,17.5407,16.6817,17.396,842883.0],["2007-11-23",17.6311,18.3273,17.6311,18.3002,491949.0],["2007-11-26",13.3816,13.3906,8.2369,8.5714,22718567.0],["2007-11-27",8.5443,9.1682,7.8571,9.0416,7892416.0],["2007-11-28",8.7342,9.3761,8.6799,9.2586,3529357.0],["2007-11-29",9.2224,9.2224,8.8879,9.123,2371153.0],["2007-11-30",9.0416,9.0868,8.7794,8.8879,2614473.0],["2007-12-03",8.8156,8.8788,8.3635,8.5986,1896679.0],["2007-12-04",8.6799,8.6799,8.1374,8.2098,1193374.0],["2007-12-05",8.1374,8.4539,7.7577,7.8391,1732881.0],["2007-12-06",7.821,8.3454,7.7034,8.2911,1559902.0],["2007-12-07",8.4087,8.5081,8.1826,8.481,982792.0],["2007-12-10",8.5172,8.6528,8.1555,8.2278,1112415.0],["2007-12-11",8.3002,8.4901,7.9385,7.9837,1477284.0],["2007-12-12",8.1465,8.2278,7.7577,7.8843,1532584.0],["2007-12-13",7.8481,7.9295,7.3237,7.387,2057381.0],["2007-12-14",7.3237,7.3779,7.0434,7.2152,1258739.0],["2007-12-17",7.2333,7.2333,6.3201,6.3562,2208240.0],["2007-12-18",6.3743,6.528,5.3074,5.4973,7183912.0],["2007-12-19",5.7414,6.8174,5.6239,6.6817,5296302.0],["2007-12-20",6.745,7.2966,6.745,6.962,3471513.0],["2007-12-21",7.0976,7.2785,7.0524,7.2785,1815388.0],["2007-12-24",7.4231,7.6673,7.3418,7.5045,1048488.0],["2007-12-26",7.7215,8.1193,7.5045,7.8843,1309283.0],["2007-12-27",8.1193,8.1193,7.4231,7.4955,1525063.0],["2007-12-28",7.5045,7.7306,7.3327,7.4593,1436473.0],["2007-12-31",7.6311,7.6311,7.0615,7.3779,1089410.0],["2008-01-02",7.4593,8.047,7.4593,8.0018,1467994.0],["2008-01-03",8.698,9.6926,8.6438,9.4304,5162587.0],["2008-01-04",9.3942,11.1935,9.358,10.7595,6772923.0],["2008-01-07",11.1664,11.1664,9.6564,9.8553,4741975.0],["2008-01-08",10.3797,10.8318,10.1718,10.2712,2801056.0],["2008-01-09",10.443,10.443,9.7107,10.0362,1965915.0],["2008-01-10",9.9458,10.226,9.566,10.0814,2108257.0],["2008-01-11",9.9548,10.208,9.7197,9.9638,1130774.0],["2008-01-14",10.4792,10.66,9.9458,10.0542,1823020.0],["2008-01-15",10.2984,10.3526,9.3761,9.6112,1820144.0],["2008-01-16",9.349,10.0181,8.8427,9.9096,2554418.0],["2008-01-17",10.2984,10.4882,9.6474,9.9458,1965362.0],["2008-01-18",10.0271,10.1266,9.3219,9.9729,1841711.0],["2008-01-22",8.7071,10.0995,8.689,9.7197,1849674.0],["2008-01-23",9.4937,9.9458,9.123,9.7288,1345891.0],["2008-01-24",9.7649,10.4611,9.7649,10.434,1526612.0],["2008-01-25",10.8409,10.8499,9.9819,10.217,1351643.0],["2008-01-28",10.2622,10.4973,9.9819,10.4159,1190609.0],["2008-01-29",10.226,10.5877,10.0633,10.1899,951492.0],["2008-01-30",10.1899,10.7866,10.1175,10.4521,962994.0],["2008-01-31",10.6239,10.6239,10.1266,10.3436,653867.0],["2008-02-01",10.3074,10.4882,9.9458,10.1718,830717.0],["2008-02-04",10.0271,10.0271,9.557,9.9729,1225337.0],["2008-02-05",9.5027,9.9729,9.4937,9.8373,1021502.0],["2008-02-06",9.9458,10.1266,9.8101,9.8101,1040967.0],["2008-02-07",9.7288,10.3526,9.7288,9.9638,1138295.0],["2008-02-08",10.3074,10.3074,10.0904,10.208,549129.0],["2008-02-11",10.5696,10.5696,9.9367,10.0814,667582.0],["2008-02-12",10.1627,10.1627,9.4394,9.575,651434.0],["2008-02-13",9.5208,9.6293,9.3038,9.4937,681517.0],["2008-02-14",9.4756,9.8282,9.2857,9.4665,600337.0],["2008-02-15",9.5298,9.5841,9.0416,9.1139,936671.0],["2008-02-19",9.4937,9.4937,9.0958,9.1772,1096710.0],["2008-02-20",9.0687,9.1863,8.915,9.1049,1009004.0],["2008-02-21",9.2767,9.783,9.0416,9.0597,1898449.0],["2008-02-22",9.2857,9.2857,8.9421,9.0416,1301430.0],["2008-02-25",9.566,9.8734,8.9964,9.8101,1378297.0],["2008-02-26",9.9367,10.0,9.6112,9.8192,1590207.0],["2008-02-27",9.9548,10.0814,9.8192,9.991,1619073.0],["2008-02-28",10.3978,10.5335,10.0181,10.4159,2186783.0],["2008-02-29",10.8047,10.8228,10.1085,10.2803,1391348.0],["2008-03-03",10.5606,10.7505,10.0542,10.2351,1848015.0],["2008-03-04",10.3978,10.3978,9.4033,9.7378,1833306.0],["2008-03-05",10.1989,10.443,9.7649,10.1899,2355006.0],["2008-03-06",10.0814,10.4159,9.7197,9.8734,1324767.0],["2008-03-07",9.4394,9.4394,8.481,9.0868,5493281.0],["2008-03-10",9.132,9.4937,9.0416,9.2676,1421542.0],["2008-03-11",9.4033,9.4304,9.123,9.3219,1488897.0],["2008-03-12",9.358,9.4033,8.8517,8.906,1408712.0],["2008-03-13",8.8156,9.0506,8.8156,8.9512,1684106.0],["2008-03-14",9.132,9.132,8.689,8.698,1059106.0],["2008-03-17",8.7613,8.7703,8.3906,8.6257,1240379.0],["2008-03-18",8.5895,8.6257,7.9204,8.0018,1752678.0],["2008-03-19",7.6492,7.6492,6.953,7.1067,4658251.0],["2008-03-20",6.7812,6.9168,6.5552,6.736,2907785.0],["2008-03-24",6.7631,7.0976,6.6637,6.8626,1305301.0],["2008-03-25",7.1519,7.5949,6.8807,7.4051,3191474.0],["2008-03-26",7.6763,7.7306,7.5497,7.6311,1180876.0],["2008-03-27",7.7758,7.7758,7.1519,7.396,808044.0],["2008-03-28",7.2514,7.3418,7.1429,7.2061,949280.0],["2008-03-31",7.2875,7.5949,6.8716,6.9711,870864.0],["2008-04-01",6.953,6.962,6.6817,6.7902,1090074.0],["2008-04-02",6.9168,7.0976,6.7902,6.9168,1097263.0],["2008-04-03",6.9801,7.2333,6.9078,7.0524,620355.0],["2008-04-04",7.1338,7.3689,7.0524,7.3237,678199.0],["2008-04-07",7.5588,7.5678,7.0976,7.0976,1007898.0],["2008-04-08",7.0976,7.2152,6.9892,7.0976,543820.0],["2008-04-09",7.0976,7.179,6.962,7.0705,493608.0],["2008-04-10",7.0524,7.2423,6.9168,7.0524,531986.0],["2008-04-11",7.0253,7.0976,6.8716,6.9439,531765.0],["2008-04-14",7.17,7.17,6.8716,6.9892,685609.0],["2008-04-15",7.179,7.1881,6.7902,6.8174,1528824.0],["2008-04-16",6.9168,7.0072,6.7812,6.9168,1099032.0],["2008-04-17",6.9349,7.0434,6.6908,6.7722,813574.0],["2008-04-18",6.7541,6.7812,6.6275,6.6908,695895.0],["2008-04-21",6.6908,6.7631,6.4195,6.528,834919.0],["2008-04-22",6.4286,6.519,6.3382,6.4557,1217817.0],["2008-04-23",6.5099,6.5099,6.2477,6.2477,1116396.0],["2008-04-24",6.2839,6.2839,6.1212,6.2116,1194259.0],["2008-04-25",6.1935,6.4376,6.1935,6.3291,843436.0],["2008-04-28",6.4014,6.5552,6.1121,6.3291,740135.0],["2008-04-29",6.3291,6.3743,6.2477,6.302,477128.0],["2008-04-30",6.2297,6.7812,6.2297,6.6365,786587.0],["2008-05-01",6.6817,6.962,6.3201,6.6275,1696383.0],["2008-05-02",6.6004,6.8807,6.6004,6.6365,520815.0],["2008-05-05",6.7089,6.9982,6.6908,6.736,602106.0],["2008-05-06",6.7812,6.9168,6.6546,6.8535,584189.0],["2008-05-07",6.8264,6.8716,6.5552,6.6998,526345.0],["2008-05-08",6.6456,6.8264,6.6456,6.7993,433884.0],["2008-05-09",6.9711,7.0524,6.745,7.0524,650770.0],["2008-05-12",7.0976,7.2061,7.0253,7.1429,512299.0],["2008-05-13",7.1067,7.17,6.8264,6.9168,696116.0],["2008-05-14",6.9168,6.953,6.7812,6.8626,503562.0],["2008-05-15",6.9168,7.1338,6.9168,7.1248,522253.0],["2008-05-16",7.1429,7.3237,7.1429,7.2785,642475.0],["2008-05-19",7.4051,7.4141,7.2875,7.4051,384114.0],["2008-05-20",7.4051,7.5678,7.3779,7.4955,580208.0],["2008-05-21",7.5407,8.038,7.5407,7.9024,1274223.0],["2008-05-22",8.0108,8.0922,7.6944,7.7577,909021.0],["2008-05-23",7.9385,8.0199,7.821,7.9295,422271.0],["2008-05-27",7.9114,7.9295,7.3689,7.4231,794440.0],["2008-05-28",7.3327,7.6673,7.2152,7.6492,512078.0],["2008-05-29",7.5949,7.604,7.4141,7.5045,653204.0],["2008-05-30",7.4412,7.5678,7.4051,7.5678,337330.0],["2008-06-02",7.5678,7.604,7.4684,7.5045,630752.0],["2008-06-03",7.5045,7.5949,7.3779,7.5226,470824.0],["2008-06-04",7.4684,7.5859,7.4141,7.5136,308795.0],["2008-06-05",7.4231,7.5045,7.3599,7.4051,536189.0],["2008-06-06",7.4141,7.8119,7.4141,7.613,677314.0],["2008-06-09",7.6221,7.8029,7.5949,7.7758,476465.0],["2008-06-10",7.6944,7.6944,6.9349,7.0072,1233964.0],["2008-06-11",7.2604,7.3689,7.0886,7.1338,480668.0],["2008-06-12",7.0524,7.1067,6.9168,6.9801,408667.0],["2008-06-13",7.0344,7.0615,6.7812,6.962,456778.0],["2008-06-16",7.0524,7.2242,7.0072,7.0524,509424.0],["2008-06-17",7.0163,7.1609,6.9078,6.9982,392630.0],["2008-06-18",7.0615,7.0615,6.8174,6.9711,444391.0],["2008-06-19",6.8535,7.0072,6.6456,6.7179,414639.0],["2008-06-20",6.736,6.8626,6.5823,6.6727,537627.0],["2008-06-23",6.5913,6.6817,6.519,6.6817,587839.0],["2008-06-24",6.5823,6.6456,6.4467,6.4828,592927.0],["2008-06-25",6.4286,6.4828,6.3382,6.4376,556760.0],["2008-06-26",6.5461,6.736,6.5371,6.6908,570032.0],["2008-06-27",6.7722,7.0344,6.6637,6.8083,987879.0],["2008-06-30",7.1248,7.1248,6.7179,6.736,558309.0],["2008-07-01",6.6727,7.1157,6.6637,7.0434,563728.0],["2008-07-02",7.0615,7.1429,6.8174,7.1157,632190.0],["2008-07-03",7.0886,7.0886,6.6817,7.0524,284353.0],["2008-07-07",7.0524,7.0524,6.5099,6.6456,783269.0],["2008-07-08",6.5642,6.6004,6.2025,6.3924,1157982.0],["2008-07-09",6.6998,6.6998,6.2568,6.2839,538290.0],["2008-07-10",6.4828,6.4919,6.2658,6.4647,437976.0],["2008-07-11",6.5642,6.8264,6.5371,6.8174,821205.0],["2008-07-14",6.8354,7.5678,6.7993,7.4684,2281125.0],["2008-07-15",7.5316,7.7396,7.2694,7.5497,1930855.0],["2008-07-16",7.5949,8.0018,7.396,7.83,2074303.0],["2008-07-17",7.7396,8.5533,7.6854,8.0922,2068662.0],["2008-07-18",8.0922,8.9873,7.9476,8.7703,2845849.0],["2008-07-21",8.906,8.9331,8.5533,8.8156,1815831.0],["2008-07-22",8.6257,8.9964,8.2731,8.698,1775904.0],["2008-07-23",8.5624,8.6799,8.1284,8.4087,2225936.0],["2008-07-24",8.2007,8.472,7.8481,8.0108,1437026.0],["2008-07-25",7.821,8.038,7.4051,7.4864,1641304.0],["2008-07-28",7.4774,7.7848,7.2785,7.6311,1601046.0],["2008-07-29",7.5316,7.7306,7.2966,7.5949,909574.0],["2008-07-30",7.5226,7.7125,7.179,7.6311,1109318.0],["2008-07-31",7.821,7.9114,7.6854,7.83,948616.0],["2008-08-01",7.7848,7.9204,7.5045,7.5316,846643.0],["2008-08-04",7.4593,7.7306,7.2514,7.3599,995621.0],["2008-08-05",7.179,7.2152,6.2658,6.3201,2615801.0],["2008-08-06",6.3653,6.5823,6.3653,6.5009,844542.0],["2008-08-07",6.6456,6.6727,6.3743,6.3834,702531.0],["2008-08-08",6.0127,6.2929,5.877,5.9855,1839389.0],["2008-08-11",5.9855,6.0579,5.5515,5.6239,1282407.0],["2008-08-12",5.4973,5.8137,5.443,5.7595,918091.0],["2008-08-13",5.859,6.0217,5.7957,5.9042,552779.0],["2008-08-14",5.877,6.0398,5.7505,5.8137,688706.0],["2008-08-15",5.7324,6.0036,5.5606,5.7052,882920.0],["2008-08-18",5.7776,5.9494,5.7414,5.8318,466843.0],["2008-08-19",5.9132,6.0579,5.5787,5.868,1742392.0],["2008-08-20",5.8318,5.9946,5.7505,5.8318,631526.0],["2008-08-21",5.9494,6.2568,5.8499,6.2206,736707.0],["2008-08-22",6.1121,6.2297,5.9946,6.0759,331689.0],["2008-08-25",5.9765,6.094,5.877,5.9042,219873.0],["2008-08-26",6.1844,6.1844,5.7414,5.8137,518603.0],["2008-08-27",5.877,5.9313,5.7324,5.7866,620687.0],["2008-08-28",5.7957,5.9494,5.7143,5.8047,437534.0],["2008-08-29",5.9403,5.9403,5.7233,5.859,506548.0],["2008-09-02",5.8318,5.8318,5.4792,5.5787,696448.0],["2008-09-03",5.5063,5.6148,5.2351,5.2984,1147475.0],["2008-09-04",5.425,5.425,4.9277,5.1808,1006681.0],["2008-09-05",5.1627,5.2622,4.7016,5.0633,1438906.0],["2008-09-08",5.1085,5.2441,4.5389,4.5931,956579.0],["2008-09-09",4.4033,4.4756,4.132,4.2676,1707443.0],["2008-09-10",4.1501,4.4213,3.7703,4.3219,2439172.0],["2008-09-11",4.1591,4.3128,3.8788,4.2676,845426.0],["2008-09-12",4.2767,4.774,4.2767,4.6564,991308.0],["2008-09-15",4.5298,4.6745,4.3219,4.4304,518714.0],["2008-09-16",4.0868,4.3038,4.0325,4.1953,1180987.0],["2008-09-17",4.2043,5.1447,4.1591,4.783,1853214.0],["2008-09-18",5.1899,5.8318,4.9729,5.8318,2543689.0],["2008-09-19",5.6962,6.3291,5.651,6.3291,1363034.0],["2008-09-22",6.311,6.7812,6.1483,6.6184,1444768.0],["2008-09-23",6.6727,6.6727,6.0579,6.2116,1066626.0],["2008-09-24",6.4738,6.4738,6.1302,6.2658,503672.0],["2008-09-25",6.3201,6.4105,5.9675,5.9675,461644.0],["2008-09-26",6.4195,6.4195,5.9675,6.0307,754292.0],["2008-09-29",6.0307,6.1935,5.9494,6.1754,1106553.0],["2008-09-30",6.2297,6.2297,5.6239,5.8861,1004469.0],["2008-10-01",5.9222,6.1031,5.8228,5.877,671563.0],["2008-10-02",5.9494,5.9494,4.8373,4.8463,874293.0],["2008-10-03",4.4756,5.425,4.1591,4.9005,950386.0],["2008-10-06",4.8463,5.0814,4.0687,4.4033,1316693.0],["2008-10-07",4.2948,4.6022,3.9873,4.0868,1333504.0],["2008-10-08",4.5931,4.5931,3.8517,4.3671,2082709.0],["2008-10-09",4.3852,4.4304,3.9873,4.132,822090.0],["2008-10-10",4.0145,4.1591,2.9204,3.2459,1758319.0],["2008-10-13",3.4358,3.6528,3.0108,3.3725,700983.0],["2008-10-14",3.6438,4.0235,3.481,4.0054,1088857.0],["2008-10-15",3.9331,4.1591,3.6166,3.9783,1064083.0],["2008-10-16",3.6257,3.9783,2.9656,3.047,1897343.0],["2008-10-17",2.9566,3.1555,2.8481,2.9295,1219254.0],["2008-10-20",3.1103,3.1103,2.9114,3.0741,997833.0],["2008-10-21",3.1103,3.1103,2.8119,2.83,1036211.0],["2008-10-22",2.8481,2.8481,2.5316,2.5588,1103014.0],["2008-10-23",2.4051,2.5588,2.1248,2.2152,1480934.0],["2008-10-24",1.953,2.6492,1.8083,2.2061,1827665.0],["2008-10-27",2.0796,2.3327,2.0072,2.0072,641148.0],["2008-10-28",2.1157,2.3056,1.9078,2.2604,913335.0],["2008-10-29",2.4774,2.6673,2.2875,2.4864,1306850.0],["2008-10-30",2.7667,2.7667,2.396,2.6401,889224.0],["2008-10-31",2.7215,2.7215,2.3508,2.5407,1151125.0],["2008-11-03",2.7848,2.7939,2.5316,2.5949,660946.0],["2008-11-04",2.7125,2.9837,2.6854,2.9656,965096.0],["2008-11-05",3.0741,3.2911,2.9295,3.0108,869869.0],["2008-11-06",3.047,3.2731,2.5769,2.6673,1108433.0],["2008-11-07",2.7125,2.9476,2.6492,2.7667,609627.0],["2008-11-10",2.8119,3.0199,2.6854,2.821,499359.0],["2008-11-11",2.7667,2.7667,2.4955,2.5136,454345.0],["2008-11-12",2.4684,2.4684,2.1248,2.1429,727195.0],["2008-11-13",2.1248,2.2333,1.9078,2.17,1004801.0],["2008-11-14",2.2604,2.3689,1.9892,2.0253,940653.0],["2008-11-17",1.9259,2.0976,1.8987,1.8987,844431.0],["2008-11-18",1.8987,2.0253,1.8174,1.9259,913445.0],["2008-11-19",1.8083,2.0796,1.8083,1.8445,772873.0],["2008-11-20",1.8535,1.8716,1.1754,1.1754,1873453.0],["2008-11-21",1.2839,1.5371,1.2477,1.5371,2362084.0],["2008-11-24",1.6908,2.17,0.3345,0.5244,22430233.0],["2008-11-25",0.5606,0.5787,0.4521,0.5063,4239519.0],["2008-11-26",0.5244,0.5244,0.4521,0.5154,1787407.0],["2008-11-28",0.5154,0.5335,0.4882,0.5154,1488565.0],["2008-12-01",0.5244,0.5244,0.434,0.4521,1292582.0],["2008-12-02",0.4521,0.4882,0.3797,0.4069,2610160.0],["2008-12-03",0.434,0.443,0.3707,0.4159,1992127.0],["2008-12-04",0.443,0.443,0.3978,0.425,1144046.0],["2008-12-05",0.425,0.434,0.3617,0.4069,1201116.0],["2008-12-08",0.425,0.4521,0.4069,0.4159,1106442.0],["2008-12-09",0.4069,0.434,0.3978,0.434,1463791.0],["2008-12-10",0.4521,0.4611,0.4159,0.434,971953.0],["2008-12-11",0.4792,0.8409,0.4521,0.7414,5347399.0],["2008-12-12",0.7233,0.7233,0.6329,0.6962,1808089.0],["2008-12-15",0.8137,1.4919,0.7776,1.2116,6482708.0],["2008-12-16",1.5552,1.6094,1.2568,1.5552,5918206.0],["2008-12-17",1.7631,2.6673,1.6727,2.179,11448980.0],["2008-12-18",2.3237,2.4051,1.5009,1.6817,7079395.0],["2008-12-19",1.5371,1.6184,1.1392,1.1573,5378810.0],["2008-12-22",1.3834,1.4376,1.2387,1.3743,3064062.0],["2008-12-23",1.3743,1.3743,1.2297,1.2929,1616087.0],["2008-12-24",1.2568,1.3472,1.2116,1.302,765905.0],["2008-12-26",1.3562,1.519,1.0307,1.2116,2804263.0],["2008-12-29",1.3743,1.4738,1.2929,1.3382,2105603.0],["2008-12-30",1.3562,1.3562,1.2297,1.3201,1235291.0],["2008-12-31",1.2387,1.3743,1.2025,1.3291,1714742.0],["2009-01-02",1.4105,1.5009,1.3382,1.4286,3024357.0],["2009-01-05",1.4105,1.7089,1.3834,1.6275,2350361.0],["2009-01-06",1.7089,2.2785,1.6365,2.0072,5919976.0],["2009-01-07",2.179,2.179,1.6637,1.8535,6470211.0],["2009-01-08",1.9711,1.9711,1.7722,1.8174,3759736.0],["2009-01-09",1.8354,1.8807,1.6094,1.6456,1886172.0],["2009-01-12",1.6275,1.6275,1.302,1.4105,2936098.0],["2009-01-13",1.4105,1.5913,1.3201,1.3653,2105271.0],["2009-01-14",1.3653,1.3743,1.1664,1.1844,1860734.0],["2009-01-15",1.2206,1.3382,1.1392,1.3291,2483634.0],["2009-01-16",1.5461,1.7993,1.3291,1.6637,3827534.0],["2009-01-20",1.6456,1.8083,1.2749,1.519,7193977.0],["2009-01-21",1.4828,1.6727,1.3834,1.6365,3587864.0],["2009-01-22",1.5823,1.736,1.528,1.7179,3739054.0],["2009-01-23",1.7993,2.0976,1.7631,2.0253,5651881.0],["2009-01-26",2.2152,2.4864,2.17,2.4051,6545419.0],["2009-01-27",2.3508,2.4412,2.17,2.3599,2946384.0],["2009-01-28",2.3056,2.6673,2.3056,2.6492,4984189.0],["2009-01-29",2.6221,3.255,2.4684,3.1193,10123660.0],["2009-01-30",3.264,3.4629,2.9837,3.1646,7850388.0],["2009-02-02",3.0561,3.1284,2.5949,2.9747,5256154.0],["2009-02-03",3.038,3.2821,2.9837,3.1736,4816188.0],["2009-02-04",3.1826,3.3816,3.1646,3.264,3234055.0],["2009-02-05",3.4268,3.4268,3.255,3.3454,2900153.0],["2009-02-06",3.3273,3.3635,3.1374,3.2278,3048689.0],["2009-02-09",3.0741,3.1646,2.9837,3.0832,1841711.0],["2009-02-10",3.264,3.3635,2.9566,3.0289,2494251.0],["2009-02-11",3.255,3.255,3.038,3.1826,2246507.0],["2009-02-12",3.1646,3.1826,3.038,3.1193,1406500.0],["2009-02-13",3.0922,3.3002,3.0199,3.2911,2082930.0],["2009-02-17",3.4358,3.4991,3.3002,3.3092,2637036.0],["2009-02-18",3.3454,3.3906,3.0741,3.2731,1904090.0],["2009-02-19",3.2188,3.2911,2.6854,2.6854,3435457.0],["2009-02-20",2.9295,3.1193,2.7306,2.8752,3680547.0],["2009-02-23",2.8843,2.8933,2.6673,2.7215,1826448.0],["2009-02-24",2.6944,2.6944,2.1338,2.4322,4600518.0],["2009-02-25",2.3237,2.6221,2.3056,2.5316,3604896.0],["2009-02-26",2.5859,2.8029,2.5045,2.6492,3314461.0],["2009-02-27",2.6854,2.8391,2.5316,2.5859,2392720.0],["2009-03-02",2.6492,2.6673,2.2785,2.2966,2377347.0],["2009-03-03",2.2966,2.4774,2.2152,2.3508,1849674.0],["2009-03-04",2.396,2.4864,2.2966,2.3327,1428178.0],["2009-03-05",2.387,2.6492,2.3418,2.5497,2517920.0],["2009-03-06",2.613,2.6944,2.387,2.4412,2188553.0],["2009-03-09",2.5045,2.5226,2.1519,2.2966,1608898.0],["2009-03-10",2.2966,2.2966,2.1248,2.1971,1468879.0],["2009-03-11",2.2242,2.3689,2.1519,2.3508,1759535.0],["2009-03-12",2.2604,2.396,2.2423,2.2423,1704567.0],["2009-03-13",2.3508,2.3599,2.17,2.2242,1135420.0],["2009-03-16",2.2152,2.2333,2.0976,2.17,1232305.0],["2009-03-17",2.2061,2.2061,1.962,2.0344,1488123.0],["2009-03-18",2.0524,2.3237,1.9078,2.2694,2890863.0],["2009-03-19",2.4955,2.5407,2.2966,2.3327,4322580.0],["2009-03-20",2.3508,2.3508,2.1338,2.1338,1883076.0],["2009-03-23",2.1338,2.2514,2.0976,2.0976,2818530.0],["2009-03-24",2.0524,2.3327,1.962,2.3056,3003343.0],["2009-03-25",2.387,2.4864,2.2333,2.4141,2663248.0],["2009-03-26",2.5045,2.5045,2.2785,2.2785,1907076.0],["2009-03-27",2.2604,2.4322,2.2604,2.4231,1350868.0],["2009-03-30",2.3418,2.5316,2.3056,2.4774,2457753.0],["2009-03-31",2.5588,2.5859,2.4231,2.4955,1482593.0],["2009-04-01",2.604,2.6673,2.5407,2.6582,1502722.0],["2009-04-02",2.6221,2.7306,2.5045,2.7125,1914597.0],["2009-04-03",2.7034,2.7034,2.5588,2.6401,1660548.0],["2009-04-06",2.5226,2.604,2.3689,2.5226,1736199.0],["2009-04-07",2.6582,2.6582,2.4412,2.4955,1176563.0],["2009-04-08",2.613,2.6401,2.5045,2.5316,883583.0],["2009-04-09",2.5407,2.604,2.4684,2.5045,994294.0],["2009-04-13",2.5316,2.5949,2.5136,2.5588,769334.0],["2009-04-14",2.4684,2.5678,2.4412,2.4684,642697.0],["2009-04-15",2.4593,2.4593,2.3056,2.3508,1317246.0],["2009-04-16",2.2966,2.3508,2.17,2.2061,1260398.0],["2009-04-17",2.2152,2.2152,2.0705,2.1157,1230093.0],["2009-04-20",2.1338,2.2333,1.9982,2.0163,1735867.0],["2009-04-21",2.0163,2.1248,1.9439,2.1248,676872.0],["2009-04-22",2.1248,2.2242,2.0253,2.0886,1736199.0],["2009-04-23",2.1248,2.3508,2.1067,2.2514,1701249.0],["2009-04-24",2.3237,2.4774,2.2514,2.396,1984164.0],["2009-04-27",2.3418,2.5136,2.3418,2.4141,2060036.0],["2009-04-28",2.2966,2.4593,2.2604,2.4412,1452399.0],["2009-04-29",2.5316,2.5316,2.4503,2.4774,959013.0],["2009-04-30",2.4231,2.4774,2.3689,2.4684,1185300.0],["2009-05-01",2.4051,2.5316,2.4051,2.5045,957575.0],["2009-05-04",2.4684,2.613,2.4684,2.5588,1702245.0],["2009-05-05",2.613,2.613,2.4864,2.5497,1072820.0],["2009-05-06",2.5497,2.604,2.5407,2.5497,837021.0],["2009-05-07",2.5588,2.6401,2.5316,2.5316,1444989.0],["2009-05-08",2.5497,2.6944,2.5407,2.6673,1151678.0],["2009-05-11",2.6401,2.7939,2.6221,2.7939,1099696.0],["2009-05-12",2.8029,3.2007,2.7577,3.2007,3857839.0],["2009-05-13",3.1374,3.2369,2.9385,3.0289,2842973.0],["2009-05-14",3.0651,3.1013,2.8933,3.038,1483146.0],["2009-05-15",2.9476,3.3996,2.9476,3.2911,3248764.0],["2009-05-18",3.3996,3.3996,3.0832,3.2731,1480823.0],["2009-05-19",3.264,3.5172,3.264,3.4901,1978634.0],["2009-05-20",3.5262,3.7975,3.5262,3.6709,2606068.0],["2009-05-21",3.7161,3.8336,3.4448,3.7161,2609165.0],["2009-05-22",3.7703,3.8517,3.6347,3.6528,1184747.0],["2009-05-26",3.5714,3.8788,3.3725,3.8788,2402896.0],["2009-05-27",3.9241,4.0778,3.7523,3.9964,2337089.0],["2009-05-28",4.0687,4.2676,3.9783,4.2495,2382766.0],["2009-05-29",4.4756,4.792,4.3942,4.6383,4892280.0],["2009-06-01",4.7468,5.0362,4.6383,4.774,3465983.0],["2009-06-02",4.9458,5.3978,4.7559,5.226,4433733.0],["2009-06-03",5.1447,5.1627,4.2586,4.5298,6043516.0],["2009-06-04",4.7378,5.009,4.6383,4.9458,3425061.0],["2009-06-05",4.6203,4.8282,4.4485,4.6655,3009094.0],["2009-06-08",4.3942,4.575,4.2676,4.566,2765774.0],["2009-06-09",4.7378,4.7468,4.5118,4.5208,1635663.0],["2009-06-10",4.6474,4.6474,4.1591,4.2134,3468527.0],["2009-06-11",4.1139,4.358,3.9873,4.2767,4172274.0],["2009-06-12",4.2315,4.3671,3.9873,4.1863,1977970.0],["2009-06-15",4.2948,4.5841,4.0687,4.3038,5554332.0],["2009-06-16",4.5479,4.7107,4.349,4.6474,3794797.0],["2009-06-17",4.6112,4.6474,4.2495,4.4394,3447734.0],["2009-06-18",4.4123,4.4394,4.0778,4.123,2198064.0],["2009-06-19",4.141,4.3219,4.0868,4.1863,2341181.0],["2009-06-22",4.0235,4.0687,3.698,3.7071,2531966.0],["2009-06-23",3.7071,3.9241,3.481,3.8427,2634050.0],["2009-06-24",4.2224,4.2676,3.9964,4.0687,2506638.0],["2009-06-25",4.132,4.3852,4.1139,4.3219,1418224.0],["2009-06-26",4.349,4.4123,4.1139,4.1591,1859075.0],["2009-06-29",4.1682,4.2315,4.0325,4.0687,1022608.0],["2009-06-30",3.9693,4.0868,3.8698,3.8698,1312933.0],["2009-07-01",3.9512,4.2134,3.9241,4.0235,1729673.0],["2009-07-02",3.8969,4.0416,3.8065,3.9964,781278.0],["2009-07-06",3.8065,3.8608,3.6709,3.7884,1678023.0],["2009-07-07",3.7884,3.8427,3.689,3.7523,1340251.0],["2009-07-08",3.6799,3.7251,3.3906,3.4539,2934550.0],["2009-07-09",3.4901,3.6618,3.3092,3.3273,2870512.0],["2009-07-10",3.3002,3.4991,3.2007,3.3092,1807315.0],["2009-07-13",3.3183,3.689,3.2188,3.689,2028846.0],["2009-07-14",3.8156,3.9873,3.7523,3.7703,1779996.0],["2009-07-15",4.0958,4.1139,3.7884,3.8065,2456758.0],["2009-07-16",3.7703,3.8246,3.6166,3.7975,1209853.0],["2009-07-17",3.8156,3.8517,3.6618,3.6709,708614.0],["2009-07-20",3.8427,4.0145,3.7703,3.915,1878430.0],["2009-07-21",3.9331,4.0597,3.7251,3.7794,2302471.0],["2009-07-22",3.6799,3.8879,3.6438,3.7251,1848126.0],["2009-07-23",3.7794,3.7884,3.6257,3.698,1651147.0],["2009-07-24",3.7251,3.8427,3.6618,3.7794,1172360.0],["2009-07-27",3.8608,3.8788,3.689,3.7161,1244582.0],["2009-07-28",3.6618,3.6618,3.4629,3.5081,1624382.0],["2009-07-29",3.5624,3.5624,3.3454,3.4448,1283402.0],["2009-07-30",3.5262,3.6166,3.481,3.4901,1669396.0],["2009-07-31",3.5081,3.7432,3.4901,3.6799,1862725.0],["2009-08-03",3.8336,3.8427,3.6347,3.698,1771148.0],["2009-08-04",3.6618,3.8698,3.6618,3.8698,1900882.0],["2009-08-05",3.8698,3.8698,3.6166,3.6257,1807536.0],["2009-08-06",3.689,3.7432,3.4177,3.4991,2103833.0],["2009-08-07",3.5262,3.5533,3.4087,3.4539,1154664.0],["2009-08-10",3.3363,3.4087,3.2731,3.3725,1889712.0],["2009-08-11",3.3002,3.3816,3.2821,3.3002,1820808.0],["2009-08-12",3.2911,3.4268,3.2911,3.3635,1349320.0],["2009-08-13",3.481,3.5533,3.4177,3.5533,1701028.0],["2009-08-14",3.5172,3.5262,3.3454,3.4087,3149667.0],["2009-08-17",3.2278,3.2821,3.1103,3.2459,4143187.0],["2009-08-18",3.2369,3.255,3.0651,3.1193,1960053.0],["2009-08-19",3.1646,3.2278,3.0108,3.1826,1448307.0],["2009-08-20",3.1555,3.3002,3.1465,3.2731,1451846.0],["2009-08-21",3.4629,3.4629,3.3002,3.3092,1131438.0],["2009-08-24",3.3996,3.3996,3.1284,3.1374,1551276.0],["2009-08-25",3.264,3.264,3.1646,3.2369,963215.0],["2009-08-26",3.2821,3.2821,3.1826,3.2278,760707.0],["2009-08-27",3.2188,3.472,3.1646,3.3725,1882523.0],["2009-08-28",3.4991,3.5714,3.4448,3.5353,2056607.0],["2009-08-31",3.4901,3.5353,3.2821,3.5172,1661986.0],["2009-09-01",3.4268,3.5986,3.3273,3.3725,1307624.0],["2009-09-02",3.4358,4.1772,3.3996,4.1772,7001533.0],["2009-09-03",4.2405,4.3852,3.7975,3.9964,8605675.0],["2009-09-04",3.9964,4.2043,3.8065,4.132,2571008.0],["2009-09-08",4.3671,4.4665,4.0687,4.123,4306985.0],["2009-09-09",4.3038,4.3038,3.8879,4.0145,2944504.0],["2009-09-10",3.906,4.2857,3.906,4.2315,2315522.0],["2009-09-11",4.3852,4.7378,4.3852,4.7107,9342382.0],["2009-09-14",4.566,4.6655,4.5027,4.6474,3324636.0],["2009-09-15",4.6293,4.8915,4.5389,4.792,3194349.0],["2009-09-16",4.9729,5.1899,4.9367,5.0814,4234653.0],["2009-09-17",5.0633,5.1356,4.6474,4.8373,4298358.0],["2009-09-18",4.7649,4.9005,4.3671,4.6203,3896770.0],["2009-09-21",4.4123,4.6926,4.2224,4.6564,6706452.0],["2009-09-22",4.8825,4.9005,4.7468,4.774,3747128.0],["2009-09-23",4.8915,4.8915,4.5479,4.5931,2831249.0],["2009-09-24",4.7016,4.7288,4.349,4.4304,3210386.0],["2009-09-25",4.34,4.4665,4.2134,4.3671,1990911.0],["2009-09-28",4.2586,4.5479,4.2586,4.3128,1875887.0],["2009-09-29",4.3671,4.5389,4.3671,4.5118,2168977.0],["2009-09-30",4.575,4.7197,4.4033,4.6293,3091270.0],["2009-10-01",4.557,4.6474,4.2857,4.4123,2819636.0],["2009-10-02",4.2586,4.5389,4.2134,4.3852,2486177.0],["2009-10-05",4.3219,4.6745,4.3219,4.6112,2662916.0],["2009-10-06",4.8373,5.0,4.7468,4.8825,5643918.0],["2009-10-07",4.8915,5.009,4.8101,4.9458,2811563.0],["2009-10-08",4.9729,5.1537,4.9005,4.9819,3676676.0],["2009-10-09",4.9005,5.009,4.8011,4.9638,2328462.0],["2009-10-12",5.0633,5.217,4.9819,5.0723,2763120.0],["2009-10-13",5.226,5.5606,5.1175,5.443,5927496.0],["2009-10-14",5.5154,5.5244,5.0723,5.1899,6687871.0],["2009-10-15",5.009,5.0814,4.9005,5.0181,3579569.0],["2009-10-16",5.0181,5.1447,4.8825,5.1175,2536500.0],["2009-10-19",5.1899,5.1899,5.0,5.0271,2993942.0],["2009-10-20",5.0723,5.0723,4.7016,4.792,2688465.0],["2009-10-21",4.774,4.9729,4.7468,4.774,2799507.0],["2009-10-22",4.7559,4.792,4.5389,4.566,3179639.0],["2009-10-23",4.6835,4.7288,4.4756,4.4937,2486399.0],["2009-10-26",4.4394,4.575,4.0416,4.141,4522987.0],["2009-10-27",4.1591,4.1682,3.9783,4.1139,2092884.0],["2009-10-28",3.9783,4.123,3.698,3.7342,3640399.0],["2009-10-29",3.8246,4.1772,3.8246,4.141,3074459.0],["2009-10-30",3.9964,4.123,3.7342,3.8879,3698353.0],["2009-11-02",4.0506,4.2857,3.8156,3.9693,3538426.0],["2009-11-03",3.8969,4.4937,3.8969,4.4937,4690767.0],["2009-11-04",4.7016,4.774,4.4394,4.6022,5073111.0],["2009-11-05",4.6293,4.6474,4.4485,4.5027,1880311.0],["2009-11-06",4.5389,4.792,4.5118,4.6835,3305834.0],["2009-11-09",4.8734,4.9458,4.783,4.8463,3617394.0],["2009-11-10",4.7559,4.9005,4.6383,4.7378,2468481.0],["2009-11-11",4.9277,4.991,4.792,4.8553,2145640.0],["2009-11-12",4.8282,4.8373,4.5931,4.7016,2650197.0],["2009-11-13",4.7016,4.8644,4.6203,4.7649,2008607.0],["2009-11-16",4.8825,4.9458,4.8011,4.9096,3698906.0],["2009-11-17",4.8011,4.9819,4.792,4.9548,2027630.0],["2009-11-18",5.0,5.0904,4.783,4.8463,3713174.0],["2009-11-19",4.792,4.8825,4.5479,4.8192,2953573.0],["2009-11-20",4.792,4.792,4.6112,4.7649,1795480.0],["2009-11-23",4.9458,4.9819,4.6835,4.792,3049574.0],["2009-11-24",4.792,4.991,4.774,4.9367,3353724.0],["2009-11-25",5.0452,5.3345,5.009,5.2803,4575080.0],["2009-11-27",4.8192,5.1356,4.774,4.9548,3318000.0],["2009-11-30",4.9548,5.217,4.9458,5.0542,2918292.0],["2009-12-01",5.2532,5.425,5.1899,5.3978,4478968.0],["2009-12-02",5.5696,5.9494,5.4702,5.877,7842093.0],["2009-12-03",5.9675,6.1573,5.6058,5.7414,6572958.0],["2009-12-04",5.5425,5.6058,5.3345,5.5154,6776904.0],["2009-12-07",5.1989,5.443,4.9819,5.226,5279270.0],["2009-12-08",5.1899,5.1899,4.8373,4.9277,3819350.0],["2009-12-09",4.9729,5.2351,4.9277,5.1537,3882060.0],["2009-12-10",5.1989,5.2622,4.9819,5.0633,2926034.0],["2009-12-11",5.1085,5.1356,4.8915,4.9819,2694880.0],["2009-12-14",4.9638,5.0633,4.792,4.9277,3060081.0],["2009-12-15",4.9096,5.0,4.8373,4.8463,2360757.0],["2009-12-16",4.9458,5.0181,4.8915,4.9367,2085142.0],["2009-12-17",4.8192,4.8192,4.557,4.5841,3597154.0],["2009-12-18",4.6655,4.8915,4.557,4.6383,4989830.0],["2009-12-21",4.8282,4.8734,4.6745,4.783,3449614.0],["2009-12-22",4.7649,5.1718,4.7468,5.1627,4308202.0],["2009-12-23",5.1899,6.1121,5.1627,5.9494,12721544.0],["2009-12-24",6.0488,6.1302,5.7776,5.868,3709745.0],["2009-12-28",5.9313,5.9313,5.5696,5.6148,3056873.0],["2009-12-29",5.642,5.6962,5.4792,5.5154,1957952.0],["2009-12-30",5.434,5.4521,5.2712,5.3255,2552537.0],["2009-12-31",5.425,5.5425,5.3526,5.5425,2681608.0],["2010-01-04",5.7143,5.7957,5.6058,5.7143,3601247.0],["2010-01-05",5.859,5.859,5.6239,5.7685,3505688.0],["2010-01-06",5.8318,6.0579,5.7414,5.9494,2973149.0],["2010-01-07",5.9675,6.0217,5.7685,5.9313,1918689.0],["2010-01-08",5.9675,6.0579,5.8409,6.0127,2072865.0],["2010-01-11",6.1392,6.311,6.1121,6.1935,3532011.0],["2010-01-12",6.1212,6.1935,5.7685,5.8318,3042385.0],["2010-01-13",5.877,5.9313,5.443,5.9132,3577246.0],["2010-01-14",5.9222,6.0036,5.6872,5.868,2353015.0],["2010-01-15",5.8409,5.8409,5.642,5.6691,1880532.0],["2010-01-19",5.6781,5.859,5.6781,5.7957,1620511.0],["2010-01-20",5.6148,5.6962,5.5154,5.5515,2669773.0],["2010-01-21",5.4792,5.5967,5.0814,5.0904,6173471.0],["2010-01-22",5.0362,5.2441,4.9548,5.1085,5025553.0],["2010-01-25",5.1808,5.2893,5.1266,5.208,3369982.0],["2010-01-26",5.0904,5.5063,5.0452,5.3978,3481688.0],["2010-01-27",5.3436,5.4521,5.0362,5.1266,2614363.0],["2010-01-28",5.1989,5.2622,4.792,4.9186,3347420.0],["2010-01-29",4.8825,5.0271,4.7016,4.7559,2795415.0],["2010-02-01",4.792,5.1447,4.7378,5.1175,2568685.0],["2010-02-02",5.2984,5.3617,5.1718,5.208,2382213.0],["2010-02-03",5.2351,5.3707,5.1537,5.2351,1978855.0],["2010-02-04",5.1085,5.1085,4.7288,4.774,3376176.0],["2010-02-05",4.6022,5.0633,4.4846,5.0542,5146550.0],["2010-02-08",5.0452,5.226,4.9005,5.0542,2792982.0],["2010-02-09",5.1808,5.4702,5.1808,5.3345,4258764.0],["2010-02-10",5.3074,5.3797,5.0723,5.1808,2815212.0],["2010-02-11",5.2441,5.5154,5.1537,5.5154,2761793.0],["2010-02-12",5.3255,5.6058,5.226,5.4702,2481090.0],["2010-02-16",5.6781,5.6962,5.4521,5.4792,3493965.0],["2010-02-17",5.4159,5.5787,5.3888,5.4159,2596224.0],["2010-02-18",5.434,5.5063,5.217,5.3074,2749516.0],["2010-02-19",5.2622,5.3978,5.1718,5.2803,3137833.0],["2010-02-22",5.3436,5.4069,5.2622,5.3255,1796918.0],["2010-02-23",5.2441,5.2984,5.0723,5.1718,2809682.0],["2010-02-24",5.1175,5.2441,5.0,5.0362,2370158.0],["2010-02-25",4.8463,5.1537,4.783,5.1447,3646703.0],["2010-02-26",5.1808,5.3255,5.0814,5.2622,1650816.0],["2010-03-01",5.2351,5.4702,5.226,5.4611,2977684.0],["2010-03-02",5.5063,5.5787,5.3255,5.3707,2479652.0],["2010-03-03",5.4882,5.5877,5.425,5.5063,2421366.0],["2010-03-04",5.4973,5.5515,5.434,5.5515,1827444.0],["2010-03-05",5.4159,5.7685,5.4069,5.7414,4289510.0],["2010-03-08",5.7595,5.877,5.6872,5.6962,2515486.0],["2010-03-09",5.7233,6.2387,5.5787,6.2206,6090189.0],["2010-03-10",6.2297,6.4105,6.094,6.2297,5906372.0],["2010-03-11",6.302,6.8083,6.1483,6.5371,7833134.0],["2010-03-12",6.6637,6.7089,6.528,6.5371,2572224.0],["2010-03-15",6.5371,6.5552,6.3653,6.4557,2229807.0],["2010-03-16",6.5913,6.7812,6.5371,6.7812,2682714.0],["2010-03-17",6.7541,6.8897,6.7541,6.8174,2037141.0],["2010-03-18",6.8264,6.9168,6.6546,6.736,2597994.0],["2010-03-19",6.6727,6.7812,6.5099,6.6727,3461669.0],["2010-03-22",6.519,6.9168,6.5099,6.8716,2392278.0],["2010-03-23",6.9078,7.0796,6.7902,7.0163,3155197.0],["2010-03-24",6.9078,6.9078,6.6365,6.6456,2742548.0],["2010-03-25",6.7541,6.8264,6.4647,6.4919,2756373.0],["2010-03-26",6.4828,6.6094,6.2568,6.5099,3864806.0],["2010-03-29",6.5642,6.6908,6.528,6.6275,2101400.0],["2010-03-30",6.6546,6.6546,6.4376,6.4557,1422316.0],["2010-03-31",6.5552,6.5552,6.3834,6.4557,1784310.0],["2010-04-01",6.5461,6.8807,6.5099,6.8807,2717995.0],["2010-04-05",6.9259,6.962,6.7902,6.8445,1823241.0],["2010-04-06",6.9259,6.9259,6.8174,6.8716,1229430.0],["2010-04-07",6.8264,7.0976,6.8264,7.0163,3465762.0],["2010-04-08",7.1248,7.1248,6.8716,7.0253,1999648.0],["2010-04-09",7.1067,7.1429,7.0072,7.0434,2315964.0],["2010-04-12",7.0524,7.1157,6.8807,6.953,1542317.0],["2010-04-13",6.9982,7.0976,6.8626,7.0072,1932624.0],["2010-04-14",7.1067,7.1338,6.953,7.0344,1556916.0],["2010-04-15",7.0253,7.179,6.962,7.0163,1321338.0],["2010-04-16",6.9801,6.9801,6.6004,6.7812,3346424.0],["2010-04-19",6.745,6.8445,6.6004,6.6637,2307558.0],["2010-04-20",6.7993,6.8535,6.6817,6.7269,1450187.0],["2010-04-21",6.7089,6.8174,6.6094,6.7722,1474962.0],["2010-04-22",6.6546,7.0344,6.6546,6.8535,669019.0],["2010-04-23",6.8897,7.3237,6.8354,7.2966,4571762.0],["2010-04-26",7.3418,7.3418,7.0072,7.0524,2936319.0],["2010-04-27",6.9439,7.4051,6.8807,7.3599,3740271.0],["2010-04-28",7.4141,7.9295,7.4141,7.7848,5583641.0],["2010-04-29",7.9385,8.1193,7.7758,8.0018,3972641.0],["2010-04-30",8.0741,8.3002,7.8481,8.0018,4526084.0],["2010-05-03",8.0561,8.2369,7.8571,8.1284,3201981.0],["2010-05-04",8.1013,8.1555,7.3689,7.6673,4638232.0],["2010-05-05",7.4684,7.4684,6.9439,7.2242,7502440.0],["2010-05-06",7.0886,7.613,6.7179,7.2242,7248060.0],["2010-05-07",7.3599,7.387,6.8354,6.953,4496885.0],["2010-05-10",7.0796,7.5407,7.0344,7.5407,3866797.0],["2010-05-11",7.8029,7.9656,7.6401,7.8933,5385667.0],["2010-05-12",8.1103,8.1826,7.7396,7.8571,4996355.0],["2010-05-13",7.8481,7.9837,7.5497,7.6763,3262036.0],["2010-05-14",7.7396,7.7939,7.1067,7.5678,3552804.0],["2010-05-17",7.4684,7.5588,7.1067,7.2604,2151612.0],["2010-05-18",7.2514,7.4231,7.0163,7.2242,3400618.0],["2010-05-19",7.0344,7.0615,6.3382,6.5371,6417565.0],["2010-05-20",6.2839,6.3743,5.9132,5.9675,8247110.0],["2010-05-21",5.7866,6.3201,5.5244,6.0759,5082844.0],["2010-05-24",6.2929,6.519,6.2749,6.311,3217133.0],["2010-05-25",6.0307,6.5823,6.0217,6.5642,3495292.0],["2010-05-26",6.7812,6.9259,6.3382,6.3472,3385687.0],["2010-05-27",6.4557,6.6908,6.4557,6.6546,2392499.0],["2010-05-28",6.6456,6.745,6.4376,6.4828,1523515.0],["2010-06-01",6.5371,6.6637,6.3382,6.3472,1985159.0],["2010-06-02",6.3562,6.5371,6.2025,6.519,2317955.0],["2010-06-03",6.5371,6.5371,6.1121,6.3382,3324636.0],["2010-06-04",6.1844,6.3834,6.1121,6.1121,2208018.0],["2010-06-07",6.1031,6.4195,5.9946,6.2749,2868300.0],["2010-06-08",6.4195,6.5823,6.2929,6.528,3714390.0],["2010-06-09",6.4738,6.5461,6.2658,6.3653,1840495.0],["2010-06-10",6.3201,6.4195,6.2025,6.3472,2025418.0],["2010-06-11",6.3562,6.4647,6.1935,6.2387,2199281.0],["2010-06-14",6.2568,6.311,6.1483,6.1754,1516326.0],["2010-06-15",6.2568,6.3562,6.094,6.3201,2825498.0],["2010-06-16",6.2839,6.3472,6.1664,6.1664,2667672.0],["2010-06-17",6.3291,6.3653,6.1935,6.2477,3073906.0],["2010-06-18",6.3653,6.7993,6.3472,6.6546,8801880.0],["2010-06-21",6.7812,6.7902,6.4014,6.4014,2928577.0],["2010-06-22",6.528,6.6546,6.4105,6.4557,2134691.0],["2010-06-23",6.3562,6.6184,6.311,6.5552,2002634.0],["2010-06-24",6.5823,6.6275,6.4376,6.5552,2098303.0],["2010-06-25",6.6184,6.7541,6.5642,6.6637,2866420.0],["2010-06-28",6.6817,7.0434,6.6817,6.7541,3968107.0],["2010-06-29",6.6727,6.7089,6.3291,6.4105,2657386.0],["2010-06-30",6.4286,6.4557,6.1664,6.311,3478702.0],["2010-07-01",6.1664,6.1844,5.434,5.66,7501777.0],["2010-07-02",5.868,5.9946,5.7143,5.8047,2406877.0],["2010-07-06",5.868,5.868,5.5063,5.5606,3036302.0],["2010-07-07",5.5154,5.8137,5.5154,5.7957,2181917.0],["2010-07-08",5.877,5.9042,5.642,5.6781,2469366.0],["2010-07-09",5.7595,5.9494,5.7143,5.868,2217419.0],["2010-07-12",5.8861,5.9403,5.7143,5.7866,1327421.0],["2010-07-13",5.9222,5.9946,5.8228,5.8951,1762964.0],["2010-07-14",5.8228,6.0307,5.6962,6.0036,3233833.0],["2010-07-15",6.1392,6.1392,5.8137,5.9132,1628806.0],["2010-07-16",5.868,5.868,5.6329,5.859,2344720.0],["2010-07-19",5.7866,5.7957,5.434,5.6239,3247105.0],["2010-07-20",5.5877,5.8228,5.5335,5.8228,2745534.0],["2010-07-21",5.7866,5.859,5.66,5.7776,1837287.0],["2010-07-22",5.7414,5.877,5.651,5.7233,2252258.0],["2010-07-23",5.7324,5.8137,5.6691,5.8047,1755664.0],["2010-07-26",5.8318,5.8318,5.6148,5.6148,1508695.0],["2010-07-27",5.5967,5.5967,5.3255,5.3255,3521615.0],["2010-07-28",5.2803,5.5154,5.2532,5.5063,1862615.0],["2010-07-29",5.5606,5.5787,5.4069,5.4069,1867481.0],["2010-07-30",5.4069,5.5967,5.4069,5.5967,1555921.0],["2010-08-02",5.6872,5.6872,5.5063,5.5696,1138959.0],["2010-08-03",5.6239,5.6962,5.5787,5.651,1590428.0],["2010-08-04",5.7233,5.877,5.7233,5.8137,2314084.0],["2010-08-05",5.8137,5.9313,5.7414,5.7866,2187336.0],["2010-08-06",5.8318,5.9403,5.7957,5.8409,1282518.0],["2010-08-09",5.9132,5.9584,5.7957,5.9494,1202554.0],["2010-08-10",5.8409,5.9584,5.7324,5.877,1521967.0],["2010-08-11",5.859,5.859,5.7052,5.7414,2232572.0],["2010-08-12",5.8318,6.1031,5.8137,6.0669,2124847.0],["2010-08-13",6.1483,6.1483,5.9132,5.9403,1145152.0],["2010-08-16",6.0398,6.1121,5.9403,6.1031,1195033.0],["2010-08-17",6.1664,6.1935,6.1031,6.1483,1963039.0],["2010-08-18",6.094,6.2206,5.9675,6.1935,1625931.0],["2010-08-19",6.1844,6.2839,6.1121,6.1664,1650373.0],["2010-08-20",6.0579,6.2297,5.8951,6.1392,1491330.0],["2010-08-23",6.094,6.1302,5.9313,5.9494,898514.0],["2010-08-24",5.8499,5.9584,5.6962,5.7957,1494206.0],["2010-08-25",5.8137,6.0036,5.7685,5.9946,1593525.0],["2010-08-26",6.0036,6.1212,5.9855,6.0036,1515552.0],["2010-08-27",6.085,6.4376,6.0307,6.4286,3319438.0],["2010-08-30",6.4286,6.5552,6.3562,6.3924,2608501.0],["2010-08-31",6.4738,6.7269,6.4014,6.7179,5609190.0],["2010-09-01",6.8264,6.8626,6.5371,6.5823,2920172.0],["2010-09-02",6.6184,6.6908,6.5099,6.6094,2265309.0],["2010-09-03",6.519,6.745,6.4195,6.7179,1799130.0],["2010-09-07",6.8535,6.9982,6.7631,6.8987,2358545.0],["2010-09-08",6.9801,7.0434,6.8535,6.8535,2050192.0],["2010-09-09",6.8535,6.9349,6.6546,6.7541,2398914.0],["2010-09-10",6.6546,6.9892,6.6546,6.9168,1733323.0],["2010-09-13",6.8716,7.3779,6.8716,7.2604,4651615.0],["2010-09-14",7.4141,7.821,7.3689,7.7396,5275841.0],["2010-09-15",7.6673,7.7939,7.5769,7.7396,4196938.0],["2010-09-16",7.8481,8.038,7.8029,7.9747,4051499.0],["2010-09-17",8.0199,8.0832,7.83,7.8843,6869587.0],["2010-09-20",7.9566,8.0289,7.7306,7.7939,3833617.0],["2010-09-21",7.7577,7.8481,7.4593,7.7306,3792916.0],["2010-09-22",7.8933,7.9747,7.7396,7.8029,2307005.0],["2010-09-23",7.7577,8.0018,7.6763,7.8481,1814282.0],["2010-09-24",7.9024,8.0018,7.8481,7.8571,1932514.0],["2010-09-27",7.83,7.9476,7.7848,7.7939,1425745.0],["2010-09-28",7.6854,8.1374,7.5769,8.1374,3073685.0],["2010-09-29",8.1465,8.3183,8.0651,8.0832,2430877.0],["2010-09-30",8.2278,8.264,7.604,7.9024,4278119.0],["2010-10-01",8.038,8.047,7.83,8.038,2318840.0],["2010-10-04",7.9566,7.9656,7.7939,7.8662,1901767.0],["2010-10-05",8.038,8.4358,8.038,8.3002,4164975.0],["2010-10-06",8.3906,8.8246,8.3906,8.6257,4041213.0],["2010-10-07",8.8065,8.8065,8.1646,8.2821,4046522.0],["2010-10-08",8.3273,8.4268,8.2098,8.3635,3088947.0],["2010-10-11",8.3363,8.5443,8.1917,8.5443,2123852.0],["2010-10-12",8.3996,8.5533,8.2459,8.3363,2363633.0],["2010-10-13",8.5805,8.7251,8.4991,8.6709,3037961.0],["2010-10-14",8.7071,8.9241,8.5986,8.6438,2544242.0],["2010-10-15",8.6076,8.7794,8.4629,8.5624,2842309.0],["2010-10-18",8.4539,8.5172,8.2821,8.4177,2339964.0],["2010-10-19",8.0922,8.0922,7.7486,7.7848,4458507.0],["2010-10-20",7.9024,8.3273,7.9024,8.3002,2748189.0],["2010-10-21",8.2098,8.3816,7.9566,8.1465,3269004.0],["2010-10-22",8.1284,8.698,8.0651,8.6528,3077887.0],["2010-10-25",8.8336,9.2134,8.8336,9.132,5199306.0],["2010-10-26",9.0597,9.1591,8.8608,8.9873,2803268.0],["2010-10-27",8.8879,8.9512,8.6076,8.915,2613367.0],["2010-10-28",9.0506,9.6474,8.8427,9.6022,6266264.0],["2010-10-29",9.7559,10.208,9.6564,10.1447,7642128.0],["2010-11-01",10.3436,10.5696,10.1266,10.5063,8934932.0],["2010-11-02",10.7595,10.9403,10.5425,10.7685,6414136.0],["2010-11-03",10.8228,11.0217,10.443,11.0127,8738727.0],["2010-11-04",11.4647,11.745,11.4014,11.6456,9727381.0],["2010-11-05",11.6637,12.1881,11.6275,12.0796,7570017.0],["2010-11-08",12.2333,13.3183,12.2152,13.2007,9313626.0],["2010-11-09",13.6438,13.9421,12.4322,12.9024,23107547.0],["2010-11-10",12.9295,13.264,12.2604,13.1917,10684624.0],["2010-11-11",13.3816,13.8246,13.1103,13.6076,9683251.0],["2010-11-12",13.6076,13.7342,12.8391,13.255,11482381.0],["2010-11-15",13.1555,13.3363,12.7667,12.821,5873302.0],["2010-11-16",12.4955,12.5226,11.8445,12.179,13714511.0],["2010-11-17",12.1971,13.1374,12.1248,13.0199,11329422.0],["2010-11-18",13.5262,13.5624,12.9566,12.9837,6954528.0],["2010-11-19",12.8119,13.255,12.6763,13.2007,4721735.0],["2010-11-22",13.1555,13.3635,13.0289,13.2459,5672232.0],["2010-11-23",13.1193,13.264,12.9204,13.1826,3678667.0],["2010-11-24",13.1013,13.2007,12.9476,12.9566,3418757.0],["2010-11-26",12.6763,12.9476,12.4503,12.8843,2167539.0],["2010-11-29",12.83,12.8843,12.5678,12.7486,4337290.0],["2010-11-30",12.8391,13.3816,12.7577,13.0108,5907699.0],["2010-12-01",13.2369,13.3363,12.9566,13.1826,4483835.0],["2010-12-02",13.2369,13.3454,13.0832,13.0922,4844059.0],["2010-12-03",13.2369,13.5172,13.2007,13.4901,6172254.0],["2010-12-06",13.5624,14.8011,13.4991,14.6383,10040710.0],["2010-12-07",15.2351,15.2803,14.3219,14.4846,10180509.0],["2010-12-08",14.2857,14.2857,13.5262,13.8879,8490430.0],["2010-12-09",14.0235,14.2495,13.698,13.7884,4740758.0],["2010-12-10",13.6528,13.8065,13.2731,13.6528,5004208.0],["2010-12-13",14.0778,14.1139,13.3544,13.3725,7792655.0],["2010-12-14",13.472,13.472,12.9114,13.0651,7502330.0],["2010-12-15",12.7667,12.9928,12.5045,12.604,13103446.0],["2010-12-16",12.4412,12.4955,11.8897,12.2242,10130518.0],["2010-12-17",12.3689,12.8571,12.1338,12.8571,13854530.0],["2010-12-20",12.8843,13.3363,12.6311,13.1826,6305527.0],["2010-12-21",13.2188,13.2911,12.8571,13.1736,4811432.0],["2010-12-22",13.1103,13.1374,12.7034,12.7034,3759294.0],["2010-12-23",12.5859,13.0199,12.5226,12.8391,2956449.0],["2010-12-27",12.9024,13.0018,12.6944,12.8752,1924219.0],["2010-12-28",13.1646,13.4177,13.0199,13.1103,4166413.0],["2010-12-29",13.1465,13.2188,12.9114,12.9747,2848503.0],["2010-12-30",13.0922,13.0922,12.8933,13.0018,2400573.0],["2010-12-31",13.0289,13.0832,12.83,12.9024,2259116.0],["2011-01-03",12.9476,12.9476,12.4774,12.7486,5626443.0],["2011-01-04",12.4322,12.5497,11.5732,12.1338,11998330.0],["2011-01-05",11.9801,12.4322,11.7541,12.3146,7966518.0],["2011-01-06",12.3146,12.3146,11.8083,11.8083,6084659.0],["2011-01-07",11.7541,12.0163,11.7541,11.8987,5003876.0],["2011-01-10",11.8897,12.1338,11.7631,12.0976,3030108.0],["2011-01-11",12.2694,12.4141,12.2061,12.387,4130689.0],["2011-01-12",12.6582,13.1103,12.5678,12.7848,9049292.0],["2011-01-13",13.0199,13.0199,12.4774,12.613,7430108.0],["2011-01-14",12.4774,12.5316,12.2514,12.3237,6989035.0],["2011-01-18",12.4955,12.7125,12.4322,12.6854,3926742.0],["2011-01-19",12.7848,12.8752,12.4322,12.4774,4846381.0],["2011-01-20",12.2242,12.3146,11.9801,12.17,6297232.0],["2011-01-21",12.1248,12.2152,11.6184,11.6908,7771973.0],["2011-01-24",11.745,12.2152,11.6998,11.8716,6543538.0],["2011-01-25",11.7812,11.8445,11.4014,11.6456,6156438.0],["2011-01-26",11.5913,12.5136,11.5371,12.4593,6960943.0],["2011-01-27",12.5407,12.5407,11.8535,11.9349,4822824.0],["2011-01-28",11.8897,12.6582,11.8445,12.3599,6879762.0],["2011-01-31",12.4684,12.5045,11.9801,12.0163,5382128.0],["2011-02-01",12.1609,12.5136,12.0705,12.396,4905663.0],["2011-02-02",12.387,12.5045,12.179,12.3146,2938200.0],["2011-02-03",12.396,13.2731,12.3689,13.2459,9172500.0],["2011-02-04",13.3363,13.689,13.264,13.3183,7617354.0],["2011-02-07",13.4901,13.5624,13.1646,13.2098,4756906.0],["2011-02-08",13.472,13.472,13.2098,13.3816,6061322.0],["2011-02-09",13.4087,13.4358,12.7848,12.9204,4898032.0],["2011-02-10",12.7577,13.1103,12.5859,13.1103,4174044.0],["2011-02-11",13.1284,13.264,12.83,12.9928,4271814.0],["2011-02-14",13.0199,13.2098,12.9747,13.0108,3412895.0],["2011-02-15",13.2731,13.3183,13.1103,13.2459,3378056.0],["2011-02-16",13.3363,13.3363,13.0108,13.255,3297428.0],["2011-02-17",13.2098,13.3183,13.1917,13.2459,2967287.0],["2011-02-18",13.1736,13.4268,12.9566,13.0199,4666656.0],["2011-02-22",13.2821,13.3092,12.7034,12.7667,4524867.0],["2011-02-23",12.7215,12.9295,12.2333,12.4593,6179996.0],["2011-02-24",12.5497,12.6492,11.8716,11.8987,5590388.0],["2011-02-25",11.953,12.5588,11.9349,12.4864,3728658.0],["2011-02-28",12.5316,12.5769,12.1157,12.3779,2694327.0],["2011-03-01",12.4774,13.0018,12.4322,12.9747,5448709.0],["2011-03-02",12.9837,13.2459,12.7848,12.8933,4414599.0],["2011-03-03",12.7306,12.7306,12.2514,12.5226,6900776.0],["2011-03-04",12.5588,12.9114,12.5497,12.8119,5418515.0],["2011-03-07",13.0651,13.0651,12.396,12.5769,5179287.0],["2011-03-08",12.4412,12.5045,12.1338,12.1609,4263298.0],["2011-03-09",12.179,12.2694,11.8535,11.9439,4377327.0],["2011-03-10",11.7541,11.7541,11.0398,11.1935,8637528.0],["2011-03-11",11.0127,11.6094,10.7595,11.519,4641550.0],["2011-03-14",11.519,11.6275,11.2387,11.5099,2889093.0],["2011-03-15",10.7414,11.3924,10.434,11.3653,4063223.0],["2011-03-16",11.302,11.4738,10.8047,10.9675,4255999.0],["2011-03-17",11.1031,11.2477,10.859,10.9946,2840540.0],["2011-03-18",11.1031,11.3834,11.0217,11.3472,4096845.0],["2011-03-21",11.4467,11.6456,11.3924,11.5552,2797406.0],["2011-03-22",11.5009,11.5371,11.2839,11.3562,1921454.0],["2011-03-23",11.3472,11.9982,11.3291,11.8626,4713108.0],["2011-03-24",11.8807,12.0253,11.519,11.6004,5296192.0],["2011-03-25",11.6637,11.7993,11.4195,11.5009,2060920.0],["2011-03-28",11.3924,11.6456,11.2206,11.2477,2807028.0],["2011-03-29",11.2929,11.6184,11.1754,11.519,3784732.0],["2011-03-30",11.7812,11.7993,11.5371,11.6184,4443797.0],["2011-03-31",11.7993,11.8083,11.6546,11.7541,3318664.0],["2011-04-01",11.7089,11.7722,11.5913,11.736,2044109.0],["2011-04-04",11.7541,11.8626,11.6184,11.6456,1869914.0],["2011-04-05",11.6004,12.4684,11.5823,12.4684,8162280.0],["2011-04-06",12.6763,12.6763,12.2242,12.2966,6167830.0],["2011-04-07",12.2604,12.4593,12.0253,12.1157,3513762.0],["2011-04-08",12.387,12.6401,12.2061,12.4412,6111424.0],["2011-04-11",12.3689,12.4231,11.8264,11.8716,3764160.0],["2011-04-12",11.8626,11.9801,11.4014,11.5913,3643717.0],["2011-04-13",11.6094,11.7993,11.4828,11.6275,2313310.0],["2011-04-14",11.7541,11.9892,11.6365,11.953,3281613.0],["2011-04-15",11.962,12.1338,11.7089,11.9982,3388895.0],["2011-04-18",11.962,12.1067,11.6094,11.8535,3549375.0],["2011-04-19",11.8897,11.9439,11.6637,11.9168,2433421.0],["2011-04-20",12.0524,12.3327,12.0072,12.2875,4709237.0],["2011-04-21",12.2785,12.3146,12.0163,12.0163,2346047.0],["2011-04-25",12.0886,12.1248,11.6184,11.6727,3154865.0],["2011-04-26",11.6727,11.6727,11.4557,11.4557,3096800.0],["2011-04-27",11.5552,11.962,11.311,11.962,4198818.0],["2011-04-28",11.9439,12.179,11.6365,11.6365,6479943.0],["2011-04-29",11.7722,11.7722,11.5009,11.6184,4202800.0],["2011-05-02",11.4105,11.4738,10.859,10.9042,7316632.0],["2011-05-03",10.8951,10.9042,10.443,10.5696,8059975.0],["2011-05-04",10.4792,10.8409,10.3978,10.7505,8532901.0],["2011-05-05",10.5787,10.66,9.7468,9.8011,9622200.0],["2011-05-06",10.009,10.1899,9.783,9.9005,5086052.0],["2011-05-09",9.9729,10.1447,9.8553,10.0271,2601312.0],["2011-05-10",9.9819,10.0904,9.8734,10.0542,2833683.0],["2011-05-11",10.009,10.0181,9.6745,9.7016,6000271.0],["2011-05-12",9.575,9.6293,9.3128,9.3852,4844612.0],["2011-05-13",9.3942,9.7468,9.2224,9.349,3519513.0],["2011-05-16",9.349,9.557,9.2224,9.2857,5274403.0],["2011-05-17",9.141,9.349,9.0325,9.3128,3555126.0],["2011-05-18",9.3942,9.4846,9.2495,9.358,2488168.0],["2011-05-19",9.3761,9.4485,9.2224,9.3128,1468215.0],["2011-05-20",9.3128,9.6835,9.1501,9.4394,3659865.0],["2011-05-23",9.3128,9.6383,9.2676,9.5389,2543800.0],["2011-05-24",9.6112,10.2893,9.5479,10.1356,6209084.0],["2011-05-25",10.208,10.3978,10.0723,10.1808,3101003.0],["2011-05-26",10.1627,10.2893,10.0633,10.208,1829103.0],["2011-05-27",10.2803,10.4611,10.2622,10.4159,2351467.0],["2011-05-31",10.4882,10.5335,10.3074,10.3617,2444924.0],["2011-06-01",10.3074,10.4882,10.1175,10.1537,2687691.0],["2011-06-02",10.1085,10.3707,9.9458,10.0633,2373144.0],["2011-06-03",9.9638,10.2984,9.9096,10.1175,2345384.0],["2011-06-06",10.0452,10.3074,9.783,9.8825,3714059.0],["2011-06-07",9.8915,10.1356,9.8734,9.991,1980625.0],["2011-06-08",9.8734,9.9638,9.3219,9.349,3056210.0],["2011-06-09",9.349,9.358,8.8608,8.9331,8548606.0],["2011-06-10",8.8156,8.906,8.5714,8.7794,4261860.0],["2011-06-13",8.689,8.7432,8.1736,8.2731,7359213.0],["2011-06-14",8.2821,8.5986,8.264,8.5443,4509494.0],["2011-06-15",8.4539,8.6166,8.0922,8.1736,4667652.0],["2011-06-16",8.1103,8.2188,7.7848,7.8571,4503300.0],["2011-06-17",7.8843,8.0741,7.8571,7.9566,3221999.0],["2011-06-20",7.8571,7.9928,7.8481,7.8571,2355338.0],["2011-06-21",7.9476,8.2911,7.8843,8.2821,3698022.0],["2011-06-22",8.2911,8.5895,8.2821,8.4629,4094080.0],["2011-06-23",8.2459,8.2459,7.9024,8.1465,3777322.0],["2011-06-24",8.1736,8.2188,7.7939,7.7939,2089013.0],["2011-06-27",7.8029,8.0832,7.5949,8.047,3838373.0],["2011-06-28",8.038,8.2459,7.9656,8.1193,2077400.0],["2011-06-29",8.2098,8.4087,8.0832,8.2369,2384536.0],["2011-06-30",8.3002,8.4539,8.1826,8.3183,1712752.0],["2011-07-01",8.255,8.2911,8.0741,8.2007,1800347.0],["2011-07-05",8.3725,9.2134,8.3725,9.141,9826257.0],["2011-07-06",9.2405,9.358,9.123,9.2405,4961516.0],["2011-07-07",9.3219,9.358,9.0416,9.1049,2536943.0],["2011-07-08",9.141,9.2948,8.9421,8.9783,2419486.0],["2011-07-11",8.9964,9.0416,8.5895,8.7161,2802936.0],["2011-07-12",8.689,9.1591,8.5986,8.9602,4937958.0],["2011-07-13",9.2315,9.7016,9.1772,9.2857,6488349.0],["2011-07-14",9.5208,9.5389,8.8246,8.906,3996089.0],["2011-07-15",8.9512,9.1682,8.8879,9.0687,2406988.0],["2011-07-18",9.2134,9.5118,9.141,9.4846,4670970.0],["2011-07-19",9.4665,9.6022,9.2134,9.349,3724897.0],["2011-07-20",9.2857,9.3671,9.0868,9.1591,2503873.0],["2011-07-21",9.132,9.2857,9.0416,9.2767,2527099.0],["2011-07-22",9.3219,9.4937,9.2043,9.2586,2990182.0],["2011-07-25",9.4033,9.4575,9.1772,9.2043,2357992.0],["2011-07-26",9.2315,9.4213,9.1772,9.358,1893583.0],["2011-07-27",9.4756,9.6022,9.0687,9.0958,4105914.0],["2011-07-28",9.0958,9.2586,8.8156,8.9964,3570942.0],["2011-07-29",8.9602,9.123,8.7703,9.0597,3806410.0],["2011-08-01",9.0325,9.5479,8.9873,9.4485,3387346.0],["2011-08-02",9.557,9.7016,9.4213,9.4937,3888032.0],["2011-08-03",9.5931,9.6745,9.2857,9.5298,3644381.0],["2011-08-04",9.557,9.5841,8.472,8.5895,5964879.0],["2011-08-05",8.4991,8.6799,7.9204,8.1736,4072513.0],["2011-08-08",8.1013,8.5624,7.9656,8.1736,5244431.0],["2011-08-09",8.1646,8.6166,8.047,8.5895,4073066.0],["2011-08-10",8.5443,9.4575,8.3635,9.1139,6477953.0],["2011-08-11",9.1139,9.1772,8.689,9.1049,3921987.0],["2011-08-12",8.9964,9.0145,8.6799,8.906,1929859.0],["2011-08-15",8.8336,9.1953,8.7432,9.141,1797914.0],["2011-08-16",9.123,9.2315,8.9512,8.9693,1898228.0],["2011-08-17",9.0325,9.2676,8.906,8.9241,2024201.0],["2011-08-18",9.0868,9.1953,8.3725,8.5081,6056345.0],["2011-08-19",8.6799,9.0235,8.5443,8.6438,2928246.0],["2011-08-22",8.8427,9.141,8.8246,8.9783,3122127.0],["2011-08-23",8.8336,8.9873,8.4991,8.6347,3303622.0],["2011-08-24",8.4901,8.5624,8.0922,8.481,3404932.0],["2011-08-25",8.2188,8.7251,8.1465,8.4177,2536611.0],["2011-08-26",8.4268,9.0416,8.3273,8.9873,3402056.0],["2011-08-29",9.0145,9.1139,8.7975,8.9512,1701692.0],["2011-08-30",9.0597,9.4846,8.9964,9.4033,3528804.0],["2011-08-31",9.3038,9.4846,9.0597,9.3128,2374029.0],["2011-09-01",9.2405,9.3942,9.141,9.2405,1204655.0],["2011-09-02",9.4665,9.9186,9.3671,9.8644,5266772.0],["2011-09-06",9.9458,10.443,9.8734,10.1447,7484523.0],["2011-09-07",9.7468,9.8011,9.4394,9.6926,3508343.0],["2011-09-08",9.9005,9.9458,8.5805,8.5986,12545137.0],["2011-09-09",8.4991,8.8156,8.1646,8.2821,6247905.0],["2011-09-12",8.2007,8.3092,7.6854,7.821,6586783.0],["2011-09-13",7.8933,7.9295,7.7215,7.7215,3600804.0],["2011-09-14",7.6673,7.9114,7.6401,7.6854,3571938.0],["2011-09-15",7.6492,7.6854,7.0705,7.3779,6095055.0],["2011-09-16",7.4412,7.4593,7.2604,7.3508,2354895.0],["2011-09-19",7.3779,7.4231,7.0705,7.1248,2748299.0],["2011-09-20",7.2333,7.6763,7.1067,7.396,4529402.0],["2011-09-21",7.3327,7.5497,7.0524,7.0524,2326582.0],["2011-09-22",6.5913,6.6817,6.3472,6.5461,4813312.0],["2011-09-23",6.2658,6.4557,6.0759,6.1664,4611246.0],["2011-09-26",6.0398,6.6184,5.8951,6.5823,9435950.0],["2011-09-27",6.962,7.0886,6.3291,6.3382,5164578.0],["2011-09-28",6.4014,6.4557,6.0669,6.094,6385602.0],["2011-09-29",6.2929,6.3562,5.8861,6.0217,3157298.0],["2011-09-30",5.9042,6.1392,5.8318,5.8318,2234452.0],["2011-10-03",6.0127,6.0307,5.4882,5.5967,3962356.0],["2011-10-04",5.4159,5.7414,5.3617,5.7052,4671523.0],["2011-10-05",5.6781,6.2116,5.6058,6.1844,3310811.0],["2011-10-06",6.2387,6.4195,6.1121,6.3472,2517367.0],["2011-10-07",6.4376,6.5732,5.9675,6.085,2610824.0],["2011-10-10",6.3562,6.3924,6.2568,6.3924,1143162.0],["2011-10-11",6.3653,6.4919,6.1844,6.4286,1507699.0],["2011-10-12",6.6004,6.7722,6.5461,6.6275,2064128.0],["2011-10-13",6.6004,6.7812,6.5552,6.6727,2107483.0],["2011-10-14",6.7902,6.8445,6.4828,6.6998,1882965.0],["2011-10-17",6.7089,6.8354,6.5552,6.8083,2716889.0],["2011-10-18",6.6365,7.4141,6.6094,7.3779,4782565.0],["2011-10-19",7.2604,7.3237,6.745,6.8174,4442028.0],["2011-10-20",6.736,6.9892,6.6275,6.7541,3006108.0],["2011-10-21",6.8716,6.9801,6.7089,6.8174,2142322.0],["2011-10-24",6.8626,7.179,6.8445,7.1067,2156368.0],["2011-10-25",7.0886,7.5678,6.8535,7.4322,3540527.0],["2011-10-26",7.4864,7.6221,7.1519,7.5859,2696207.0],["2011-10-27",7.6673,8.0832,7.6492,7.9566,3379051.0],["2011-10-28",7.8843,8.5895,7.8571,8.5353,3611643.0],["2011-10-31",8.3906,8.5081,8.2731,8.3454,2383430.0],["2011-11-01",7.7848,8.3996,7.6492,8.3363,3959259.0],["2011-11-02",8.4448,8.8065,8.2821,8.5714,3022034.0],["2011-11-03",8.6347,8.8246,8.3996,8.5353,2253364.0],["2011-11-04",8.3996,8.8608,8.3635,8.8065,2701626.0],["2011-11-07",8.8065,8.9602,8.6257,8.698,1710097.0],["2011-11-08",8.7071,8.7071,8.3183,8.3816,2076847.0],["2011-11-09",8.1826,8.4268,7.9566,7.9928,3151879.0],["2011-11-10",7.9928,8.2007,7.7939,8.0018,2016017.0],["2011-11-11",8.0832,8.5443,8.047,8.3363,2663027.0],["2011-11-14",8.2821,8.3002,7.83,7.9204,2402453.0],["2011-11-15",7.9837,8.038,7.7667,7.9656,1492436.0],["2011-11-16",8.0651,10.3888,8.0561,9.9005,20090048.0],["2011-11-17",9.6112,10.217,9.34,9.8373,8489324.0],["2011-11-18",9.9458,10.425,9.7649,9.9005,5401372.0],["2011-11-21",9.7107,9.7107,8.9602,9.2315,5000337.0],["2011-11-22",9.3128,9.7197,9.2767,9.349,2705940.0],["2011-11-23",9.1953,9.2948,8.7975,8.8788,3511992.0],["2011-11-25",8.7161,9.123,8.6438,8.7432,1225448.0],["2011-11-28",9.4485,9.7649,9.3942,9.6112,3106754.0],["2011-11-29",9.6203,9.8825,9.4937,9.6835,3070256.0],["2011-11-30",10.0995,10.642,10.0271,10.3888,5945082.0],["2011-12-01",10.4159,10.4611,9.9638,10.0633,2891084.0],["2011-12-02",10.3074,10.3888,9.6383,9.7288,3122017.0],["2011-12-05",9.8101,10.0542,9.5208,9.6022,2432647.0],["2011-12-06",9.5389,10.0633,9.4485,9.9096,2543247.0],["2011-12-07",9.9096,9.991,9.7016,9.8101,2044552.0],["2011-12-08",9.7197,9.7378,9.34,9.5389,2616796.0],["2011-12-09",9.5208,9.8553,9.4575,9.8101,1809084.0],["2011-12-12",9.4304,9.4937,9.132,9.4937,2560169.0],["2011-12-13",9.4123,9.792,8.5172,8.5172,4721625.0],["2011-12-14",8.1465,8.4539,7.8662,8.038,7412523.0],["2011-12-15",8.1374,8.2731,7.8752,7.9295,3188156.0],["2011-12-16",8.1555,8.3996,7.9747,8.1465,5545595.0],["2011-12-19",8.1826,8.2731,7.5588,7.613,3233723.0],["2011-12-20",7.7486,8.0741,7.7396,8.038,2301586.0],["2011-12-21",8.0922,8.1103,7.7939,7.9295,1794596.0],["2011-12-22",7.8933,8.0199,7.7125,7.9928,1682115.0],["2011-12-23",7.8933,8.0018,7.83,7.9295,1179770.0],["2011-12-27",7.7939,7.8662,7.4412,7.4684,1707000.0],["2011-12-28",7.5859,7.6854,7.17,7.1881,2635156.0],["2011-12-29",7.0796,7.5316,7.0253,7.5316,2283779.0],["2011-12-30",7.6492,7.7486,7.4864,7.6673,2078616.0],["2012-01-03",7.8571,8.3092,7.83,8.2459,2891748.0],["2012-01-04",8.1374,8.3635,8.0199,8.1826,1997104.0],["2012-01-05",8.0199,8.2188,7.9295,8.1193,2957997.0],["2012-01-06",8.1013,8.2731,7.9747,7.9747,1094387.0],["2012-01-09",8.0561,8.2278,8.0018,8.0832,1349984.0],["2012-01-10",8.2911,8.3996,8.1826,8.3092,1544750.0],["2012-01-11",8.2821,8.3454,8.0832,8.2188,1265375.0],["2012-01-12",8.264,8.6438,8.1374,8.3092,6060880.0],["2012-01-13",8.2098,8.2278,7.9837,8.1103,1444547.0],["2012-01-17",8.2911,8.472,7.9114,7.9656,2331227.0],["2012-01-18",7.9566,8.1103,7.8843,8.0018,2189659.0],["2012-01-19",8.047,8.1555,7.9476,8.1465,3856733.0],["2012-01-20",8.1013,8.5172,8.0289,8.3454,4812206.0],["2012-01-23",8.3996,8.5714,8.3363,8.5081,2923822.0],["2012-01-24",8.4539,8.6618,8.3454,8.6438,2029289.0],["2012-01-25",8.5624,8.9421,8.3725,8.8969,17468717.0],["2012-01-26",9.0145,9.1863,8.915,9.0054,4005268.0],["2012-01-27",8.9693,9.774,8.9693,9.6383,3517522.0],["2012-01-30",9.4485,9.6293,9.2948,9.4213,2246507.0],["2012-01-31",9.6293,9.6926,9.2495,9.358,2510178.0],["2012-02-01",9.3852,9.4846,9.2315,9.34,1674705.0],["2012-02-02",8.5714,8.6347,8.2821,8.5895,21436824.0],["2012-02-03",8.5353,8.5353,8.1646,8.2731,6494764.0],["2012-02-06",8.1555,8.3635,8.0108,8.0561,6190061.0],["2012-02-07",8.0561,8.2188,7.9295,8.0199,6167830.0],["2012-02-08",8.0651,8.0832,7.604,7.6492,6203665.0],["2012-02-09",7.7396,7.821,7.6221,7.7125,4286745.0],["2012-02-10",7.5769,7.7848,7.4322,7.6673,4100937.0],["2012-02-13",7.7396,7.8571,7.6763,7.8029,4033582.0],["2012-02-14",7.8029,7.9114,7.7215,7.8752,4536148.0],["2012-02-15",7.9747,8.047,7.6854,7.7034,4555393.0],["2012-02-16",7.6221,7.9295,7.604,7.9024,3326627.0],["2012-02-17",7.9566,7.9566,7.6221,7.6221,4786436.0],["2012-02-21",7.7667,7.9385,7.6854,7.9114,5982243.0],["2012-02-22",7.8662,8.2278,7.7939,7.9747,5017701.0],["2012-02-23",8.047,8.1193,7.821,7.9837,4128587.0],["2012-02-24",7.9837,8.0199,7.8119,7.8571,2158027.0],["2012-02-27",7.8571,7.8933,7.6221,7.6763,3817470.0],["2012-02-28",7.7396,7.8119,7.6401,7.7667,3707201.0],["2012-02-29",7.7848,7.8571,7.3599,7.5045,6540552.0],["2012-03-01",7.5588,7.6221,7.4322,7.5407,2506638.0],["2012-03-02",7.4774,7.5316,7.3056,7.3508,3515974.0],["2012-03-05",7.4412,7.4864,7.0253,7.2061,8805419.0],["2012-03-06",6.9711,7.0344,6.7541,6.7993,8032214.0],["2012-03-07",6.8264,7.0072,6.7993,6.9892,2970716.0],["2012-03-08",7.0886,7.1519,6.9078,7.0796,3202534.0],["2012-03-09",7.0163,7.2514,6.962,7.2514,2596999.0],["2012-03-12",7.2152,7.2694,6.7993,6.8264,5471382.0],["2012-03-13",6.8535,6.9892,6.5823,6.6546,6482045.0],["2012-03-14",6.528,6.5461,6.2568,6.3653,9507397.0],["2012-03-15",6.3743,6.5461,6.2477,6.4014,3790815.0],["2012-03-16",6.3472,6.4919,6.3382,6.3472,2991177.0],["2012-03-19",6.3924,6.4828,6.311,6.3201,2626861.0],["2012-03-20",6.2477,6.2929,6.1392,6.2929,4534489.0],["2012-03-21",6.3291,6.6184,6.2387,6.4467,9536153.0],["2012-03-22",6.3291,6.3653,6.0488,6.094,5759053.0],["2012-03-23",6.1935,6.3924,6.1483,6.3382,8567850.0],["2012-03-26",6.5371,6.6998,6.4286,6.6817,6503059.0],["2012-03-27",6.7179,6.7269,6.3924,6.4286,3757856.0],["2012-03-28",6.3743,6.4195,6.1754,6.2387,4478305.0],["2012-03-29",6.2116,6.4557,6.1483,6.4286,3455255.0],["2012-03-30",6.5009,6.5461,6.2839,6.4919,3713948.0],["2012-04-02",6.4738,6.6456,6.3834,6.5732,3832401.0],["2012-04-03",6.6184,6.6184,6.4014,6.5552,4759892.0],["2012-04-04",6.3562,6.4014,6.085,6.2477,4648739.0],["2012-04-05",6.2749,6.3743,6.0759,6.1573,4001619.0],["2012-04-09",6.1935,6.2477,5.8951,5.9042,3828640.0],["2012-04-10",5.9403,6.1573,5.9222,6.1392,4078375.0],["2012-04-11",6.1302,6.1754,5.9042,5.9042,2769866.0],["2012-04-12",5.9132,6.3743,5.9132,6.3291,4134781.0],["2012-04-13",6.3291,6.3382,6.1935,6.3201,2289309.0],["2012-04-16",6.2839,6.4647,5.9675,5.9946,3959369.0],["2012-04-17",6.0669,6.1935,5.9675,6.0669,2120202.0],["2012-04-18",6.0398,6.0488,5.877,5.9042,3678003.0],["2012-04-19",5.9765,6.085,5.9132,5.9584,2197622.0],["2012-04-20",5.9855,6.0669,5.9403,5.9765,3406480.0],["2012-04-23",5.877,6.0217,5.7685,6.0217,3668823.0],["2012-04-24",6.0398,6.0488,5.7595,5.9765,5459327.0],["2012-04-25",5.9584,6.5552,5.9403,6.5461,8284604.0],["2012-04-26",6.5099,6.6004,6.3472,6.3472,6248236.0],["2012-04-27",6.4286,6.5099,6.3201,6.3382,4041103.0],["2012-04-30",6.2297,6.5461,6.0759,6.4828,3883608.0],["2012-05-01",6.75,6.87,6.66,6.72,3287200.0],["2012-05-02",6.7,6.72,6.44,6.47,2442500.0],["2012-05-03",6.43,6.49,5.92,5.92,5163300.0],["2012-05-04",5.93,6.07,5.75,5.78,3281900.0],["2012-05-07",5.82,5.84,5.49,5.67,2756300.0],["2012-05-08",5.5,5.5,5.08,5.23,6388100.0],["2012-05-09",5.06,5.43,4.98,5.28,3987900.0],["2012-05-10",5.32,5.43,5.24,5.29,3679900.0],["2012-05-11",5.22,5.53,5.15,5.41,3521500.0],["2012-05-14",5.24,5.56,5.18,5.36,3639600.0],["2012-05-15",5.32,5.49,5.13,5.14,4541300.0],["2012-05-16",5.12,5.4,5.06,5.11,3519100.0],["2012-05-17",5.16,5.55,5.16,5.43,4657300.0],["2012-05-18",5.56,5.79,5.43,5.46,4078400.0],["2012-05-21",5.49,5.85,5.4,5.83,3800300.0],["2012-05-22",5.78,5.83,5.5,5.53,3843600.0],["2012-05-23",5.54,5.84,5.29,5.82,3845200.0],["2012-05-24",5.91,5.94,5.53,5.78,2961900.0],["2012-05-25",5.8,5.88,5.71,5.86,1757500.0],["2012-05-29",5.91,5.99,5.7,5.76,2307100.0],["2012-05-30",5.68,5.95,5.49,5.92,3930200.0],["2012-05-31",5.92,5.98,5.57,5.66,2538500.0],["2012-06-01",5.78,6.02,5.78,5.84,4027700.0],["2012-06-04",5.91,6.39,5.83,6.37,5481700.0],["2012-06-05",6.37,6.72,6.3,6.51,5930800.0],["2012-06-06",6.62,6.71,6.07,6.34,5846100.0],["2012-06-07",6.32,6.34,5.97,6.0,4089400.0],["2012-06-08",5.91,6.14,5.86,5.99,2333900.0],["2012-06-11",6.07,6.12,5.79,5.79,2696800.0],["2012-06-12",5.86,6.04,5.83,5.91,3434300.0],["2012-06-13",5.97,6.25,5.93,6.06,2878900.0],["2012-06-14",6.13,6.14,5.84,5.98,3262600.0],["2012-06-15",6.0,6.09,5.9,5.99,2663200.0],["2012-06-18",5.95,6.23,5.88,6.18,3083800.0],["2012-06-19",6.24,6.24,6.06,6.1,1692500.0],["2012-06-20",6.0,6.23,5.88,5.95,3355500.0],["2012-06-21",5.9,5.92,5.53,5.54,3859200.0],["2012-06-22",5.52,5.61,5.35,5.45,3208700.0],["2012-06-25",5.38,5.49,5.3,5.41,2578700.0],["2012-06-26",5.35,5.42,5.17,5.21,3779200.0],["2012-06-27",5.22,5.24,5.1,5.21,2142100.0],["2012-06-28",5.1,5.19,5.01,5.14,3599200.0],["2012-06-29",5.4,5.41,5.24,5.28,2462200.0],["2012-07-02",5.26,5.38,5.2,5.38,1875300.0],["2012-07-03",5.44,5.71,5.44,5.7,2012400.0],["2012-07-05",5.67,5.8,5.61,5.7,3293700.0],["2012-07-06",5.59,5.87,5.58,5.71,3156000.0],["2012-07-09",5.73,5.77,5.65,5.71,2604200.0],["2012-07-10",5.75,5.79,5.45,5.5,4106600.0],["2012-07-11",5.51,5.57,5.2,5.27,3270300.0],["2012-07-12",5.16,5.41,5.08,5.35,2808200.0],["2012-07-13",5.41,5.7,5.41,5.66,3540200.0],["2012-07-16",5.66,5.81,5.57,5.78,2384500.0],["2012-07-17",5.77,5.92,5.63,5.86,2818900.0],["2012-07-18",5.81,5.88,5.74,5.85,4153500.0],["2012-07-19",5.94,6.05,5.8,5.83,1849000.0],["2012-07-20",5.81,5.87,5.63,5.66,2701800.0],["2012-07-23",5.47,5.57,5.42,5.53,2849800.0],["2012-07-24",5.51,5.6,5.28,5.32,3000500.0],["2012-07-25",5.45,5.55,5.35,5.38,3318200.0],["2012-07-26",3.93,4.29,3.61,4.02,28815800.0],["2012-07-27",4.07,4.14,3.95,4.0,6076900.0],["2012-07-30",4.0,4.15,3.97,3.98,4216200.0],["2012-07-31",3.97,4.03,3.97,3.97,5293500.0],["2012-08-01",3.93,4.03,3.93,3.99,12588600.0],["2012-08-02",3.96,4.0,3.83,3.93,8079900.0],["2012-08-03",3.93,3.97,3.66,3.68,4001900.0],["2012-08-06",3.67,3.8,3.67,3.7,3468600.0],["2012-08-07",3.74,3.9,3.73,3.85,2920500.0],["2012-08-08",3.82,4.01,3.82,3.97,2507900.0],["2012-08-09",3.99,4.16,3.99,4.14,3300500.0],["2012-08-10",4.17,4.3,4.1,4.29,3028500.0],["2012-08-13",4.32,4.39,4.26,4.29,2329200.0],["2012-08-14",4.26,4.39,4.25,4.29,1915300.0],["2012-08-15",4.3,4.52,4.3,4.5,2288000.0],["2012-08-16",4.58,4.91,4.57,4.76,3972800.0],["2012-08-17",4.86,4.95,4.67,4.71,1723200.0],["2012-08-20",4.71,4.73,4.51,4.59,2291800.0],["2012-08-21",4.73,4.85,4.59,4.62,2313200.0],["2012-08-22",4.68,4.74,4.57,4.67,3136300.0],["2012-08-23",4.8,4.8,4.7,4.7,2218100.0],["2012-08-24",4.7,4.72,4.63,4.65,1171900.0],["2012-08-27",4.72,4.75,4.49,4.52,1951600.0],["2012-08-28",4.55,4.58,4.5,4.5,1802400.0],["2012-08-29",4.51,4.55,4.42,4.48,1324500.0],["2012-08-30",4.48,4.53,4.36,4.36,1145400.0],["2012-08-31",4.44,4.67,4.35,4.65,2547400.0],["2012-09-04",4.68,4.71,4.56,4.67,1700000.0],["2012-09-05",4.64,4.75,4.62,4.73,1475100.0],["2012-09-06",4.77,4.82,4.73,4.75,1845600.0],["2012-09-07",4.88,5.11,4.83,5.07,3535900.0],["2012-09-10",5.08,5.34,5.01,5.1,3584400.0],["2012-09-11",5.15,5.28,5.03,5.1,1990700.0],["2012-09-12",5.15,5.24,4.95,5.18,2424400.0],["2012-09-13",5.17,5.67,5.01,5.54,5366500.0],["2012-09-14",5.63,5.9,5.6,5.88,4659400.0],["2012-09-17",5.95,6.0,5.6,5.71,3456700.0],["2012-09-18",5.74,5.88,5.63,5.83,4710100.0],["2012-09-19",5.83,6.22,5.8,6.18,4225600.0],["2012-09-20",6.11,6.3,6.0,6.08,3711900.0],["2012-09-21",6.29,6.29,6.12,6.19,6074400.0],["2012-09-24",6.09,6.1,5.71,5.78,4318800.0],["2012-09-25",5.92,5.97,5.54,5.58,3269600.0],["2012-09-26",5.48,5.64,5.25,5.59,3716000.0],["2012-09-27",5.68,5.8,5.57,5.68,2971000.0],["2012-09-28",5.72,5.77,5.52,5.6,2675700.0],["2012-10-01",5.71,5.75,5.55,5.6,1728500.0],["2012-10-02",5.59,5.6,5.4,5.48,2777500.0],["2012-10-03",5.51,5.55,5.28,5.38,2307200.0],["2012-10-04",5.46,5.55,5.36,5.4,2787600.0],["2012-10-05",5.36,5.44,5.16,5.24,3130700.0],["2012-10-08",5.11,5.27,5.09,5.1,1986400.0],["2012-10-09",5.15,5.18,4.96,4.99,2659500.0],["2012-10-10",4.99,5.12,4.91,5.05,2095500.0],["2012-10-11",5.1,5.36,5.06,5.17,3766400.0],["2012-10-12",5.1,5.22,5.0,5.01,1754800.0],["2012-10-15",4.99,5.01,4.87,4.98,2036000.0],["2012-10-16",5.06,5.16,5.03,5.14,1810700.0],["2012-10-17",5.07,5.36,5.07,5.25,2670100.0],["2012-10-18",5.19,5.35,5.1,5.1,2106100.0],["2012-10-19",5.05,5.12,4.88,5.0,2646400.0],["2012-10-22",5.02,5.12,4.97,5.08,2714000.0],["2012-10-23",4.95,5.18,4.85,5.07,3820100.0],["2012-10-24",5.08,5.13,4.93,4.93,2815000.0],["2012-10-25",5.06,5.07,4.93,4.99,2631900.0],["2012-10-26",5.07,5.07,4.91,4.93,2008600.0],["2012-10-31",4.95,4.98,4.86,4.9,1738100.0],["2012-11-01",4.89,4.94,4.85,4.89,1461800.0],["2012-11-02",4.82,4.89,4.67,4.72,2642100.0],["2012-11-05",4.76,4.82,4.57,4.59,1713200.0],["2012-11-06",4.63,4.69,4.54,4.66,1980100.0],["2012-11-07",4.71,4.78,4.5,4.52,2893300.0],["2012-11-08",4.53,4.56,4.47,4.51,2552300.0],["2012-11-09",4.49,4.75,4.49,4.67,2543500.0],["2012-11-12",4.66,4.72,4.57,4.58,767500.0],["2012-11-13",4.56,4.67,4.49,4.52,1350500.0],["2012-11-14",4.56,4.58,4.19,4.19,2737200.0],["2012-11-15",4.11,4.43,3.98,4.33,6601800.0],["2012-11-16",4.32,4.54,4.28,4.46,2040000.0],["2012-11-19",4.6,4.63,4.45,4.48,1381400.0],["2012-11-20",4.44,4.53,4.34,4.36,1295500.0],["2012-11-21",4.34,4.52,4.32,4.5,1486600.0],["2012-11-23",4.5,4.65,4.46,4.62,1057400.0],["2012-11-26",4.64,4.69,4.57,4.65,1166200.0],["2012-11-27",4.61,4.69,4.55,4.57,1206800.0],["2012-11-28",4.5,4.57,4.38,4.57,1167000.0],["2012-11-29",4.57,4.64,4.48,4.51,933200.0],["2012-11-30",4.48,4.52,4.4,4.44,927200.0],["2012-12-03",4.43,4.49,4.39,4.4,1180000.0],["2012-12-04",4.35,4.44,4.34,4.42,1309300.0],["2012-12-05",4.38,4.44,4.35,4.38,1444700.0],["2012-12-06",4.38,4.42,4.34,4.36,1464000.0],["2012-12-07",4.38,4.55,4.36,4.52,3110600.0],["2012-12-10",4.54,4.65,4.53,4.63,1310300.0],["2012-12-11",4.6,4.64,4.54,4.54,936400.0],["2012-12-12",4.58,4.74,4.55,4.7,2142900.0],["2012-12-13",4.61,4.63,4.5,4.6,2444500.0],["2012-12-14",4.55,4.69,4.55,4.64,2007300.0],["2012-12-17",4.62,4.64,4.57,4.6,1636100.0],["2012-12-18",4.6,4.63,4.39,4.4,2793800.0],["2012-12-19",4.39,4.4,4.34,4.34,1689800.0],["2012-12-20",4.26,4.33,4.18,4.3,2634900.0],["2012-12-21",4.24,4.48,4.24,4.47,3771800.0],["2012-12-24",4.4,4.48,4.33,4.4,739400.0],["2012-12-26",4.44,4.49,4.4,4.45,1062200.0],["2012-12-27",4.37,4.5,4.36,4.43,1627000.0],["2012-12-28",4.4,4.48,4.37,4.45,1526900.0],["2012-12-31",4.43,4.55,4.4,4.51,3422300.0],["2013-01-02",4.65,4.84,4.65,4.83,3973000.0],["2013-01-03",4.82,4.97,4.7,4.73,2683900.0],["2013-01-04",4.67,4.85,4.64,4.8,2659500.0],["2013-01-07",4.84,4.93,4.77,4.84,1349200.0],["2013-01-08",4.87,4.9,4.77,4.85,1897600.0],["2013-01-09",4.85,4.94,4.82,4.89,1553700.0],["2013-01-10",4.95,5.03,4.92,4.94,1729500.0],["2013-01-11",4.96,4.99,4.86,4.9,795700.0],["2013-01-14",4.93,4.96,4.85,4.85,816200.0],["2013-01-15",4.89,4.93,4.84,4.85,740100.0],["2013-01-16",4.86,4.88,4.77,4.8,687600.0],["2013-01-17",4.8,4.84,4.7,4.7,1091800.0],["2013-01-18",4.73,4.77,4.65,4.7,1365000.0],["2013-01-22",4.68,4.76,4.66,4.75,981700.0],["2013-01-23",4.79,4.87,4.6,4.6,1981000.0],["2013-01-24",4.59,4.61,4.41,4.43,1477900.0],["2013-01-25",4.42,4.44,4.25,4.27,2426200.0],["2013-01-28",4.24,4.27,4.19,4.19,1620700.0],["2013-01-29",4.21,4.35,4.21,4.25,2076200.0],["2013-01-30",4.34,4.52,4.31,4.48,2751600.0],["2013-01-31",4.46,4.5,4.41,4.42,1025000.0],["2013-02-01",4.48,4.62,4.47,4.55,1915800.0],["2013-02-04",4.52,4.59,4.48,4.57,1027600.0],["2013-02-05",4.6,4.6,4.49,4.54,1874200.0],["2013-02-06",4.54,4.57,4.51,4.54,1999300.0],["2013-02-07",4.48,4.6,4.44,4.49,946400.0],["2013-02-08",4.49,4.52,4.42,4.48,822900.0],["2013-02-11",4.39,4.41,4.33,4.36,1127900.0],["2013-02-12",4.36,4.45,4.33,4.42,760600.0],["2013-02-13",4.42,4.45,4.3,4.32,923500.0],["2013-02-14",4.33,4.41,4.29,4.33,1492800.0],["2013-02-15",4.26,4.28,4.08,4.17,2555300.0],["2013-02-19",4.2,4.23,4.11,4.22,2624700.0],["2013-02-20",4.11,4.14,4.0,4.0,2823500.0],["2013-02-21",4.03,4.12,3.98,4.0,2170300.0],["2013-02-22",4.0,4.01,3.92,3.99,1989400.0],["2013-02-25",4.02,4.06,3.97,4.01,1690300.0],["2013-02-26",4.0,4.2,3.98,4.17,2319400.0],["2013-02-27",4.14,4.15,4.06,4.07,982200.0],["2013-02-28",4.05,4.06,3.95,3.99,1519400.0],["2013-03-01",3.96,4.09,3.9,3.91,1935600.0],["2013-03-04",3.92,4.0,3.85,3.87,1554900.0],["2013-03-05",3.91,3.95,3.85,3.9,1473600.0],["2013-03-06",3.88,3.98,3.85,3.97,2466800.0],["2013-03-07",3.98,4.01,3.88,3.91,1564800.0],["2013-03-08",3.9,3.95,3.85,3.9,1812600.0],["2013-03-11",3.93,3.95,3.89,3.9,957900.0],["2013-03-12",3.96,4.14,3.91,4.07,2372100.0],["2013-03-13",4.11,4.12,3.94,3.94,1892000.0],["2013-03-14",3.96,4.05,3.86,3.95,3426100.0],["2013-03-15",3.98,4.05,3.96,4.0,2724000.0],["2013-03-18",4.09,4.12,4.01,4.01,1494200.0],["2013-03-19",4.03,4.04,3.93,3.94,2729400.0],["2013-03-20",3.96,3.96,3.88,3.9,878500.0],["2013-03-21",3.98,4.06,3.92,4.05,1241200.0],["2013-03-22",4.04,4.04,3.95,3.95,1227200.0],["2013-03-25",3.98,3.98,3.89,3.94,854200.0],["2013-03-26",3.93,3.94,3.89,3.9,850400.0],["2013-03-27",3.88,3.93,3.8,3.84,2084300.0],["2013-03-28",3.8,3.82,3.59,3.63,5572700.0],["2013-04-01",3.65,3.68,3.59,3.63,1843900.0],["2013-04-02",3.59,3.65,3.5,3.5,1751900.0],["2013-04-03",3.52,3.52,3.24,3.24,4358600.0],["2013-04-04",3.26,3.41,3.17,3.37,4067000.0],["2013-04-05",3.4,3.46,3.33,3.38,2259300.0],["2013-04-08",3.34,3.38,3.26,3.26,1887200.0],["2013-04-09",3.27,3.43,3.25,3.34,3047100.0],["2013-04-10",3.33,3.43,3.08,3.1,3966500.0],["2013-04-11",3.11,3.16,3.01,3.01,3324800.0],["2013-04-12",2.97,3.01,2.56,2.62,9330600.0],["2013-04-15",2.42,2.65,2.38,2.64,8982800.0],["2013-04-16",2.84,2.84,2.38,2.47,8466900.0],["2013-04-17",2.49,2.51,2.27,2.28,6515600.0],["2013-04-18",2.34,2.38,2.22,2.35,5181300.0],["2013-04-19",2.44,2.47,2.31,2.37,3565200.0],["2013-04-22",2.42,2.48,2.32,2.44,4076900.0],["2013-04-23",2.42,2.43,2.33,2.4,1739000.0],["2013-04-24",2.41,2.48,2.32,2.39,4779200.0],["2013-04-25",2.48,2.54,2.39,2.46,5336300.0],["2013-04-26",2.51,2.52,2.35,2.37,3126700.0],["2013-04-29",2.44,2.45,2.37,2.37,2085200.0],["2013-04-30",2.41,2.47,2.35,2.47,2030500.0],["2013-05-01",2.42,2.45,2.35,2.4,2904700.0],["2013-05-02",2.45,2.45,2.39,2.41,1822200.0],["2013-05-03",2.45,2.54,2.41,2.45,3528900.0],["2013-05-06",2.45,2.48,2.39,2.4,2332400.0],["2013-05-07",2.34,2.4,2.31,2.35,1775800.0],["2013-05-08",2.37,2.52,2.34,2.5,3108200.0],["2013-05-09",2.46,2.63,2.43,2.59,4318100.0],["2013-05-10",2.51,2.6,2.42,2.51,3209400.0],["2013-05-13",2.49,2.51,2.38,2.42,1450000.0],["2013-05-14",2.39,2.41,2.37,2.37,1205300.0],["2013-05-15",2.36,2.39,2.22,2.25,3692300.0],["2013-05-16",2.26,2.27,2.19,2.2,4542800.0],["2013-05-17",2.18,2.21,2.12,2.13,2697100.0],["2013-05-20",2.21,2.3,2.12,2.25,4756900.0],["2013-05-21",2.18,2.26,2.15,2.21,2936200.0],["2013-05-22",2.26,2.3,2.15,2.2,6593900.0],["2013-05-23",2.27,2.29,2.18,2.23,1645700.0],["2013-05-24",2.23,2.27,2.2,2.27,1227600.0],["2013-05-28",2.28,2.37,2.25,2.29,2389800.0],["2013-05-29",2.35,2.39,2.29,2.39,1565400.0],["2013-05-30",2.42,2.54,2.42,2.54,3876600.0],["2013-05-31",2.52,2.59,2.47,2.52,3353100.0],["2013-06-03",2.56,2.65,2.54,2.58,2213100.0],["2013-06-04",2.56,2.68,2.5,2.58,2306900.0],["2013-06-05",2.6,2.66,2.56,2.63,1965500.0],["2013-06-06",2.64,2.72,2.59,2.69,2255400.0],["2013-06-07",2.62,2.67,2.51,2.51,1618700.0],["2013-06-10",2.52,2.58,2.46,2.5,899800.0],["2013-06-11",2.46,2.48,2.4,2.41,1284700.0],["2013-06-12",2.4,2.44,2.31,2.36,2835900.0],["2013-06-13",2.35,2.48,2.31,2.47,1315400.0],["2013-06-14",2.48,2.55,2.38,2.38,749400.0],["2013-06-17",2.37,2.4,2.35,2.39,544900.0],["2013-06-18",2.34,2.39,2.26,2.27,1471700.0],["2013-06-19",2.29,2.35,2.26,2.26,1174500.0],["2013-06-20",2.2,2.23,2.08,2.09,2998500.0],["2013-06-21",2.16,2.21,2.06,2.12,2594100.0],["2013-06-24",2.07,2.09,1.95,1.95,2950400.0],["2013-06-25",1.97,2.06,1.93,2.04,1765600.0],["2013-06-26",1.99,1.99,1.93,1.94,1746700.0],["2013-06-27",2.0,2.0,1.91,1.93,1794900.0],["2013-06-28",1.91,2.11,1.9,2.11,3550200.0],["2013-07-01",2.17,2.2,2.1,2.2,1679600.0],["2013-07-02",2.19,2.2,2.07,2.08,1229900.0],["2013-07-03",2.09,2.15,2.07,2.08,592600.0],["2013-07-05",2.08,2.08,1.97,2.0,1390900.0],["2013-07-08",2.05,2.08,1.98,1.99,1151200.0],["2013-07-09",2.02,2.05,1.98,1.99,1220600.0],["2013-07-10",2.0,2.01,1.9,1.9,2177800.0],["2013-07-11",2.02,2.04,1.97,2.0,2882700.0],["2013-07-12",2.0,2.04,1.97,2.03,1087300.0],["2013-07-15",2.05,2.17,2.04,2.17,1789700.0],["2013-07-16",2.2,2.28,2.14,2.27,2157100.0],["2013-07-17",2.27,2.29,2.16,2.17,1636100.0],["2013-07-18",2.23,2.27,2.18,2.22,1065600.0],["2013-07-19",2.25,2.3,2.21,2.26,1115100.0],["2013-07-22",2.37,2.44,2.33,2.44,2975100.0],["2013-07-23",2.44,2.84,2.39,2.82,5080600.0],["2013-07-24",2.83,2.88,2.68,2.88,5302900.0],["2013-07-25",2.83,3.0,2.7,2.82,3253800.0],["2013-07-26",2.78,2.89,2.72,2.87,1502200.0],["2013-07-29",2.87,2.89,2.8,2.87,1216200.0],["2013-07-30",2.85,2.95,2.8,2.92,2072500.0],["2013-07-31",2.91,2.94,2.76,2.91,2404700.0],["2013-08-01",2.89,2.9,2.79,2.84,1495600.0],["2013-08-02",2.83,2.85,2.72,2.78,1922700.0],["2013-08-05",2.75,2.76,2.66,2.68,1224800.0],["2013-08-06",2.62,2.62,2.44,2.46,2075400.0],["2013-08-07",2.42,2.46,2.35,2.4,1150700.0],["2013-08-08",2.47,2.68,2.43,2.67,2088300.0],["2013-08-09",2.67,2.76,2.61,2.71,1209400.0],["2013-08-12",2.83,2.9,2.81,2.85,1968500.0],["2013-08-13",2.83,2.92,2.79,2.83,1475900.0],["2013-08-14",2.86,3.0,2.85,2.99,2170900.0],["2013-08-15",2.95,3.18,2.91,3.15,3156600.0],["2013-08-16",3.19,3.25,3.12,3.15,2137400.0],["2013-08-19",3.16,3.19,3.05,3.08,1521900.0],["2013-08-20",3.07,3.27,3.03,3.2,1671100.0],["2013-08-21",3.18,3.22,3.08,3.14,1483300.0],["2013-08-22",3.15,3.19,3.09,3.11,1341300.0],["2013-08-23",3.11,3.2,3.08,3.14,2917100.0],["2013-08-26",3.17,3.25,3.13,3.23,2225700.0],["2013-08-27",3.33,3.46,3.05,3.13,3992600.0],["2013-08-28",3.19,3.19,2.91,2.94,2186200.0],["2013-08-29",2.85,2.94,2.73,2.76,3241100.0],["2013-08-30",2.71,2.83,2.7,2.74,2209900.0],["2013-09-03",2.79,2.85,2.75,2.83,1094800.0],["2013-09-04",2.77,2.81,2.71,2.73,1428300.0],["2013-09-05",2.75,2.78,2.6,2.6,1723900.0],["2013-09-06",2.67,2.78,2.65,2.78,1497700.0],["2013-09-09",2.82,2.84,2.75,2.78,1655100.0],["2013-09-10",2.71,2.76,2.66,2.75,1858100.0],["2013-09-11",2.7,2.79,2.63,2.77,1451400.0],["2013-09-12",2.66,2.74,2.62,2.71,2289000.0],["2013-09-13",2.65,2.77,2.63,2.75,1495600.0],["2013-09-16",2.78,2.81,2.56,2.58,2584100.0],["2013-09-17",2.6,2.64,2.46,2.56,2252600.0],["2013-09-18",2.54,2.79,2.49,2.78,3476200.0],["2013-09-19",2.8,2.82,2.58,2.6,2720400.0],["2013-09-20",2.55,2.58,2.37,2.37,3579100.0],["2013-09-23",2.34,2.42,2.27,2.28,2342800.0],["2013-09-24",2.22,2.31,2.21,2.25,2548000.0],["2013-09-25",2.28,2.38,2.27,2.29,1403600.0],["2013-09-26",2.32,2.34,2.23,2.23,1311200.0],["2013-09-27",2.29,2.35,2.28,2.34,1186300.0],["2013-09-30",2.32,2.4,2.26,2.32,1600000.0],["2013-10-01",2.24,2.31,2.21,2.27,2179900.0],["2013-10-02",2.3,2.42,2.29,2.33,1478100.0],["2013-10-03",2.31,2.35,2.26,2.28,1378500.0],["2013-10-04",2.28,2.3,2.22,2.23,906500.0],["2013-10-07",2.25,2.35,2.25,2.34,1335500.0],["2013-10-08",2.35,2.37,2.24,2.25,1143600.0],["2013-10-09",2.24,2.25,2.1,2.1,4138500.0],["2013-10-10",2.12,2.18,2.09,2.1,1220400.0],["2013-10-11",2.07,2.1,2.04,2.06,1297100.0],["2013-10-14",2.12,2.19,2.08,2.08,822500.0],["2013-10-15",2.07,2.2,2.06,2.15,1324400.0],["2013-10-16",2.18,2.2,2.12,2.13,887600.0],["2013-10-17",2.24,2.29,2.18,2.29,2023700.0],["2013-10-18",2.29,2.3,2.25,2.26,931100.0],["2013-10-21",2.31,2.35,2.27,2.32,731400.0],["2013-10-22",2.39,2.45,2.36,2.38,1153700.0],["2013-10-23",2.35,2.39,2.3,2.31,766400.0],["2013-10-24",2.35,2.41,2.34,2.38,783600.0],["2013-10-25",2.37,2.37,2.21,2.33,2055000.0],["2013-10-28",2.33,2.36,2.29,2.3,696600.0],["2013-10-29",2.29,2.34,2.23,2.23,709600.0],["2013-10-30",2.27,2.31,2.2,2.25,660900.0],["2013-10-31",2.22,2.24,2.13,2.17,843500.0],["2013-11-01",2.15,2.16,2.1,2.12,1202400.0],["2013-11-04",2.17,2.2,2.13,2.19,814400.0],["2013-11-05",2.17,2.29,2.17,2.21,943900.0],["2013-11-06",2.24,2.24,2.15,2.22,1391300.0],["2013-11-07",2.17,2.2,2.09,2.12,1626600.0],["2013-11-08",2.08,2.13,2.05,2.11,802800.0],["2013-11-11",2.19,2.31,2.16,2.27,2468400.0],["2013-11-12",2.29,2.36,2.2,2.22,1935600.0],["2013-11-13",2.29,2.31,2.21,2.29,972400.0],["2013-11-14",2.33,2.35,2.3,2.32,1399100.0],["2013-11-15",2.36,2.39,2.33,2.36,1123700.0],["2013-11-18",2.37,2.4,2.25,2.29,1680200.0],["2013-11-19",2.3,2.33,2.25,2.26,1346100.0],["2013-11-20",2.25,2.28,2.22,2.22,1099700.0],["2013-11-21",2.22,2.27,2.17,2.26,1845200.0],["2013-11-22",2.27,2.28,2.15,2.19,2059100.0],["2013-11-25",2.16,2.25,2.11,2.18,3184500.0],["2013-11-26",2.15,2.21,2.12,2.2,2042400.0],["2013-11-27",2.22,2.32,2.21,2.31,2303100.0],["2013-11-29",2.36,2.4,2.27,2.34,1103400.0],["2013-12-02",2.31,2.35,2.18,2.21,2621600.0],["2013-12-03",2.21,2.25,2.19,2.23,1060800.0],["2013-12-04",2.3,2.41,2.23,2.35,2496500.0],["2013-12-05",2.26,2.33,2.22,2.28,1651700.0],["2013-12-06",2.28,2.31,2.23,2.24,994200.0],["2013-12-09",2.26,2.31,2.23,2.29,1565200.0],["2013-12-10",2.39,2.44,2.35,2.43,2549100.0],["2013-12-11",2.44,2.44,2.32,2.34,1386000.0],["2013-12-12",2.29,2.34,2.27,2.29,980700.0],["2013-12-13",2.32,2.4,2.3,2.39,1194900.0],["2013-12-16",2.37,2.41,2.34,2.38,1589100.0],["2013-12-17",2.33,2.36,2.29,2.3,1358900.0],["2013-12-18",2.31,2.39,2.26,2.26,1404300.0],["2013-12-19",2.24,2.35,2.24,2.28,1758600.0],["2013-12-20",2.29,2.38,2.28,2.32,1969400.0],["2013-12-23",2.28,2.34,2.27,2.3,1012500.0],["2013-12-24",2.29,2.4,2.29,2.4,1065000.0],["2013-12-26",2.43,2.49,2.4,2.45,1605000.0],["2013-12-27",2.44,2.47,2.41,2.46,1009500.0],["2013-12-30",2.43,2.45,2.38,2.44,1743200.0],["2013-12-31",2.41,2.58,2.4,2.54,2441000.0],["2014-01-02",2.63,2.88,2.59,2.78,3481600.0],["2014-01-03",2.77,2.84,2.69,2.7,1764200.0],["2014-01-06",2.75,2.82,2.72,2.75,1247400.0],["2014-01-07",2.7,2.72,2.6,2.69,1505600.0],["2014-01-08",2.63,2.69,2.54,2.61,2064900.0],["2014-01-09",2.61,2.65,2.58,2.61,902700.0],["2014-01-10",2.69,2.84,2.65,2.79,2384800.0],["2014-01-13",2.84,2.97,2.8,2.92,2657100.0],["2014-01-14",2.9,2.95,2.61,2.77,2776000.0],["2014-01-15",2.74,2.88,2.69,2.86,1015900.0],["2014-01-16",2.9,2.92,2.86,2.88,667000.0],["2014-01-17",2.92,3.06,2.91,3.0,2404300.0],["2014-01-21",3.0,3.13,2.95,3.13,1736000.0],["2014-01-22",3.14,3.18,2.96,2.97,1908000.0],["2014-01-23",3.08,3.14,3.03,3.11,1471300.0],["2014-01-24",3.19,3.21,3.0,3.09,2146000.0],["2014-01-27",3.06,3.09,2.86,2.9,2225000.0],["2014-01-28",2.9,2.97,2.87,2.89,1523100.0],["2014-01-29",3.01,3.14,2.92,3.06,3265600.0],["2014-01-30",2.97,3.01,2.95,2.98,1181000.0],["2014-01-31",3.05,3.06,2.9,2.91,1453700.0],["2014-02-03",2.95,3.04,2.93,2.99,1807900.0],["2014-02-04",2.93,3.15,2.92,3.14,1827200.0],["2014-02-05",3.19,3.22,2.98,2.98,1800600.0],["2014-02-06",3.01,3.04,2.91,2.95,4694600.0],["2014-02-07",2.96,3.12,2.96,3.06,1841300.0],["2014-02-10",3.14,3.2,3.1,3.15,1919800.0],["2014-02-11",3.2,3.33,3.17,3.26,3062400.0],["2014-02-12",3.33,3.35,3.08,3.14,2776700.0],["2014-02-13",3.15,3.31,3.14,3.27,1723900.0],["2014-02-14",3.38,3.46,3.33,3.44,2868000.0],["2014-02-18",3.47,3.58,3.4,3.56,2967200.0],["2014-02-19",3.52,3.6,3.32,3.36,2255800.0],["2014-02-20",3.33,3.49,3.25,3.49,2012200.0],["2014-02-21",3.5,3.6,3.46,3.58,3178400.0],["2014-02-24",3.64,3.8,3.58,3.63,3233100.0],["2014-02-25",3.62,3.7,3.55,3.63,1611500.0],["2014-02-26",3.6,3.75,3.5,3.54,2557800.0],["2014-02-27",3.55,3.76,3.45,3.58,3934700.0],["2014-02-28",3.62,3.75,3.56,3.69,3505800.0],["2014-03-03",3.84,3.84,3.72,3.76,2340000.0],["2014-03-04",3.7,3.81,3.65,3.79,2060300.0],["2014-03-05",3.81,4.09,3.8,4.05,4176700.0],["2014-03-06",4.15,4.42,4.13,4.31,5781700.0],["2014-03-07",4.29,4.29,3.92,4.03,5036400.0],["2014-03-10",4.03,4.28,3.96,4.11,3184100.0],["2014-03-11",4.2,4.29,3.99,4.02,4624900.0],["2014-03-12",4.16,4.18,4.03,4.18,2096900.0],["2014-03-13",4.21,4.38,4.13,4.34,3422400.0],["2014-03-14",4.43,4.6,4.37,4.57,5052500.0],["2014-03-17",4.56,4.62,4.25,4.28,4542600.0],["2014-03-18",4.14,4.21,3.98,4.19,5130700.0],["2014-03-19",4.08,4.2,4.0,4.05,2519100.0],["2014-03-20",3.99,4.17,3.85,4.09,2843400.0],["2014-03-21",4.18,4.21,4.02,4.02,1895200.0],["2014-03-24",3.94,3.99,3.65,3.81,6875500.0],["2014-03-25",3.82,3.89,3.72,3.81,2166600.0],["2014-03-26",3.8,3.85,3.51,3.56,4838800.0],["2014-03-27",3.5,3.66,3.41,3.63,3069700.0],["2014-03-28",3.58,3.78,3.58,3.75,1651000.0],["2014-03-31",3.76,3.79,3.59,3.61,2570400.0],["2014-04-01",3.65,3.75,3.6,3.65,1279900.0],["2014-04-02",3.76,3.8,3.71,3.76,1590000.0],["2014-04-03",3.74,3.75,3.62,3.64,1260700.0],["2014-04-04",3.77,3.78,3.66,3.7,1458800.0],["2014-04-07",3.66,3.78,3.6,3.63,1333700.0],["2014-04-08",3.71,3.83,3.66,3.8,1542700.0],["2014-04-09",3.75,3.88,3.69,3.75,1631000.0],["2014-04-10",3.84,3.87,3.7,3.75,1765600.0],["2014-04-11",3.74,3.78,3.61,3.62,1405200.0],["2014-04-14",3.69,3.8,3.61,3.64,1124200.0],["2014-04-15",3.49,3.55,3.38,3.49,2267100.0],["2014-04-16",3.52,3.53,3.41,3.48,984800.0],["2014-04-17",3.49,3.53,3.42,3.5,900600.0],["2014-04-21",3.45,3.5,3.36,3.43,1238300.0],["2014-04-22",3.42,3.57,3.35,3.53,1159700.0],["2014-04-23",3.58,3.7,3.53,3.62,1318700.0],["2014-04-24",3.56,3.68,3.53,3.58,798600.0],["2014-04-25",3.66,3.7,3.6,3.66,1030900.0],["2014-04-28",3.67,3.7,3.46,3.47,1382600.0],["2014-04-29",3.48,3.57,3.47,3.55,760800.0],["2014-04-30",3.49,3.59,3.48,3.53,694500.0],["2014-05-01",3.49,3.57,3.45,3.55,851600.0],["2014-05-02",3.58,3.63,3.5,3.59,870300.0],["2014-05-05",3.66,3.67,3.51,3.52,940900.0],["2014-05-06",3.51,3.56,3.41,3.43,935000.0],["2014-05-07",3.42,3.42,3.15,3.15,2362300.0],["2014-05-08",3.15,3.23,3.12,3.18,816900.0],["2014-05-09",3.14,3.18,2.99,3.0,2265900.0],["2014-05-12",3.07,3.13,3.01,3.12,1867100.0],["2014-05-13",3.13,3.19,3.1,3.11,1047100.0],["2014-05-14",3.18,3.23,3.11,3.18,861900.0],["2014-05-15",3.16,3.18,3.1,3.13,975100.0],["2014-05-16",3.14,3.15,3.0,3.02,967700.0],["2014-05-19",3.04,3.07,3.02,3.04,1109900.0],["2014-05-20",3.02,3.11,2.99,3.09,497600.0],["2014-05-21",3.04,3.14,3.04,3.12,518200.0],["2014-05-22",3.16,3.31,3.14,3.24,1538800.0],["2014-05-23",3.22,3.22,3.14,3.18,646100.0],["2014-05-27",3.11,3.11,2.91,2.94,3598400.0],["2014-05-28",2.92,2.99,2.91,2.95,1586300.0],["2014-05-29",2.95,3.05,2.93,3.02,1934600.0],["2014-05-30",3.03,3.03,2.98,3.01,1528800.0],["2014-06-02",2.98,3.05,2.96,2.99,590300.0],["2014-06-03",2.97,3.07,2.97,3.07,911400.0],["2014-06-04",3.07,3.3,3.06,3.24,2130500.0],["2014-06-05",3.3,3.48,3.3,3.45,1859700.0],["2014-06-06",3.48,3.48,3.35,3.39,932900.0],["2014-06-09",3.39,3.48,3.39,3.46,763400.0],["2014-06-10",3.5,3.65,3.49,3.57,1368100.0],["2014-06-11",3.63,3.85,3.59,3.76,2488100.0],["2014-06-12",3.81,3.98,3.76,3.95,2871600.0],["2014-06-13",3.95,4.09,3.89,4.08,1874900.0],["2014-06-16",4.11,4.11,3.89,3.91,1759200.0],["2014-06-17",3.81,4.04,3.76,4.0,1550300.0],["2014-06-18",4.01,4.08,3.98,4.07,943700.0],["2014-06-19",4.17,4.26,4.13,4.24,2772100.0],["2014-06-20",4.26,4.38,4.13,4.38,3483100.0],["2014-06-23",4.34,4.4,4.22,4.27,1879700.0],["2014-06-24",4.3,4.37,4.02,4.04,1874100.0],["2014-06-25",4.02,4.16,3.95,4.11,1023700.0],["2014-06-26",4.09,4.17,4.01,4.13,998500.0],["2014-06-27",4.12,4.16,4.04,4.07,892800.0],["2014-06-30",4.04,4.26,3.95,4.21,1884200.0],["2014-07-01",4.22,4.25,4.07,4.13,1427800.0],["2014-07-02",4.14,4.27,4.09,4.24,2100900.0],["2014-07-03",4.16,4.4,4.14,4.38,1299200.0],["2014-07-07",4.3,4.3,4.09,4.15,1348700.0],["2014-07-08",4.2,4.27,4.05,4.25,1692100.0],["2014-07-09",4.26,4.29,4.16,4.25,2214000.0],["2014-07-10",4.34,4.37,4.01,4.07,2715300.0],["2014-07-11",4.04,4.11,3.96,4.08,1791000.0],["2014-07-14",3.91,4.08,3.9,3.97,1222800.0],["2014-07-15",4.04,4.04,3.82,3.83,1583900.0],["2014-07-16",3.85,3.91,3.84,3.89,805000.0],["2014-07-17",3.93,4.09,3.9,4.05,1674000.0],["2014-07-18",3.97,4.11,3.94,4.08,945700.0],["2014-07-21",4.09,4.1,4.02,4.06,517900.0],["2014-07-22",4.03,4.06,3.9,3.91,1144600.0],["2014-07-23",3.93,4.0,3.91,3.95,507800.0],["2014-07-24",3.92,3.92,3.75,3.76,1869500.0],["2014-07-25",3.81,3.94,3.8,3.93,1120400.0],["2014-07-28",3.92,3.96,3.86,3.92,744800.0],["2014-07-29",3.96,3.98,3.89,3.98,715600.0],["2014-07-30",3.97,3.97,3.84,3.87,1125300.0],["2014-07-31",3.82,3.86,3.76,3.76,785400.0],["2014-08-01",3.8,3.86,3.65,3.7,1148600.0],["2014-08-04",3.67,3.72,3.48,3.48,2445400.0],["2014-08-05",3.54,3.69,3.44,3.69,1287300.0],["2014-08-06",3.75,3.85,3.7,3.74,1292900.0],["2014-08-07",3.76,3.84,3.66,3.84,1367000.0],["2014-08-08",3.82,3.95,3.67,3.69,1445300.0],["2014-08-11",3.67,3.8,3.65,3.8,716500.0],["2014-08-12",3.84,3.95,3.82,3.87,870100.0],["2014-08-13",3.84,3.91,3.78,3.83,765800.0],["2014-08-14",3.85,3.88,3.76,3.78,941500.0],["2014-08-15",3.73,3.8,3.7,3.78,720000.0],["2014-08-18",3.72,3.81,3.71,3.79,568700.0],["2014-08-19",3.8,3.83,3.76,3.77,431400.0],["2014-08-20",3.76,3.83,3.72,3.76,605400.0],["2014-08-21",3.74,3.74,3.6,3.62,1291800.0],["2014-08-22",3.67,3.73,3.64,3.69,706100.0],["2014-08-25",3.7,3.74,3.6,3.61,815400.0],["2014-08-26",3.67,3.72,3.63,3.7,758400.0],["2014-08-27",3.67,3.76,3.67,3.74,698200.0],["2014-08-28",3.8,3.82,3.77,3.81,754400.0],["2014-08-29",3.81,3.95,3.78,3.95,1150500.0],["2014-09-02",3.82,3.95,3.81,3.9,1209500.0],["2014-09-03",3.92,3.98,3.86,3.87,1082100.0],["2014-09-04",3.86,3.9,3.64,3.7,1754500.0],["2014-09-05",3.66,3.74,3.62,3.69,730900.0],["2014-09-08",3.69,3.71,3.62,3.68,958000.0],["2014-09-09",3.6,3.72,3.56,3.65,1034300.0],["2014-09-10",3.62,3.69,3.56,3.64,738700.0],["2014-09-11",3.59,3.62,3.51,3.55,1085600.0],["2014-09-12",3.5,3.59,3.5,3.51,610500.0],["2014-09-15",3.52,3.56,3.5,3.53,559600.0],["2014-09-16",3.54,3.64,3.5,3.57,817200.0],["2014-09-17",3.55,3.58,3.5,3.53,938900.0],["2014-09-18",3.51,3.58,3.5,3.53,709000.0],["2014-09-19",3.52,3.52,3.35,3.45,1664800.0],["2014-09-22",3.35,3.44,3.1,3.12,2070400.0],["2014-09-23",3.2,3.23,3.12,3.17,862000.0],["2014-09-24",3.11,3.22,3.11,3.13,566300.0],["2014-09-25",3.08,3.28,3.06,3.27,981100.0],["2014-09-26",3.25,3.26,3.18,3.23,710000.0],["2014-09-29",3.25,3.26,3.11,3.11,724300.0],["2014-09-30",3.09,3.13,3.02,3.03,858800.0],["2014-10-01",3.05,3.08,2.94,2.94,1229400.0],["2014-10-02",2.98,3.02,2.91,3.01,765300.0],["2014-10-03",2.96,3.05,2.71,2.74,2052600.0],["2014-10-06",2.78,2.8,2.74,2.74,1321400.0],["2014-10-07",2.79,2.79,2.55,2.6,2176700.0],["2014-10-08",2.6,2.98,2.55,2.94,2256100.0],["2014-10-09",3.0,3.2,2.96,3.11,4630500.0],["2014-10-10",3.08,3.11,2.68,2.79,1995200.0],["2014-10-13",2.84,2.96,2.79,2.81,966500.0],["2014-10-14",2.78,3.05,2.7,2.88,2801200.0],["2014-10-15",2.88,3.09,2.85,2.95,2143500.0],["2014-10-16",2.95,3.1,2.94,3.02,1246900.0],["2014-10-17",3.08,3.08,2.93,2.99,932300.0],["2014-10-20",3.01,3.12,2.9,3.0,1205900.0],["2014-10-21",3.03,3.11,2.97,2.99,772600.0],["2014-10-22",2.98,2.98,2.73,2.77,2011300.0],["2014-10-23",2.76,2.88,2.7,2.87,1144600.0],["2014-10-24",2.88,2.92,2.81,2.84,880800.0],["2014-10-27",2.86,2.89,2.72,2.72,1128100.0],["2014-10-28",2.76,2.86,2.73,2.85,959900.0],["2014-10-29",2.8,2.89,2.72,2.76,1009500.0],["2014-10-30",2.7,2.76,2.54,2.55,2404700.0],["2014-10-31",2.48,2.55,2.33,2.47,4787900.0],["2014-11-03",2.43,2.62,2.35,2.6,2709800.0],["2014-11-04",2.58,2.72,2.48,2.66,1879300.0],["2014-11-05",2.52,2.73,2.44,2.45,1560800.0],["2014-11-06",2.48,2.54,2.4,2.52,2179100.0],["2014-11-07",2.59,2.87,2.57,2.87,2397100.0],["2014-11-10",2.83,2.85,2.65,2.69,1598800.0],["2014-11-11",2.74,2.95,2.7,2.88,1928600.0],["2014-11-12",2.89,2.9,2.73,2.8,1900600.0],["2014-11-13",2.8,2.86,2.73,2.75,892400.0],["2014-11-14",2.69,2.93,2.65,2.88,1916600.0],["2014-11-17",2.87,2.95,2.82,2.91,1527700.0],["2014-11-18",3.03,3.12,2.93,3.03,2191600.0],["2014-11-19",3.0,3.03,2.8,2.8,1703400.0],["2014-11-20",2.88,2.94,2.78,2.94,1369000.0],["2014-11-21",3.0,3.02,2.81,2.87,1956500.0],["2014-11-24",2.84,2.98,2.77,2.8,2544900.0],["2014-11-25",2.82,2.88,2.8,2.87,1063300.0],["2014-11-26",2.85,2.92,2.81,2.89,794600.0],["2014-11-28",2.76,2.82,2.72,2.76,1008300.0],["2014-12-01",2.83,3.0,2.74,2.83,2345900.0],["2014-12-02",2.77,2.85,2.72,2.75,1247800.0],["2014-12-03",2.76,2.91,2.75,2.89,4354200.0],["2014-12-04",2.84,2.94,2.76,2.77,1074400.0],["2014-12-05",2.73,2.83,2.63,2.67,1658700.0],["2014-12-08",2.7,2.8,2.56,2.72,1486600.0],["2014-12-09",2.8,2.87,2.75,2.77,2328000.0],["2014-12-10",2.75,2.84,2.68,2.69,1020400.0],["2014-12-11",2.67,2.77,2.61,2.66,1809400.0],["2014-12-12",2.65,2.8,2.65,2.68,1676800.0],["2014-12-15",2.63,2.94,2.63,2.73,6250300.0],["2014-12-16",2.77,2.93,2.7,2.75,3302300.0],["2014-12-17",2.75,2.99,2.73,2.96,4102900.0],["2014-12-18",3.01,3.05,2.89,3.05,4254200.0],["2014-12-19",3.02,3.16,2.94,3.12,38135900.0],["2014-12-22",2.87,3.01,2.77,2.78,5425500.0],["2014-12-23",2.77,2.94,2.67,2.72,2251900.0],["2014-12-24",2.72,2.85,2.7,2.82,865500.0],["2014-12-26",2.91,3.04,2.87,2.99,1963300.0],["2014-12-29",2.91,2.99,2.82,2.85,1432000.0],["2014-12-30",2.95,2.96,2.86,2.93,1462100.0],["2014-12-31",2.91,2.96,2.82,2.95,1837400.0],["2015-01-02",2.86,3.12,2.85,3.1,1780300.0],["2015-01-05",3.15,3.36,3.09,3.36,3002200.0],["2015-01-06",3.33,3.68,3.33,3.67,4630500.0],["2015-01-07",3.5,3.71,3.39,3.59,3232400.0],["2015-01-08",3.57,3.62,3.4,3.46,2745100.0],["2015-01-09",3.5,3.59,3.48,3.53,2564300.0],["2015-01-12",3.58,3.84,3.57,3.69,3289400.0],["2015-01-13",3.83,3.83,3.52,3.57,2679000.0],["2015-01-14",3.61,3.7,3.43,3.54,2919100.0],["2015-01-15",3.61,3.81,3.61,3.78,3356200.0],["2015-01-16",3.83,3.86,3.6,3.68,3118600.0],["2015-01-20",3.75,3.87,3.65,3.76,2866200.0],["2015-01-21",3.91,3.91,3.6,3.72,2349100.0],["2015-01-22",3.76,3.8,3.62,3.65,2371400.0],["2015-01-23",3.66,3.66,3.45,3.54,1808800.0],["2015-01-26",3.48,3.7,3.37,3.69,1887900.0],["2015-01-27",3.77,3.95,3.69,3.85,2923600.0],["2015-01-28",3.9,3.92,3.46,3.56,2925900.0],["2015-01-29",3.54,3.62,3.42,3.51,1811900.0],["2015-01-30",3.52,3.88,3.46,3.73,4992700.0],["2015-02-02",3.69,4.04,3.69,3.91,3308600.0],["2015-02-03",3.91,4.09,3.86,3.97,3146700.0],["2015-02-04",4.02,4.12,3.93,4.05,2735200.0],["2015-02-05",4.03,4.14,3.93,4.09,1762800.0],["2015-02-06",4.04,4.1,3.83,3.88,1889600.0],["2015-02-09",3.93,4.1,3.93,4.09,1610600.0],["2015-02-10",4.04,4.1,3.95,3.99,1606000.0],["2015-02-11",3.96,4.06,3.83,3.84,1599900.0],["2015-02-12",3.98,3.98,3.81,3.93,1147300.0],["2015-02-13",4.0,4.0,3.89,3.96,788800.0],["2015-02-17",3.88,3.9,3.69,3.76,1870100.0],["2015-02-18",3.74,3.87,3.58,3.83,1877100.0],["2015-02-19",3.85,4.0,3.78,3.81,1640700.0],["2015-02-20",3.87,3.92,3.68,3.71,2386800.0],["2015-02-23",3.64,3.79,3.61,3.65,1597700.0],["2015-02-24",3.61,3.74,3.6,3.72,1253800.0],["2015-02-25",3.75,3.77,3.67,3.67,1096500.0],["2015-02-26",3.72,3.75,3.65,3.65,1148400.0],["2015-02-27",3.7,3.76,3.67,3.72,1416600.0],["2015-03-02",3.71,3.75,3.53,3.57,1691500.0],["2015-03-03",3.63,3.67,3.48,3.52,1433700.0],["2015-03-04",3.52,3.56,3.35,3.38,2464200.0],["2015-03-05",3.37,3.49,3.35,3.45,1293800.0],["2015-03-06",3.32,3.42,3.21,3.26,2071200.0],["2015-03-09",3.33,3.33,3.0,3.0,2156900.0],["2015-03-10",3.0,3.13,2.72,2.84,3642800.0],["2015-03-11",2.81,3.06,2.72,3.04,2410300.0],["2015-03-12",3.08,3.1,2.95,3.01,1516200.0],["2015-03-13",3.01,3.21,2.96,3.13,1596100.0],["2015-03-16",3.12,3.12,2.87,2.97,3434800.0],["2015-03-17",2.95,3.01,2.84,2.85,2261500.0],["2015-03-18",2.83,3.06,2.82,3.05,1919700.0],["2015-03-19",2.98,3.14,2.98,3.02,1277400.0],["2015-03-20",3.05,3.23,3.03,3.05,5340400.0],["2015-03-23",3.15,3.32,3.1,3.19,1534400.0],["2015-03-24",3.23,3.26,3.11,3.15,1230000.0],["2015-03-25",3.17,3.22,3.09,3.13,1407400.0],["2015-03-26",3.2,3.24,2.97,2.99,1956900.0],["2015-03-27",3.0,3.09,2.92,3.02,1168100.0],["2015-03-30",2.98,3.02,2.9,2.93,1604300.0],["2015-03-31",2.9,2.96,2.87,2.96,2685900.0],["2015-04-01",2.99,3.2,2.9,3.14,2492200.0],["2015-04-02",3.11,3.19,3.06,3.13,1329000.0],["2015-04-06",3.36,3.42,3.27,3.42,2417400.0],["2015-04-07",3.45,3.45,3.31,3.41,1306800.0],["2015-04-08",3.42,3.5,3.4,3.45,1724000.0],["2015-04-09",3.43,3.48,3.37,3.42,913600.0],["2015-04-10",3.48,3.61,3.48,3.61,1020700.0],["2015-04-13",3.62,3.62,3.42,3.46,1240200.0],["2015-04-14",3.47,3.56,3.42,3.45,1034300.0],["2015-04-15",3.46,3.6,3.45,3.58,1364800.0],["2015-04-16",3.6,3.66,3.55,3.63,1194700.0],["2015-04-17",3.64,3.69,3.62,3.67,1127800.0],["2015-04-20",3.65,3.7,3.55,3.69,923600.0],["2015-04-21",3.7,3.7,3.61,3.63,808100.0],["2015-04-22",3.67,3.67,3.55,3.56,1648700.0],["2015-04-23",3.55,3.65,3.55,3.62,664600.0],["2015-04-24",3.58,3.67,3.56,3.58,724800.0],["2015-04-27",3.59,3.73,3.58,3.72,1417800.0],["2015-04-28",3.72,3.91,3.72,3.89,2127000.0],["2015-04-29",3.89,4.02,3.8,3.98,2007100.0],["2015-04-30",3.91,3.92,3.82,3.84,1468000.0],["2015-05-01",3.8,3.85,3.73,3.76,1320900.0],["2015-05-04",3.82,3.86,3.73,3.86,828200.0],["2015-05-05",3.89,3.91,3.83,3.88,807500.0],["2015-05-06",3.92,3.92,3.8,3.85,802000.0],["2015-05-07",3.8,3.87,3.72,3.84,735600.0],["2015-05-08",3.88,3.92,3.79,3.92,705500.0],["2015-05-11",3.97,3.98,3.9,3.92,643700.0],["2015-05-12",3.96,4.01,3.94,3.99,765200.0],["2015-05-13",4.06,4.17,4.03,4.13,2150400.0],["2015-05-14",4.17,4.25,4.08,4.13,1993500.0],["2015-05-15",4.12,4.2,4.09,4.18,1578700.0],["2015-05-18",4.17,4.24,4.1,4.12,818600.0],["2015-05-19",4.0,4.08,3.94,4.01,1159900.0],["2015-05-20",4.03,4.16,4.02,4.12,777400.0],["2015-05-21",4.12,4.19,4.07,4.08,573800.0],["2015-05-22",4.06,4.15,4.0,4.08,579100.0],["2015-05-26",4.0,4.02,3.92,4.02,1649200.0],["2015-05-27",4.02,4.06,3.98,4.02,638200.0],["2015-05-28",4.02,4.15,4.0,4.11,1333400.0],["2015-05-29",4.12,4.18,4.01,4.09,980700.0],["2015-06-01",4.12,4.16,4.04,4.08,786700.0],["2015-06-02",4.14,4.18,4.08,4.16,1044900.0],["2015-06-03",4.16,4.16,4.01,4.04,867800.0],["2015-06-04",4.01,4.15,3.91,4.15,1356500.0],["2015-06-05",4.06,4.09,3.99,4.0,1501900.0],["2015-06-08",4.05,4.09,3.99,4.09,839200.0],["2015-06-09",4.11,4.17,3.97,4.01,1026600.0],["2015-06-10",4.1,4.12,3.95,4.0,922600.0],["2015-06-11",3.95,3.98,3.8,3.8,2007100.0],["2015-06-12",3.8,3.82,3.75,3.8,1215400.0],["2015-06-15",3.81,3.84,3.73,3.76,1359700.0],["2015-06-16",3.73,3.76,3.68,3.71,1248100.0],["2015-06-17",3.69,3.8,3.65,3.8,729700.0],["2015-06-18",3.9,3.9,3.75,3.79,1257600.0],["2015-06-19",3.77,3.96,3.72,3.92,5097500.0],["2015-06-22",3.81,3.91,3.69,3.7,1233900.0],["2015-06-23",3.66,3.74,3.66,3.68,651800.0],["2015-06-24",3.68,3.71,3.6,3.6,690700.0],["2015-06-25",3.6,3.63,3.55,3.61,1160200.0],["2015-06-26",3.61,3.63,3.51,3.52,854600.0],["2015-06-29",3.54,3.61,3.48,3.5,1160200.0],["2015-06-30",3.48,3.53,3.37,3.42,1927500.0],["2015-07-01",3.4,3.4,3.2,3.22,1255400.0],["2015-07-02",3.23,3.31,3.2,3.27,1538200.0],["2015-07-06",3.29,3.48,3.24,3.42,1402100.0],["2015-07-07",3.32,3.37,3.14,3.14,1772400.0],["2015-07-08",3.24,3.34,3.14,3.22,1309500.0],["2015-07-09",3.25,3.25,3.1,3.13,1191400.0],["2015-07-10",3.18,3.28,3.12,3.2,1178800.0],["2015-07-13",3.21,3.34,3.11,3.34,782900.0],["2015-07-14",3.39,3.46,3.29,3.32,1016600.0],["2015-07-15",3.27,3.29,3.1,3.11,1098900.0],["2015-07-16",3.09,3.15,3.03,3.08,917800.0],["2015-07-17",3.03,3.06,2.95,2.99,1318200.0],["2015-07-20",2.9,2.9,2.65,2.68,3458300.0],["2015-07-21",2.68,2.89,2.67,2.88,2272500.0],["2015-07-22",2.75,2.98,2.75,2.93,1672500.0],["2015-07-23",2.96,3.0,2.8,2.88,1496600.0],["2015-07-24",2.83,3.2,2.79,3.18,1832400.0],["2015-07-27",3.14,3.32,2.99,3.0,1705100.0],["2015-07-28",3.03,3.14,3.02,3.1,812900.0],["2015-07-29",3.09,3.25,3.08,3.19,1032700.0],["2015-07-30",3.18,3.19,2.96,2.96,1370600.0],["2015-07-31",3.06,3.1,2.98,3.05,599800.0],["2015-08-03",3.01,3.07,2.91,2.93,698800.0],["2015-08-04",2.96,3.07,2.96,3.04,684200.0],["2015-08-05",3.02,3.1,2.94,2.94,734800.0],["2015-08-06",3.0,3.14,2.94,3.12,1051900.0],["2015-08-07",3.13,3.3,3.11,3.11,1558600.0],["2015-08-10",3.13,3.4,3.12,3.4,1762000.0],["2015-08-11",3.42,3.55,3.19,3.53,2048200.0],["2015-08-12",3.63,3.78,3.58,3.74,2013800.0],["2015-08-13",3.63,3.74,3.47,3.49,1258400.0],["2015-08-14",3.59,3.59,3.39,3.47,809200.0],["2015-08-17",3.48,3.72,3.48,3.68,1292200.0],["2015-08-18",3.62,3.65,3.52,3.61,625400.0],["2015-08-19",3.64,3.75,3.6,3.72,1009300.0],["2015-08-20",3.81,3.88,3.6,3.62,2718900.0],["2015-08-21",3.68,3.74,3.53,3.57,1628900.0],["2015-08-24",3.49,3.6,3.29,3.35,3035700.0],["2015-08-25",3.42,3.5,3.21,3.46,1884200.0],["2015-08-26",3.2,3.54,3.2,3.43,2647000.0],["2015-08-27",3.48,3.65,3.4,3.55,1982000.0],["2015-08-28",3.58,3.82,3.58,3.75,2110000.0],["2015-08-31",3.72,3.76,3.56,3.73,1032000.0],["2015-09-01",3.74,3.79,3.57,3.59,1141300.0],["2015-09-02",3.58,3.63,3.46,3.56,956900.0],["2015-09-03",3.46,3.71,3.46,3.53,960700.0],["2015-09-04",3.5,3.55,3.45,3.53,657300.0],["2015-09-08",3.62,3.62,3.48,3.51,781300.0],["2015-09-09",3.48,3.56,3.39,3.42,1020100.0],["2015-09-10",3.47,3.57,3.43,3.49,919400.0],["2015-09-11",3.48,3.69,3.44,3.68,1588000.0],["2015-09-14",3.65,3.68,3.45,3.46,2187000.0],["2015-09-15",3.45,3.56,3.44,3.46,1014400.0],["2015-09-16",3.54,3.69,3.53,3.69,2301000.0],["2015-09-17",3.6,3.7,3.54,3.67,1716000.0],["2015-09-18",3.75,3.79,3.63,3.74,1778900.0],["2015-09-21",3.69,3.84,3.68,3.75,756700.0],["2015-09-22",3.65,3.73,3.49,3.52,992700.0],["2015-09-23",3.58,3.66,3.54,3.6,622600.0],["2015-09-24",3.7,3.86,3.67,3.83,1747800.0],["2015-09-25",3.78,3.85,3.72,3.74,1570400.0],["2015-09-28",3.62,3.68,3.48,3.5,1310600.0],["2015-09-29",3.54,3.65,3.49,3.52,833100.0],["2015-09-30",3.5,3.63,3.46,3.61,1126400.0],["2015-10-01",3.64,3.72,3.45,3.46,1431100.0],["2015-10-02",3.59,3.72,3.57,3.72,1274100.0],["2015-10-05",3.72,3.83,3.7,3.71,1085900.0],["2015-10-06",3.78,3.86,3.72,3.73,2142600.0],["2015-10-07",3.82,3.82,3.56,3.77,1825900.0],["2015-10-08",3.67,3.8,3.63,3.69,1220000.0],["2015-10-09",3.84,3.86,3.7,3.8,1345500.0],["2015-10-12",3.82,3.83,3.7,3.75,833900.0],["2015-10-13",3.7,3.79,3.7,3.75,806700.0],["2015-10-14",3.81,4.03,3.78,3.93,2533600.0],["2015-10-15",3.93,4.05,3.89,4.03,1677500.0],["2015-10-16",3.98,4.04,3.78,3.8,1450700.0],["2015-10-19",3.75,3.82,3.61,3.67,1610600.0],["2015-10-20",3.68,3.8,3.65,3.75,897400.0],["2015-10-21",3.73,3.75,3.62,3.62,1022600.0],["2015-10-22",3.65,3.76,3.57,3.76,1124200.0],["2015-10-23",3.8,3.95,3.71,3.92,1400600.0],["2015-10-26",3.96,3.97,3.78,3.79,1036400.0],["2015-10-27",3.78,3.88,3.68,3.82,961000.0],["2015-10-28",3.9,3.94,3.64,3.75,2208700.0],["2015-10-29",3.73,3.74,3.6,3.66,1285100.0],["2015-10-30",3.64,3.69,3.59,3.62,1103000.0],["2015-11-02",3.6,3.73,3.55,3.71,1949400.0],["2015-11-03",3.61,3.7,3.6,3.67,1092100.0],["2015-11-04",3.67,3.72,3.57,3.61,2162300.0],["2015-11-05",3.58,3.6,3.44,3.45,1764500.0],["2015-11-06",3.31,3.31,3.05,3.27,2597300.0],["2015-11-09",3.24,3.47,3.24,3.44,1241300.0],["2015-11-10",3.4,3.5,3.32,3.41,860100.0],["2015-11-11",3.41,3.52,3.37,3.48,834500.0],["2015-11-12",3.4,3.5,3.37,3.47,905800.0],["2015-11-13",3.42,3.57,3.39,3.57,1216200.0],["2015-11-16",3.63,3.69,3.59,3.62,1197400.0],["2015-11-17",3.59,3.62,3.41,3.44,908900.0],["2015-11-18",3.44,3.57,3.38,3.56,819200.0],["2015-11-19",3.57,3.68,3.55,3.63,1063200.0],["2015-11-20",3.65,3.67,3.45,3.48,974000.0],["2015-11-23",3.47,3.6,3.47,3.56,583000.0],["2015-11-24",3.63,3.68,3.56,3.6,1181200.0],["2015-11-25",3.56,3.67,3.55,3.59,883700.0],["2015-11-27",3.51,3.61,3.46,3.59,464600.0],["2015-11-30",3.6,3.76,3.6,3.74,2330200.0],["2015-12-01",3.77,3.94,3.71,3.92,1789800.0],["2015-12-02",3.8,3.98,3.7,3.94,1491800.0],["2015-12-03",3.98,4.01,3.91,3.96,1481400.0],["2015-12-04",3.99,4.27,3.99,4.26,3135000.0],["2015-12-07",4.19,4.23,4.01,4.07,1628300.0],["2015-12-08",4.07,4.14,3.98,4.07,1114400.0],["2015-12-09",4.18,4.27,4.1,4.14,1217400.0],["2015-12-10",4.11,4.24,4.1,4.19,1304500.0],["2015-12-11",4.13,4.38,4.12,4.31,1605800.0],["2015-12-14",4.32,4.39,4.21,4.28,1803300.0],["2015-12-15",4.31,4.39,4.24,4.28,2043400.0],["2015-12-16",4.38,4.6,4.34,4.47,3133800.0],["2015-12-17",4.28,4.35,3.93,3.98,2566800.0],["2015-12-18",4.1,4.35,4.07,4.25,4207200.0],["2015-12-21",4.3,4.47,4.25,4.32,2678900.0],["2015-12-22",4.36,4.41,4.26,4.33,826000.0],["2015-12-23",4.33,4.41,4.26,4.4,1186500.0],["2015-12-24",4.41,4.44,4.34,4.4,539700.0],["2015-12-28",4.34,4.39,4.22,4.26,884000.0],["2015-12-29",4.31,4.32,4.11,4.26,1192000.0],["2015-12-30",4.14,4.28,4.12,4.25,647700.0],["2015-12-31",4.27,4.27,4.14,4.21,985500.0],["2016-01-04",4.35,4.44,4.28,4.31,2155500.0],["2016-01-05",4.35,4.43,4.26,4.28,2786500.0],["2016-01-06",4.33,4.39,4.21,4.22,1633200.0],["2016-01-07",4.3,4.33,4.01,4.27,3252100.0],["2016-01-08",4.17,4.34,4.09,4.24,2087600.0],["2016-01-11",4.28,4.28,4.01,4.04,1854500.0],["2016-01-12",3.99,4.01,3.83,3.95,1863500.0],["2016-01-13",3.93,4.06,3.82,3.9,1730300.0],["2016-01-14",3.88,3.91,3.66,3.71,3112400.0],["2016-01-15",3.86,3.89,3.67,3.79,1600900.0],["2016-01-19",3.8,3.84,3.5,3.54,1711900.0],["2016-01-20",3.59,3.87,3.5,3.8,2740800.0],["2016-01-21",3.76,3.76,3.6,3.67,1626900.0],["2016-01-22",3.69,3.88,3.62,3.8,3644000.0],["2016-01-25",3.86,3.92,3.77,3.9,2783400.0],["2016-01-26",3.98,4.24,3.95,4.07,2731600.0],["2016-01-27",4.07,4.24,4.0,4.15,1964300.0],["2016-01-28",4.08,4.15,3.98,4.06,1272100.0],["2016-01-29",4.06,4.21,4.01,4.21,955700.0],["2016-02-01",4.25,4.31,4.11,4.13,1906100.0],["2016-02-02",4.07,4.22,4.03,4.07,1433000.0],["2016-02-03",4.14,4.42,4.09,4.34,2425800.0],["2016-02-04",4.46,4.46,4.29,4.31,1791200.0],["2016-02-05",4.24,4.55,4.2,4.52,2548600.0],["2016-02-08",4.56,4.8,4.52,4.57,3710100.0],["2016-02-09",4.65,4.65,4.22,4.31,2644000.0],["2016-02-10",4.26,4.46,4.13,4.46,1683300.0],["2016-02-11",4.78,4.93,4.58,4.71,3916700.0],["2016-02-12",4.63,4.84,4.6,4.84,1950800.0],["2016-02-16",4.71,4.89,4.48,4.57,2103400.0],["2016-02-17",4.67,4.78,4.53,4.65,1857400.0],["2016-02-18",4.63,4.94,4.63,4.9,3187500.0],["2016-02-19",4.89,4.92,4.76,4.84,1761100.0],["2016-02-22",4.71,4.94,4.71,4.74,1493800.0],["2016-02-23",4.83,5.0,4.76,4.81,1871200.0],["2016-02-24",5.0,5.05,4.77,4.89,3176900.0],["2016-02-25",4.85,4.94,4.75,4.85,1907600.0],["2016-02-26",4.76,4.9,4.63,4.81,2047700.0],["2016-02-29",4.91,4.96,4.84,4.96,1499000.0],["2016-03-01",4.97,5.02,4.7,4.82,2424900.0],["2016-03-02",4.84,4.97,4.79,4.88,967300.0],["2016-03-03",4.92,5.07,4.88,5.03,2146200.0],["2016-03-04",5.05,5.29,5.0,5.02,3111900.0],["2016-03-07",5.19,5.39,5.04,5.18,2248200.0],["2016-03-08",5.24,5.26,5.05,5.15,2227400.0],["2016-03-09",5.06,5.19,4.8,5.17,2266600.0],["2016-03-10",5.15,5.51,5.15,5.39,2065700.0],["2016-03-11",5.4,5.45,5.09,5.11,1746200.0],["2016-03-14",5.21,5.3,4.95,5.0,3169300.0],["2016-03-15",4.94,5.07,4.8,5.05,2163100.0],["2016-03-16",4.93,5.42,4.92,5.42,3029300.0],["2016-03-17",5.5,5.57,5.27,5.31,2802900.0],["2016-03-18",5.3,5.39,5.15,5.29,6580800.0],["2016-03-21",5.26,5.47,5.25,5.32,1634200.0],["2016-03-22",5.38,5.45,5.16,5.24,1307100.0],["2016-03-23",5.09,5.14,4.92,4.95,2239500.0],["2016-03-24",4.95,4.96,4.8,4.94,1628400.0],["2016-03-28",4.96,4.97,4.83,4.93,960400.0],["2016-03-29",4.99,5.25,4.91,5.25,1601900.0],["2016-03-30",5.21,5.23,4.98,5.14,1634200.0],["2016-03-31",5.25,5.25,5.04,5.04,1245800.0],["2016-04-01",4.9,5.18,4.85,5.16,2114000.0],["2016-04-04",5.16,5.16,5.01,5.05,2436400.0],["2016-04-05",5.13,5.42,5.12,5.3,2245300.0],["2016-04-06",5.23,5.4,5.15,5.3,4438000.0],["2016-04-07",5.44,5.55,5.42,5.47,3594000.0],["2016-04-08",5.51,5.85,5.5,5.76,3105700.0],["2016-04-11",5.91,6.25,5.9,6.1,5652300.0],["2016-04-12",6.19,6.2,5.92,6.12,3712100.0],["2016-04-13",5.99,6.09,5.92,5.96,2822400.0],["2016-04-14",5.92,5.95,5.75,5.86,1987300.0],["2016-04-15",5.92,6.09,5.83,5.98,2142900.0],["2016-04-18",6.07,6.08,5.98,5.99,1734200.0],["2016-04-19",6.19,6.21,6.1,6.18,3586900.0],["2016-04-20",6.12,6.25,5.9,5.95,2983300.0],["2016-04-21",6.06,6.15,5.97,6.03,2646900.0],["2016-04-22",5.98,6.12,5.79,5.9,1770000.0],["2016-04-25",5.89,5.99,5.77,5.8,1297300.0],["2016-04-26",5.85,6.04,5.79,5.98,1567100.0],["2016-04-27",6.02,6.11,5.83,6.0,1433900.0],["2016-04-28",6.04,6.21,6.0,6.16,6419500.0],["2016-04-29",6.27,6.51,6.21,6.49,3536900.0],["2016-05-02",6.57,6.57,6.27,6.36,2571100.0],["2016-05-03",6.35,6.45,6.08,6.18,2103200.0],["2016-05-04",6.08,6.24,5.92,6.02,2655900.0],["2016-05-05",6.14,6.25,6.05,6.24,1812900.0],["2016-05-06",6.34,6.51,6.32,6.39,2423000.0],["2016-05-09",6.18,6.36,6.16,6.2,2433800.0],["2016-05-10",6.19,6.29,6.02,6.25,1927900.0],["2016-05-11",6.35,6.44,6.11,6.38,1832100.0],["2016-05-12",6.38,6.4,6.14,6.18,1435000.0],["2016-05-13",6.18,6.27,6.11,6.13,1161800.0],["2016-05-16",6.28,6.4,6.17,6.23,1653400.0],["2016-05-17",6.24,6.49,6.12,6.28,2197700.0],["2016-05-18",6.13,6.27,5.81,5.82,3052800.0],["2016-05-19",5.66,5.97,5.5,5.96,2501200.0],["2016-05-20",6.02,6.08,5.76,5.98,1936900.0],["2016-05-23",5.66,5.84,5.59,5.71,1700800.0],["2016-05-24",5.61,5.7,5.22,5.24,3897700.0],["2016-05-25",5.19,5.33,5.03,5.32,3444900.0],["2016-05-26",5.42,5.48,5.32,5.35,1892100.0],["2016-05-27",5.35,5.36,5.09,5.1,2259900.0],["2016-05-31",5.03,5.47,5.01,5.38,2643800.0],["2016-06-01",5.42,5.51,5.28,5.36,1978700.0],["2016-06-02",5.34,5.4,5.22,5.24,1738500.0],["2016-06-03",5.62,5.89,5.53,5.88,3105300.0],["2016-06-06",5.92,6.0,5.73,5.9,2025900.0],["2016-06-07",5.78,5.9,5.72,5.77,1384600.0],["2016-06-08",6.03,6.1,5.9,6.0,2490700.0],["2016-06-09",6.0,6.25,5.94,6.25,2408400.0],["2016-06-10",6.31,6.48,6.24,6.27,2728400.0],["2016-06-13",6.41,6.52,6.3,6.41,2913900.0],["2016-06-14",6.43,6.5,6.23,6.34,2685800.0],["2016-06-15",6.31,6.56,6.23,6.51,2704500.0],["2016-06-16",6.65,6.79,6.22,6.29,5709000.0],["2016-06-17",6.33,6.37,6.14,6.27,7684500.0],["2016-06-20",6.11,6.45,6.07,6.34,3271900.0],["2016-06-21",6.21,6.42,6.12,6.3,4883100.0],["2016-06-22",6.25,6.33,6.12,6.29,1714600.0],["2016-06-23",6.24,6.27,6.15,6.19,2100600.0],["2016-06-24",6.61,6.77,6.3,6.4,8885900.0],["2016-06-27",6.47,6.58,6.09,6.28,5673300.0],["2016-06-28",6.15,6.15,5.91,6.06,3792000.0],["2016-06-29",6.1,6.23,5.98,6.11,2820600.0],["2016-06-30",6.18,6.18,6.02,6.12,2447400.0],["2016-07-01",6.29,6.8,6.28,6.79,5052900.0],["2016-07-05",6.8,7.07,6.68,7.01,3666700.0],["2016-07-06",7.1,7.27,6.98,7.2,4956900.0],["2016-07-07",7.0,7.18,6.85,7.0,4797000.0],["2016-07-08",6.96,7.15,6.85,7.12,2255400.0],["2016-07-11",7.08,7.29,7.01,7.27,2024400.0],["2016-07-12",7.23,7.28,6.91,6.95,2953800.0],["2016-07-13",7.04,7.2,6.99,7.13,2013700.0],["2016-07-14",6.94,7.17,6.8,7.15,2424200.0],["2016-07-15",7.03,7.27,7.0,7.0,1961200.0],["2016-07-18",7.0,7.14,6.95,7.01,1627500.0],["2016-07-19",6.97,7.01,6.81,6.82,1950500.0],["2016-07-20",6.72,6.76,6.28,6.33,3753700.0],["2016-07-21",6.36,6.57,6.32,6.47,2036600.0],["2016-07-22",6.35,6.41,6.19,6.36,1343100.0],["2016-07-25",6.3,6.3,6.06,6.1,2204100.0],["2016-07-26",6.27,6.33,6.11,6.26,1437000.0],["2016-07-27",6.35,6.66,6.28,6.66,2959500.0],["2016-07-28",6.75,6.75,6.59,6.66,1885400.0],["2016-07-29",6.84,7.08,6.73,6.96,2624700.0],["2016-08-01",7.0,7.09,6.89,7.05,1252700.0],["2016-08-02",7.11,7.27,7.09,7.12,2216900.0],["2016-08-03",7.09,7.19,6.91,6.96,3111700.0],["2016-08-04",7.01,7.17,6.98,7.13,3113100.0],["2016-08-05",6.9,6.96,6.7,6.77,2295700.0],["2016-08-08",6.78,6.92,6.73,6.8,1370900.0],["2016-08-09",6.81,6.91,6.69,6.73,1693100.0],["2016-08-10",6.91,6.92,6.68,6.74,1852700.0],["2016-08-11",6.72,6.85,6.67,6.68,1375700.0],["2016-08-12",6.81,6.84,6.56,6.58,1488100.0],["2016-08-15",6.58,6.66,6.53,6.59,1968900.0],["2016-08-16",6.6,6.65,6.45,6.49,1423700.0],["2016-08-17",6.45,6.45,6.21,6.37,2618400.0],["2016-08-18",6.38,6.44,6.32,6.4,1303800.0],["2016-08-19",6.23,6.29,6.04,6.04,4270500.0],["2016-08-22",5.94,6.08,5.85,6.06,1485900.0],["2016-08-23",6.13,6.18,5.85,5.85,1940400.0],["2016-08-24",5.75,5.75,5.38,5.5,3292200.0],["2016-08-25",5.44,5.58,5.39,5.56,2410400.0],["2016-08-26",5.77,5.78,5.4,5.42,2482700.0],["2016-08-29",5.39,5.6,5.32,5.52,1551400.0],["2016-08-30",5.45,5.54,5.22,5.32,1833100.0],["2016-08-31",5.4,5.4,5.12,5.15,2401700.0],["2016-09-01",5.1,5.44,5.05,5.44,2234300.0],["2016-09-02",5.63,5.73,5.45,5.62,2400600.0],["2016-09-06",5.76,6.05,5.71,6.01,3502300.0],["2016-09-07",6.01,6.01,5.76,5.96,1710500.0],["2016-09-08",5.95,5.99,5.8,5.88,1339500.0],["2016-09-09",5.81,5.82,5.51,5.55,2050200.0],["2016-09-12",5.42,5.61,5.23,5.56,3614400.0],["2016-09-13",5.45,5.52,5.2,5.24,2519400.0],["2016-09-14",5.3,5.35,5.26,5.34,2687000.0],["2016-09-15",5.31,5.42,5.22,5.33,1870300.0],["2016-09-16",5.24,5.33,5.18,5.31,5726400.0],["2016-09-19",5.3,5.4,5.26,5.32,1343000.0],["2016-09-20",5.33,5.39,5.24,5.29,902900.0],["2016-09-21",5.38,5.76,5.34,5.72,2738400.0],["2016-09-22",5.84,5.9,5.62,5.66,1515200.0],["2016-09-23",5.65,5.68,5.47,5.51,1064100.0],["2016-09-26",5.53,5.6,5.47,5.49,989300.0],["2016-09-27",5.52,5.71,5.5,5.58,2521300.0],["2016-09-28",5.6,5.79,5.53,5.72,2170100.0],["2016-09-29",5.69,5.78,5.62,5.71,1437300.0],["2016-09-30",5.79,5.87,5.52,5.6,2246900.0],["2016-10-03",5.65,5.65,5.43,5.54,1212500.0],["2016-10-04",5.32,5.4,4.85,4.86,4439800.0],["2016-10-05",4.95,4.95,4.38,4.6,7930000.0],["2016-10-06",4.42,4.61,4.27,4.27,3203700.0],["2016-10-07",4.4,4.5,4.08,4.09,4543400.0],["2016-10-10",4.16,4.25,4.11,4.24,1658100.0],["2016-10-11",4.26,4.26,4.02,4.05,2549600.0],["2016-10-12",4.05,4.16,4.0,4.09,1803000.0],["2016-10-13",4.11,4.4,4.07,4.18,1933300.0],["2016-10-14",4.16,4.27,4.1,4.11,1906700.0],["2016-10-17",4.15,4.27,4.11,4.23,1309500.0],["2016-10-18",4.32,4.45,4.23,4.45,2045700.0],["2016-10-19",4.54,4.67,4.41,4.66,3041500.0],["2016-10-20",4.63,4.7,4.54,4.58,1376800.0],["2016-10-21",4.61,4.74,4.6,4.66,3241100.0],["2016-10-24",4.71,4.75,4.6,4.62,2033800.0],["2016-10-25",4.67,5.01,4.65,4.89,2446400.0],["2016-10-26",4.9,4.98,4.8,4.84,1419000.0],["2016-10-27",4.87,4.91,4.76,4.77,1186200.0],["2016-10-28",4.75,4.99,4.72,4.96,2138400.0],["2016-10-31",4.96,5.01,4.91,5.0,1535900.0],["2016-11-01",5.12,5.33,5.1,5.24,2397800.0],["2016-11-02",5.41,5.54,5.23,5.25,4417000.0],["2016-11-03",5.22,5.44,5.2,5.39,1743600.0],["2016-11-04",5.4,5.52,5.26,5.42,6056100.0],["2016-11-07",5.21,5.24,4.97,4.99,4350900.0],["2016-11-08",4.99,5.17,4.81,4.87,2097200.0],["2016-11-09",5.24,5.3,4.75,4.89,3230800.0],["2016-11-10",4.87,4.87,4.5,4.53,3497700.0],["2016-11-11",4.53,4.53,4.08,4.23,3484900.0],["2016-11-14",4.13,4.53,4.01,4.44,3289600.0],["2016-11-15",4.47,4.61,4.4,4.57,2160700.0],["2016-11-16",4.54,4.58,4.45,4.52,2319400.0],["2016-11-17",4.49,4.75,4.4,4.51,2486400.0],["2016-11-18",4.41,4.55,4.35,4.44,1995700.0],["2016-11-21",4.52,4.6,4.45,4.54,1303000.0],["2016-11-22",4.61,4.61,4.37,4.53,1583000.0],["2016-11-23",4.3,4.43,4.25,4.36,1824000.0],["2016-11-25",4.36,4.46,4.33,4.34,668000.0],["2016-11-28",4.43,4.55,4.33,4.51,1282900.0],["2016-11-29",4.37,4.65,4.37,4.6,1717400.0],["2016-11-30",4.68,4.68,4.48,4.58,1750600.0],["2016-12-01",4.52,4.78,4.48,4.55,2286800.0],["2016-12-02",4.61,4.68,4.5,4.55,2668100.0],["2016-12-05",4.48,4.73,4.39,4.7,2474300.0],["2016-12-06",4.68,4.82,4.52,4.56,1492600.0],["2016-12-07",4.65,4.67,4.51,4.55,1734400.0],["2016-12-08",4.5,4.6,4.5,4.56,745800.0],["2016-12-09",4.51,4.6,4.4,4.41,2500100.0],["2016-12-12",4.45,4.47,4.35,4.43,2144100.0],["2016-12-13",4.42,4.51,4.38,4.43,2249200.0],["2016-12-14",4.44,4.49,4.1,4.11,2585100.0],["2016-12-15",4.0,4.07,3.88,3.96,3198600.0],["2016-12-16",4.0,4.13,3.85,3.85,5875000.0],["2016-12-19",3.93,3.96,3.82,3.92,2470500.0],["2016-12-20",3.81,3.97,3.79,3.92,1909000.0],["2016-12-21",3.94,4.0,3.88,3.93,993600.0],["2016-12-22",3.9,4.02,3.88,3.89,908000.0],["2016-12-23",3.94,4.09,3.92,4.05,1107200.0],["2016-12-27",4.1,4.22,4.02,4.17,2554800.0],["2016-12-28",4.14,4.39,4.08,4.37,2507200.0],["2016-12-29",4.46,4.73,4.4,4.71,3529300.0],["2016-12-30",4.74,4.9,4.54,4.56,2227500.0],["2017-01-03",4.5,4.64,4.4,4.59,3451600.0],["2017-01-04",4.71,4.77,4.59,4.67,1889600.0],["2017-01-05",4.82,5.12,4.77,5.09,3260800.0],["2017-01-06",5.01,5.17,4.59,4.8,4604900.0],["2017-01-09",4.9,5.15,4.84,4.88,3565000.0],["2017-01-10",4.98,5.15,4.9,5.07,2274500.0],["2017-01-11",5.01,5.09,4.89,5.0,1956900.0],["2017-01-12",5.11,5.18,4.96,5.02,1872400.0],["2017-01-13",4.95,5.13,4.89,5.1,1267600.0],["2017-01-17",5.3,5.45,5.19,5.22,2348500.0],["2017-01-18",5.2,5.24,5.01,5.09,1359400.0],["2017-01-19",5.0,5.16,4.9,5.06,1796800.0],["2017-01-20",5.05,5.23,5.04,5.1,1414500.0],["2017-01-23",5.25,5.25,5.06,5.1,1511200.0],["2017-01-24",5.1,5.21,5.04,5.16,1591400.0],["2017-01-25",5.04,5.15,4.99,5.12,1527500.0],["2017-01-26",4.99,5.25,4.96,5.18,1978400.0],["2017-01-27",5.12,5.22,5.11,5.15,1036400.0],["2017-01-30",5.16,5.31,5.13,5.14,2001300.0],["2017-01-31",5.32,5.35,5.23,5.32,1944000.0],["2017-02-01",5.25,5.41,5.22,5.35,1496500.0],["2017-02-02",5.58,5.58,5.33,5.43,1774600.0],["2017-02-03",5.4,5.52,5.38,5.44,1246900.0],["2017-02-06",5.5,5.99,5.5,5.95,3688100.0],["2017-02-07",5.75,6.16,5.73,5.9,3548200.0],["2017-02-08",6.06,6.21,5.9,5.97,3668400.0],["2017-02-09",5.97,6.12,5.88,5.88,2165600.0],["2017-02-10",5.8,6.04,5.65,5.98,2089500.0],["2017-02-13",5.92,6.02,5.89,5.96,1261000.0],["2017-02-14",6.01,6.1,5.84,5.99,1909400.0],["2017-02-15",5.95,6.11,5.9,5.97,1588800.0],["2017-02-16",6.0,6.15,6.0,6.14,2113500.0],["2017-02-17",6.19,6.19,6.0,6.04,1862000.0],["2017-02-21",5.91,6.06,5.85,5.95,2353800.0],["2017-02-22",5.9,5.97,5.72,5.88,2661000.0],["2017-02-23",6.01,6.1,5.94,6.02,2195500.0],["2017-02-24",6.16,6.16,5.81,5.82,2063200.0],["2017-02-27",5.78,5.92,5.23,5.28,3794400.0],["2017-02-28",5.36,5.4,5.16,5.29,2804400.0],["2017-03-01",5.18,5.33,5.08,5.31,4783000.0],["2017-03-02",5.19,5.37,4.91,4.93,3494700.0],["2017-03-03",4.92,5.14,4.74,5.09,3555500.0],["2017-03-06",5.09,5.09,4.75,4.86,2774800.0],["2017-03-07",4.77,4.99,4.75,4.92,2243500.0],["2017-03-08",4.78,4.98,4.78,4.88,1055500.0],["2017-03-09",4.87,4.96,4.77,4.79,1166000.0],["2017-03-10",4.79,4.99,4.69,4.96,2304800.0],["2017-03-13",4.99,5.3,4.95,5.19,3037700.0],["2017-03-14",5.18,5.27,4.86,4.89,2343100.0],["2017-03-15",4.97,5.54,4.87,5.49,4016300.0],["2017-03-16",5.57,5.64,5.38,5.46,2731900.0],["2017-03-17",5.52,5.57,5.01,5.01,7322700.0],["2017-03-20",5.06,5.28,5.06,5.24,1909100.0],["2017-03-21",5.26,5.47,5.2,5.3,2299500.0],["2017-03-22",5.28,5.35,5.17,5.18,1750500.0],["2017-03-23",5.19,5.24,4.96,5.12,2784700.0],["2017-03-24",5.1,5.19,5.05,5.09,937600.0],["2017-03-27",5.24,5.24,5.07,5.21,1687800.0],["2017-03-28",5.24,5.24,4.88,4.96,3130400.0],["2017-03-29",5.0,5.04,4.91,4.99,1501500.0],["2017-03-30",4.94,4.99,4.87,4.93,1194200.0],["2017-03-31",4.95,4.96,4.84,4.87,2542900.0],["2017-04-03",4.81,5.02,4.8,5.01,1799300.0],["2017-04-04",5.05,5.08,4.81,4.88,2908600.0],["2017-04-05",4.78,4.99,4.78,4.96,2245200.0],["2017-04-06",4.93,4.95,4.86,4.89,949400.0],["2017-04-07",4.99,5.02,4.8,4.89,1798300.0],["2017-04-10",4.84,4.93,4.81,4.88,1199100.0],["2017-04-11",5.0,5.0,4.88,4.94,3074800.0],["2017-04-12",4.94,4.96,4.84,4.95,2029700.0],["2017-04-13",4.93,4.94,4.7,4.7,3031200.0],["2017-04-17",4.72,4.72,4.43,4.51,3682300.0],["2017-04-18",4.47,4.52,4.35,4.45,2722600.0],["2017-04-19",4.39,4.42,4.16,4.33,3755100.0],["2017-04-20",4.32,4.41,4.28,4.37,2454600.0],["2017-04-21",4.37,4.46,4.29,4.42,2288000.0],["2017-04-24",4.34,4.36,4.24,4.28,2655300.0],["2017-04-25",4.18,4.2,3.9,4.05,6069200.0],["2017-04-26",3.99,4.13,3.89,4.13,5220100.0],["2017-04-27",4.07,4.07,3.93,4.01,3618400.0],["2017-04-28",4.0,4.22,3.97,4.18,3817100.0],["2017-05-01",4.14,4.14,3.94,3.95,2854900.0],["2017-05-02",3.94,4.09,3.93,4.05,2677500.0],["2017-05-03",4.02,4.13,3.97,4.01,2880400.0],["2017-05-04",3.91,4.06,3.91,3.92,3158200.0],["2017-05-05",3.96,4.07,3.91,3.96,2214100.0],["2017-05-08",3.98,4.03,3.89,4.02,2356700.0],["2017-05-09",3.95,4.06,3.92,4.02,1746500.0],["2017-05-10",4.07,4.16,4.04,4.1,1800200.0],["2017-05-11",4.13,4.27,4.06,4.27,2903800.0],["2017-05-12",4.32,4.44,4.3,4.41,2865900.0],["2017-05-15",4.5,4.53,4.36,4.45,2329400.0],["2017-05-16",4.47,4.48,4.36,4.38,1500400.0],["2017-05-17",4.45,4.54,4.38,4.47,3169500.0],["2017-05-18",4.41,4.41,4.21,4.24,2646000.0],["2017-05-19",4.3,4.3,4.14,4.21,4127400.0],["2017-05-22",4.24,4.29,4.18,4.23,1884400.0],["2017-05-23",4.23,4.26,3.98,3.99,3449000.0],["2017-05-24",3.97,4.11,3.84,4.06,4111200.0],["2017-05-25",4.01,4.07,3.93,4.02,1773200.0],["2017-05-26",4.06,4.08,3.93,3.95,2108400.0],["2017-05-30",3.89,3.93,3.85,3.87,1732900.0],["2017-05-31",3.87,3.95,3.78,3.93,2591900.0],["2017-06-01",3.87,3.95,3.85,3.93,1422500.0],["2017-06-02",3.96,4.07,3.94,4.05,2146700.0],["2017-06-05",4.09,4.11,3.94,4.0,1807600.0],["2017-06-06",4.07,4.25,4.02,4.25,4767600.0],["2017-06-07",4.15,4.24,4.11,4.18,2383400.0],["2017-06-08",4.12,4.12,3.97,4.09,2202600.0],["2017-06-09",3.96,4.08,3.94,3.98,2315300.0],["2017-06-12",3.93,4.21,3.88,4.19,3236500.0],["2017-06-13",4.18,4.46,4.16,4.34,3037500.0],["2017-06-14",4.49,4.49,3.96,4.03,5978600.0],["2017-06-15",3.98,4.19,3.96,4.06,2454500.0],["2017-06-16",4.07,4.15,4.03,4.03,17124400.0],["2017-06-19",4.02,4.09,3.98,4.01,3059400.0],["2017-06-20",4.0,4.23,3.99,4.21,2647300.0],["2017-06-21",4.21,4.31,4.18,4.29,2760800.0],["2017-06-22",4.37,4.42,4.32,4.42,2487100.0],["2017-06-23",4.57,4.58,4.36,4.57,3504900.0],["2017-06-26",4.5,4.6,4.43,4.57,3107700.0],["2017-06-27",4.61,4.86,4.6,4.81,3659800.0],["2017-06-28",4.81,4.89,4.67,4.73,1573200.0],["2017-06-29",4.68,4.71,4.38,4.48,4636000.0],["2017-06-30",4.49,4.59,4.41,4.56,1886100.0],["2017-07-03",4.45,4.5,4.37,4.41,1078200.0],["2017-07-05",4.41,4.57,4.4,4.57,2078100.0],["2017-07-06",4.58,4.61,4.46,4.47,1404400.0],["2017-07-07",4.45,4.46,4.32,4.39,2007600.0],["2017-07-10",4.39,4.67,4.39,4.67,2731600.0],["2017-07-11",4.64,4.64,4.41,4.6,2556300.0],["2017-07-12",4.66,4.67,4.5,4.57,1747800.0],["2017-07-13",4.56,4.6,4.46,4.54,1388600.0],["2017-07-14",4.61,4.64,4.5,4.56,2068000.0],["2017-07-17",4.59,4.66,4.44,4.52,2449800.0],["2017-07-18",4.55,4.64,4.51,4.61,1567600.0],["2017-07-19",4.64,4.67,4.51,4.63,1361600.0],["2017-07-20",4.63,4.67,4.54,4.58,1685800.0],["2017-07-21",4.6,4.7,4.56,4.69,1700300.0],["2017-07-24",4.69,4.69,4.4,4.4,2611500.0],["2017-07-25",4.43,4.49,4.3,4.33,2517800.0],["2017-07-26",4.3,4.6,4.28,4.58,3445200.0],["2017-07-27",4.58,4.58,4.35,4.35,2276900.0],["2017-07-28",4.41,4.59,4.41,4.54,1901600.0],["2017-07-31",4.54,4.59,4.43,4.47,1732300.0],["2017-08-01",4.45,4.57,4.4,4.43,1975900.0],["2017-08-02",4.4,4.48,4.34,4.34,1655200.0],["2017-08-03",4.41,4.41,4.32,4.35,1127000.0],["2017-08-04",4.28,4.36,4.19,4.19,2295900.0],["2017-08-07",4.2,4.31,4.14,4.14,1617900.0],["2017-08-08",4.18,4.23,4.1,4.15,2162300.0],["2017-08-09",4.23,4.28,4.11,4.13,2509400.0],["2017-08-10",4.26,4.26,3.95,3.97,4160700.0],["2017-08-11",4.01,4.03,3.91,4.01,1996500.0],["2017-08-14",3.97,4.13,3.95,4.07,1551600.0],["2017-08-15",4.0,4.08,3.99,4.03,1122000.0],["2017-08-16",4.01,4.14,4.01,4.09,1335900.0],["2017-08-17",4.13,4.15,4.02,4.09,1288000.0],["2017-08-18",4.18,4.22,4.07,4.08,1404600.0],["2017-08-21",4.1,4.18,4.08,4.15,1041000.0],["2017-08-22",4.12,4.19,4.12,4.14,1166400.0],["2017-08-23",4.17,4.28,4.13,4.28,1449600.0],["2017-08-24",4.25,4.33,4.2,4.33,1058300.0],["2017-08-25",4.33,4.39,4.26,4.3,1167600.0],["2017-08-28",4.36,4.43,4.31,4.36,2066500.0],["2017-08-29",4.42,4.44,4.22,4.31,2641900.0],["2017-08-30",4.3,4.34,4.18,4.23,1107100.0],["2017-08-31",4.24,4.36,4.24,4.36,1292500.0],["2017-09-01",4.39,4.4,4.31,4.38,1133200.0],["2017-09-05",4.43,4.55,4.38,4.54,2965000.0],["2017-09-06",4.52,4.58,4.43,4.52,2021800.0],["2017-09-07",4.56,4.64,4.52,4.6,2320100.0],["2017-09-08",4.56,4.62,4.43,4.54,1499400.0],["2017-09-11",4.41,4.49,4.2,4.2,2510000.0],["2017-09-12",4.2,4.32,4.17,4.3,1305200.0],["2017-09-13",4.27,4.3,4.16,4.16,1283400.0],["2017-09-14",4.16,4.25,4.12,4.2,856700.0],["2017-09-15",4.22,4.23,4.14,4.14,2171900.0],["2017-09-18",4.1,4.14,4.04,4.07,1852800.0],["2017-09-19",4.05,4.15,4.05,4.1,1235100.0],["2017-09-20",4.11,4.17,4.03,4.04,1649700.0],["2017-09-21",4.02,4.12,4.02,4.05,1041900.0],["2017-09-22",4.08,4.29,4.07,4.26,1598400.0],["2017-09-25",4.27,4.38,4.24,4.34,1341500.0],["2017-09-26",4.26,4.34,4.26,4.26,836300.0],["2017-09-27",4.25,4.3,4.23,4.25,950800.0],["2017-09-28",4.25,4.31,4.14,4.21,1472300.0],["2017-09-29",4.24,4.24,4.08,4.12,2077900.0],["2017-10-02",4.11,4.18,4.07,4.14,1237800.0],["2017-10-03",4.15,4.21,4.13,4.15,1236100.0],["2017-10-04",4.16,4.2,4.05,4.06,3266200.0],["2017-10-05",4.07,4.13,4.03,4.1,2293100.0],["2017-10-06",4.06,4.22,4.04,4.21,3061900.0],["2017-10-09",4.15,4.25,4.12,4.22,1734300.0],["2017-10-10",4.2,4.3,4.15,4.19,2153100.0],["2017-10-11",4.19,4.31,4.14,4.31,1678800.0],["2017-10-12",4.3,4.3,4.19,4.25,1105200.0],["2017-10-13",4.25,4.27,4.18,4.21,941300.0],["2017-10-16",4.23,4.27,4.06,4.11,2100500.0],["2017-10-17",4.06,4.18,4.04,4.17,1630400.0],["2017-10-18",4.13,4.19,4.11,4.12,1874800.0],["2017-10-19",4.14,4.16,4.09,4.14,891100.0],["2017-10-20",4.08,4.16,4.07,4.12,771400.0],["2017-10-23",4.07,4.14,4.03,4.13,1922900.0],["2017-10-24",4.11,4.15,4.06,4.07,986800.0],["2017-10-25",4.05,4.13,4.05,4.06,1510000.0],["2017-10-26",4.09,4.14,4.06,4.06,1368800.0],["2017-10-27",4.06,4.13,4.05,4.07,1054500.0],["2017-10-30",4.06,4.15,4.05,4.1,1553300.0],["2017-10-31",4.09,4.12,4.06,4.07,1365000.0],["2017-11-01",4.06,4.15,4.06,4.1,1721400.0],["2017-11-02",4.1,4.11,4.06,4.08,696700.0],["2017-11-03",4.07,4.11,4.04,4.09,960300.0],["2017-11-06",4.07,4.2,4.05,4.13,2032900.0],["2017-11-07",4.12,4.12,4.03,4.09,934900.0],["2017-11-08",4.11,4.12,4.07,4.11,783800.0],["2017-11-09",4.11,4.14,4.07,4.12,975400.0],["2017-11-10",4.11,4.17,4.07,4.16,991600.0],["2017-11-13",4.14,4.23,4.14,4.15,998400.0],["2017-11-14",4.14,4.21,4.09,4.09,1013300.0],["2017-11-15",4.1,4.14,3.99,3.99,1829700.0],["2017-11-16",3.96,4.01,3.82,3.85,2695200.0],["2017-11-17",3.86,3.93,3.79,3.89,2424100.0],["2017-11-20",3.86,3.89,3.77,3.82,1435200.0],["2017-11-21",3.83,3.87,3.82,3.83,562200.0],["2017-11-22",3.84,3.88,3.81,3.86,1083300.0],["2017-11-24",3.84,3.86,3.81,3.85,411300.0],["2017-11-27",3.86,3.93,3.82,3.91,1103700.0],["2017-11-28",3.89,3.97,3.89,3.92,931700.0],["2017-11-29",3.87,3.95,3.85,3.87,955300.0],["2017-11-30",3.86,3.9,3.84,3.85,945400.0],["2017-12-01",3.85,3.92,3.85,3.86,1237900.0],["2017-12-04",3.87,3.87,3.82,3.83,522400.0],["2017-12-05",3.82,3.89,3.76,3.76,1088500.0],["2017-12-06",3.75,3.81,3.5,3.5,2460800.0],["2017-12-07",3.42,3.53,3.38,3.4,2198100.0],["2017-12-08",3.35,3.49,3.35,3.44,1207600.0],["2017-12-11",3.45,3.64,3.41,3.61,2034700.0],["2017-12-12",3.6,3.61,3.46,3.51,1497400.0],["2017-12-13",3.45,3.68,3.45,3.65,1792200.0],["2017-12-14",3.62,3.68,3.6,3.64,1047000.0],["2017-12-15",3.64,3.68,3.61,3.68,3441700.0],["2017-12-18",3.68,3.79,3.66,3.78,1381400.0],["2017-12-19",3.83,4.03,3.77,4.01,3115500.0],["2017-12-20",4.01,4.06,3.88,4.03,1817600.0],["2017-12-21",3.98,4.09,3.97,4.06,1440300.0],["2017-12-22",3.95,4.06,3.95,3.97,1041700.0],["2017-12-26",3.96,4.04,3.95,4.02,1253800.0],["2017-12-27",4.04,4.11,4.0,4.05,1244400.0],["2017-12-28",4.07,4.09,3.95,4.0,1308600.0],["2017-12-29",3.97,4.02,3.91,3.93,1494100.0],["2018-01-02",3.97,4.08,3.93,4.06,1609200.0],["2018-01-03",4.08,4.08,3.91,3.95,2224300.0],["2018-01-04",3.9,3.97,3.87,3.92,2148700.0],["2018-01-05",3.88,3.91,3.84,3.86,1042700.0],["2018-01-08",3.86,3.86,3.75,3.79,1156800.0],["2018-01-09",3.77,3.87,3.75,3.79,780100.0],["2018-01-10",3.85,3.92,3.81,3.88,876300.0],["2018-01-11",3.89,3.92,3.84,3.88,921500.0],["2018-01-12",3.9,3.99,3.89,3.96,1045400.0],["2018-01-16",4.0,4.03,3.88,3.96,1036400.0],["2018-01-17",3.9,4.03,3.9,3.97,1698600.0],["2018-01-18",4.0,4.01,3.9,3.91,1197100.0],["2018-01-19",3.94,3.99,3.9,3.98,980300.0],["2018-01-22",4.0,4.04,3.92,3.94,1159600.0],["2018-01-23",3.94,4.02,3.81,4.0,2032900.0],["2018-01-24",4.05,4.42,4.04,4.41,4552700.0],["2018-01-25",4.25,4.37,3.88,3.9,4367900.0],["2018-01-26",3.96,3.98,3.81,3.97,2508900.0],["2018-01-29",3.97,3.99,3.82,3.82,2735800.0],["2018-01-30",3.85,3.87,3.71,3.72,2126600.0],["2018-01-31",3.71,3.78,3.6,3.72,2438200.0],["2018-02-01",3.66,3.76,3.64,3.72,1328500.0],["2018-02-02",3.66,3.71,3.61,3.63,2182600.0],["2018-02-05",3.61,3.77,3.59,3.71,2388800.0],["2018-02-06",3.69,3.82,3.68,3.72,2115800.0],["2018-02-07",3.66,3.75,3.6,3.66,1885500.0],["2018-02-08",3.69,3.78,3.64,3.69,1876500.0],["2018-02-09",3.69,3.71,3.59,3.6,3059500.0],["2018-02-12",3.76,3.8,3.65,3.78,1679700.0],["2018-02-13",3.79,3.79,3.66,3.71,752200.0],["2018-02-14",3.71,4.19,3.69,4.15,3788700.0],["2018-02-15",4.13,4.22,4.04,4.16,1786000.0],["2018-02-16",4.1,4.18,4.07,4.17,2492400.0],["2018-02-20",4.09,4.18,4.0,4.01,1831300.0],["2018-02-21",4.02,4.2,4.01,4.07,1523700.0],["2018-02-22",4.1,4.14,3.99,4.03,850100.0],["2018-02-23",4.01,4.12,4.0,4.08,843100.0],["2018-02-26",4.13,4.14,4.02,4.07,928700.0],["2018-02-27",4.05,4.07,3.92,3.94,1474400.0],["2018-02-28",3.95,4.0,3.9,3.96,941000.0],["2018-03-01",3.93,4.06,3.86,4.01,1000200.0],["2018-03-02",4.06,4.06,3.87,3.88,1353600.0],["2018-03-05",3.88,4.06,3.88,4.03,1480900.0],["2018-03-06",4.09,4.18,4.07,4.1,1091800.0],["2018-03-07",4.1,4.1,3.96,3.99,1029500.0],["2018-03-08",4.0,4.03,3.92,4.01,454800.0],["2018-03-09",4.0,4.01,3.93,3.96,715200.0],["2018-03-12",3.97,4.02,3.92,4.0,1463300.0],["2018-03-13",4.03,4.05,3.95,3.97,812200.0],["2018-03-14",3.95,4.01,3.9,3.99,705200.0],["2018-03-15",3.94,4.21,3.94,4.2,2436000.0],["2018-03-16",4.18,4.19,4.04,4.08,4295000.0],["2018-03-19",4.0,4.58,3.93,4.39,5348000.0],["2018-03-20",4.34,4.43,4.28,4.42,1452200.0],["2018-03-21",4.44,4.56,4.32,4.44,1348700.0],["2018-03-22",4.43,4.48,4.35,4.46,1234500.0],["2018-03-23",4.54,4.64,4.46,4.61,2347100.0],["2018-03-26",4.64,4.72,4.58,4.68,1381500.0],["2018-03-27",4.65,4.65,4.44,4.48,1394100.0],["2018-03-28",4.45,4.46,4.28,4.31,862200.0],["2018-03-29",4.29,4.38,4.26,4.33,1158700.0],["2018-04-02",4.39,4.51,4.32,4.51,1998600.0],["2018-04-03",4.48,4.58,4.45,4.57,1350900.0],["2018-04-04",4.6,4.72,4.54,4.57,1788400.0],["2018-04-05",4.42,4.64,4.41,4.5,1636900.0],["2018-04-06",4.54,4.69,4.53,4.65,1419200.0],["2018-04-09",4.68,4.68,4.58,4.65,752000.0],["2018-04-10",4.67,4.67,4.58,4.61,644300.0],["2018-04-11",4.64,4.79,4.55,4.65,2694500.0],["2018-04-12",4.63,4.66,4.55,4.62,725200.0],["2018-04-13",4.65,4.68,4.6,4.65,767300.0],["2018-04-16",4.62,4.69,4.59,4.68,640900.0],["2018-04-17",4.69,4.69,4.6,4.61,566500.0],["2018-04-18",4.66,4.68,4.59,4.63,1294600.0],["2018-04-19",4.62,4.73,4.58,4.72,984200.0],["2018-04-20",4.69,4.83,4.67,4.81,1384100.0],["2018-04-23",4.74,4.74,4.6,4.62,839100.0],["2018-04-24",4.6,4.94,4.58,4.8,1777700.0],["2018-04-25",4.75,4.84,4.74,4.78,1457000.0],["2018-04-26",4.8,4.81,4.69,4.72,656500.0],["2018-04-27",4.73,4.79,4.7,4.75,406700.0],["2018-04-30",4.73,4.85,4.71,4.78,1353200.0],["2018-05-01",4.76,4.92,4.7,4.9,1091900.0],["2018-05-02",4.91,5.03,4.9,4.92,2236300.0],["2018-05-03",5.04,5.04,4.91,4.96,886400.0],["2018-05-04",4.93,5.05,4.93,5.02,818500.0],["2018-05-07",4.97,5.01,4.74,4.75,1471900.0],["2018-05-08",4.72,4.91,4.65,4.89,1010500.0],["2018-05-09",4.86,4.95,4.75,4.8,1903200.0],["2018-05-10",4.84,4.93,4.81,4.84,858000.0],["2018-05-11",4.89,4.96,4.86,4.9,989600.0],["2018-05-14",4.93,4.97,4.87,4.92,1168300.0],["2018-05-15",4.85,4.9,4.7,4.88,1506500.0],["2018-05-16",4.88,4.94,4.86,4.92,1142200.0],["2018-05-17",4.94,4.94,4.84,4.86,579000.0],["2018-05-18",4.83,4.89,4.82,4.83,760500.0],["2018-05-21",4.79,4.79,4.67,4.67,1280900.0],["2018-05-22",4.67,4.8,4.57,4.58,1120100.0],["2018-05-23",4.55,4.68,4.54,4.66,759300.0],["2018-05-24",4.66,4.83,4.63,4.81,1154200.0],["2018-05-25",4.83,4.87,4.8,4.86,851800.0],["2018-05-29",4.79,4.88,4.76,4.85,957400.0],["2018-05-30",4.89,4.9,4.82,4.85,1304300.0],["2018-05-31",4.83,4.88,4.82,4.84,1181000.0],["2018-06-01",4.82,4.85,4.66,4.68,1206800.0],["2018-06-04",4.65,4.71,4.54,4.55,1629200.0],["2018-06-05",4.51,4.6,4.51,4.57,1389000.0],["2018-06-06",4.57,4.61,4.52,4.54,932600.0],["2018-06-07",4.57,4.6,4.5,4.5,653400.0],["2018-06-08",4.48,4.5,4.42,4.45,906500.0],["2018-06-11",4.43,4.47,4.35,4.47,1145900.0],["2018-06-12",4.47,4.59,4.46,4.57,2859300.0],["2018-06-13",4.61,4.77,4.57,4.74,1508200.0],["2018-06-14",4.8,4.82,4.72,4.79,1236000.0],["2018-06-15",4.74,4.77,4.64,4.75,3808800.0],["2018-06-18",4.74,4.78,4.59,4.62,859900.0],["2018-06-19",4.58,4.68,4.58,4.66,690400.0],["2018-06-20",4.69,4.73,4.61,4.64,811300.0],["2018-06-21",4.66,4.67,4.59,4.6,771600.0],["2018-06-22",4.6,4.63,4.57,4.58,881100.0],["2018-06-25",4.59,4.6,4.24,4.31,3583100.0],["2018-06-26",4.27,4.45,4.27,4.39,1226200.0],["2018-06-27",4.4,4.45,4.29,4.31,1330600.0],["2018-06-28",4.15,4.35,4.15,4.32,751600.0],["2018-06-29",4.34,4.47,4.3,4.45,885900.0],["2018-07-02",4.41,4.53,4.41,4.47,906400.0],["2018-07-03",4.48,4.62,4.42,4.62,852100.0],["2018-07-05",4.66,4.68,4.54,4.57,999500.0],["2018-07-06",4.56,4.59,4.52,4.56,698800.0],["2018-07-09",4.6,4.62,4.41,4.43,1115300.0],["2018-07-10",4.4,4.48,4.39,4.46,444500.0],["2018-07-11",4.43,4.47,4.35,4.37,558500.0],["2018-07-12",4.37,4.41,4.3,4.3,474700.0],["2018-07-13",4.31,4.35,4.27,4.29,485100.0],["2018-07-16",4.32,4.45,4.28,4.32,721300.0],["2018-07-17",4.32,4.51,4.31,4.43,18087900.0],["2018-07-18",4.43,4.51,4.35,4.35,997700.0],["2018-07-19",4.31,4.59,4.3,4.53,1168000.0],["2018-07-20",4.56,4.58,4.4,4.48,1352700.0],["2018-07-23",4.43,4.48,4.35,4.45,711800.0],["2018-07-24",4.43,4.51,4.36,4.43,1020100.0],["2018-07-25",4.46,4.56,4.46,4.5,732000.0],["2018-07-26",4.5,4.55,4.45,4.47,1232000.0],["2018-07-27",4.49,4.52,4.34,4.35,945200.0],["2018-07-30",4.34,4.38,4.28,4.28,601200.0],["2018-07-31",4.28,4.38,4.27,4.31,594500.0],["2018-08-01",4.3,4.37,4.27,4.27,1245900.0],["2018-08-02",4.23,4.36,4.23,4.3,612500.0],["2018-08-03",4.3,4.4,4.29,4.3,646000.0],["2018-08-06",4.25,4.38,4.25,4.27,677900.0],["2018-08-07",4.27,4.33,4.27,4.27,658800.0],["2018-08-08",4.27,4.37,4.27,4.31,554700.0],["2018-08-09",4.35,4.38,4.29,4.31,496100.0],["2018-08-10",4.3,4.36,4.25,4.33,710200.0],["2018-08-13",4.31,4.37,4.29,4.31,1317000.0],["2018-08-14",4.37,4.42,4.31,4.38,1514900.0],["2018-08-15",4.31,4.35,4.19,4.23,2654700.0],["2018-08-16",4.22,4.25,3.63,3.65,3245100.0],["2018-08-17",3.66,3.82,3.66,3.77,2256800.0],["2018-08-20",3.77,3.83,3.63,3.64,1512200.0],["2018-08-21",3.67,3.75,3.61,3.73,1318300.0],["2018-08-22",3.73,3.75,3.66,3.68,936900.0],["2018-08-23",3.66,3.67,3.43,3.45,2863000.0],["2018-08-24",3.47,3.76,3.47,3.74,1080100.0],["2018-08-27",3.79,3.85,3.75,3.83,848700.0],["2018-08-28",3.85,3.87,3.7,3.74,873000.0],["2018-08-29",3.72,3.81,3.68,3.76,493900.0],["2018-08-30",3.73,3.78,3.62,3.64,1103700.0],["2018-08-31",3.64,3.71,3.61,3.67,681500.0],["2018-09-04",3.63,3.65,3.47,3.58,1257400.0],["2018-09-05",3.58,3.61,3.49,3.52,650800.0],["2018-09-06",3.55,3.65,3.48,3.49,1065300.0],["2018-09-07",3.46,3.57,3.45,3.49,778300.0],["2018-09-10",3.52,3.57,3.45,3.45,930600.0],["2018-09-11",3.41,3.56,3.41,3.55,788500.0],["2018-09-12",3.55,3.82,3.47,3.75,1776600.0],["2018-09-13",3.83,3.84,3.63,3.63,939000.0],["2018-09-14",3.61,3.66,3.54,3.54,1019600.0],["2018-09-17",3.58,3.72,3.51,3.68,1258300.0],["2018-09-18",3.69,3.76,3.64,3.71,878100.0],["2018-09-19",3.69,3.8,3.69,3.74,719300.0],["2018-09-20",3.75,3.88,3.74,3.87,1062200.0],["2018-09-21",3.81,3.84,3.76,3.77,2872800.0],["2018-09-24",3.82,3.92,3.79,3.82,1148500.0],["2018-09-25",3.88,3.89,3.75,3.75,932800.0],["2018-09-26",3.7,3.79,3.66,3.7,744700.0],["2018-09-27",3.67,3.67,3.58,3.65,683000.0],["2018-09-28",3.68,3.76,3.63,3.71,452800.0],["2018-10-01",3.66,3.74,3.64,3.69,683200.0],["2018-10-02",3.71,3.86,3.69,3.79,1076900.0],["2018-10-03",3.81,3.98,3.67,3.92,2789900.0],["2018-10-04",3.91,4.07,3.87,3.96,1206400.0],["2018-10-05",4.0,4.09,3.97,4.0,750200.0],["2018-10-08",3.93,3.98,3.82,3.94,882200.0],["2018-10-09",3.94,4.06,3.92,3.99,943200.0],["2018-10-10",3.98,4.01,3.79,3.91,1118800.0],["2018-10-11",3.98,4.21,3.91,4.2,2013900.0],["2018-10-12",4.2,4.23,3.99,4.16,1351900.0],["2018-10-15",4.19,4.33,4.17,4.3,1199900.0],["2018-10-16",4.31,4.33,4.16,4.17,1152800.0],["2018-10-17",4.2,4.28,4.14,4.25,1131700.0],["2018-10-18",4.21,4.3,4.19,4.22,644700.0],["2018-10-19",4.21,4.27,4.15,4.27,1035800.0],["2018-10-22",4.26,4.27,4.17,4.18,563600.0],["2018-10-23",4.29,4.31,4.17,4.27,1045400.0],["2018-10-24",4.25,4.33,4.2,4.25,884900.0],["2018-10-25",4.23,4.27,3.99,3.99,1898900.0],["2018-10-26",3.99,4.16,3.97,3.97,1194200.0],["2018-10-29",3.94,4.17,3.91,4.12,1633400.0],["2018-10-30",4.05,4.22,4.05,4.18,872600.0],["2018-10-31",4.13,4.13,4.02,4.03,1825000.0],["2018-11-01",4.09,4.25,4.08,4.18,1611100.0],["2018-11-02",4.13,4.22,4.11,4.11,956000.0],["2018-11-05",4.05,4.18,4.02,4.04,1169600.0],["2018-11-06",4.03,4.09,4.01,4.04,662600.0],["2018-11-07",4.05,4.13,3.98,3.99,1133800.0],["2018-11-08",3.97,4.06,3.97,3.99,1268800.0],["2018-11-09",3.93,4.02,3.9,3.9,1469900.0],["2018-11-12",3.89,3.93,3.77,3.78,754400.0],["2018-11-13",3.78,3.82,3.7,3.72,704500.0],["2018-11-14",3.73,3.89,3.71,3.84,868400.0],["2018-11-15",3.84,3.93,3.78,3.86,1440100.0],["2018-11-16",3.9,3.96,3.86,3.88,2463100.0],["2018-11-19",3.87,3.91,3.79,3.84,1363400.0],["2018-11-20",3.83,3.86,3.74,3.8,1112100.0],["2018-11-21",3.8,3.93,3.79,3.91,1272100.0],["2018-11-23",3.73,3.94,3.73,3.82,315200.0],["2018-11-26",3.78,3.85,3.71,3.73,953600.0],["2018-11-27",3.75,3.75,3.62,3.68,1015000.0],["2018-11-28",3.63,3.79,3.62,3.76,1565100.0],["2018-11-29",3.76,3.79,3.7,3.72,1549800.0],["2018-11-30",3.69,3.73,3.63,3.67,564400.0],["2018-12-03",3.75,3.78,3.69,3.76,1766100.0],["2018-12-04",3.8,3.89,3.75,3.77,1997600.0],["2018-12-06",3.81,3.82,3.73,3.76,1521000.0],["2018-12-07",3.81,3.96,3.78,3.92,3193100.0],["2018-12-10",3.9,3.99,3.85,3.88,1113500.0],["2018-12-11",3.87,3.94,3.84,3.86,1402000.0],["2018-12-12",3.85,4.0,3.85,3.99,1733300.0],["2018-12-13",4.0,4.03,3.89,3.92,1310400.0],["2018-12-14",3.91,3.91,3.78,3.84,1052000.0],["2018-12-17",3.83,3.92,3.81,3.87,1378400.0],["2018-12-18",3.83,3.98,3.83,3.91,1492000.0],["2018-12-19",3.91,4.02,3.7,3.7,2503000.0],["2018-12-20",3.86,3.92,3.81,3.88,2407100.0],["2018-12-21",3.88,3.92,3.76,3.83,4097900.0],["2018-12-24",3.92,3.98,3.88,3.97,1065100.0],["2018-12-26",3.98,4.08,3.95,3.99,1254700.0],["2018-12-27",4.0,4.05,3.88,4.0,1295000.0],["2018-12-28",3.98,4.02,3.91,3.93,1111000.0],["2018-12-31",3.99,3.99,3.88,3.95,1088300.0],["2019-01-02",3.93,4.02,3.89,3.96,772200.0],["2019-01-03",3.97,4.15,3.97,4.14,1670900.0],["2019-01-04",4.1,4.11,4.01,4.09,971000.0],["2019-01-07",4.1,4.1,3.98,4.0,1059600.0],["2019-01-08",3.99,4.03,3.92,3.99,861900.0],["2019-01-09",4.0,4.05,3.96,4.02,835300.0],["2019-01-10",3.98,4.05,3.94,3.94,851400.0],["2019-01-11",3.94,3.99,3.88,3.88,604500.0],["2019-01-14",3.9,3.91,3.77,3.83,1037500.0],["2019-01-15",3.81,3.84,3.71,3.74,895800.0],["2019-01-16",3.73,3.79,3.7,3.74,771500.0],["2019-01-17",3.71,3.77,3.7,3.7,690300.0],["2019-01-18",3.7,3.7,3.5,3.5,1541900.0],["2019-01-22",3.56,3.61,3.5,3.59,1006600.0],["2019-01-23",3.61,3.61,3.49,3.53,983400.0],["2019-01-24",3.55,3.56,3.42,3.51,1172500.0],["2019-01-25",3.6,3.73,3.54,3.64,1348600.0],["2019-01-28",3.7,3.71,3.61,3.69,902100.0],["2019-01-29",3.74,3.82,3.69,3.77,1360900.0],["2019-01-30",3.78,3.86,3.67,3.83,2602600.0],["2019-01-31",3.85,3.92,3.84,3.89,1231800.0],["2019-02-01",3.9,3.92,3.78,3.85,724900.0],["2019-02-04",3.81,3.9,3.79,3.86,1720200.0],["2019-02-05",3.89,3.89,3.77,3.82,658600.0],["2019-02-06",3.76,3.86,3.73,3.75,658400.0],["2019-02-07",3.75,3.77,3.66,3.68,703600.0],["2019-02-08",3.69,3.73,3.66,3.7,516600.0],["2019-02-11",3.7,3.71,3.62,3.63,733000.0],["2019-02-12",3.67,3.67,3.54,3.56,616000.0],["2019-02-13",3.52,3.66,3.52,3.64,1345400.0],["2019-02-14",3.66,3.72,3.62,3.72,890900.0],["2019-02-15",3.71,3.79,3.64,3.79,1143400.0],["2019-02-19",3.79,3.88,3.79,3.85,1550500.0],["2019-02-20",3.83,3.9,3.8,3.83,1231100.0],["2019-02-21",3.8,3.86,3.68,3.84,2207000.0],["2019-02-22",3.87,3.95,3.84,3.93,1883400.0],["2019-02-25",3.93,3.97,3.86,3.87,1060000.0],["2019-02-26",3.83,3.96,3.76,3.96,1542600.0],["2019-02-27",3.93,3.97,3.85,3.95,2447900.0],["2019-02-28",3.91,4.0,3.84,3.97,1807900.0],["2019-03-01",3.96,3.98,3.87,3.93,1817200.0],["2019-03-04",3.84,3.98,3.84,3.95,1212700.0],["2019-03-05",3.95,3.97,3.91,3.96,979400.0],["2019-03-06",3.93,3.96,3.85,3.89,1321400.0],["2019-03-07",3.92,4.01,3.88,4.0,1687600.0],["2019-03-08",4.05,4.22,4.04,4.22,2612300.0],["2019-03-11",4.23,4.24,4.09,4.22,1633900.0],["2019-03-12",4.22,4.25,4.14,4.15,1124600.0],["2019-03-13",4.15,4.37,4.14,4.35,2235200.0],["2019-03-14",4.25,4.33,4.24,4.3,1414900.0],["2019-03-15",4.33,4.35,4.21,4.31,4001900.0],["2019-03-18",4.33,4.33,4.18,4.23,1189200.0],["2019-03-19",4.23,4.28,4.21,4.22,579100.0],["2019-03-20",4.23,4.3,4.1,4.26,1417200.0],["2019-03-21",4.3,4.32,4.18,4.3,969900.0],["2019-03-22",4.25,4.41,4.25,4.32,1183600.0],["2019-03-25",4.36,4.5,4.34,4.45,1507700.0],["2019-03-26",4.38,4.46,4.35,4.42,953400.0],["2019-03-27",4.39,4.43,4.34,4.35,860700.0],["2019-03-28",4.31,4.31,4.15,4.18,1810200.0],["2019-03-29",4.23,4.23,4.13,4.17,933200.0],["2019-04-01",4.16,4.19,3.99,4.06,1488000.0],["2019-04-02",4.04,4.17,4.04,4.16,878000.0],["2019-04-03",4.01,4.27,3.97,4.25,2164200.0],["2019-04-04",4.21,4.36,4.16,4.33,1061500.0],["2019-04-05",4.3,4.32,4.22,4.29,1916300.0],["2019-04-08",4.38,4.45,4.36,4.41,1081300.0],["2019-04-09",4.45,4.54,4.4,4.49,1092000.0],["2019-04-10",4.46,4.5,4.36,4.37,848500.0],["2019-04-11",4.34,4.36,4.26,4.32,593900.0],["2019-04-12",4.31,4.35,4.28,4.33,444000.0],["2019-04-15",4.29,4.33,4.23,4.33,1402300.0],["2019-04-16",4.27,4.27,4.14,4.18,1179000.0],["2019-04-17",4.15,4.21,4.1,4.16,947400.0],["2019-04-18",4.14,4.18,4.08,4.12,778600.0],["2019-04-22",4.18,4.18,4.03,4.05,878300.0],["2019-04-23",4.01,4.09,3.99,4.04,1177800.0],["2019-04-24",4.03,4.09,4.0,4.05,1442500.0],["2019-04-25",4.04,4.12,4.03,4.09,1158600.0],["2019-04-26",4.09,4.19,4.09,4.13,657500.0],["2019-04-29",4.11,4.11,3.95,3.97,4483300.0],["2019-04-30",3.96,4.01,3.96,4.0,642000.0],["2019-05-01",4.0,4.05,3.89,3.96,1354200.0],["2019-05-02",3.92,3.98,3.85,3.9,1344000.0],["2019-05-03",3.91,3.97,3.91,3.91,568100.0],["2019-05-06",3.95,3.96,3.87,3.89,846100.0],["2019-05-07",3.88,3.98,3.85,3.96,1148700.0],["2019-05-08",3.99,3.99,3.84,3.87,777300.0],["2019-05-09",3.89,3.91,3.83,3.85,886800.0],["2019-05-10",3.88,3.9,3.82,3.84,1921400.0],["2019-05-13",3.86,4.01,3.84,3.97,1801400.0],["2019-05-14",3.98,3.98,3.87,3.93,927700.0],["2019-05-15",3.92,3.97,3.9,3.94,829500.0],["2019-05-16",3.91,3.94,3.82,3.86,551900.0],["2019-05-17",3.83,3.88,3.8,3.87,1131700.0],["2019-05-20",3.84,3.87,3.8,3.81,749300.0],["2019-05-21",3.8,3.85,3.77,3.83,479700.0],["2019-05-22",3.81,3.86,3.78,3.79,743500.0],["2019-05-23",3.79,3.91,3.79,3.83,1190200.0],["2019-05-24",3.86,3.86,3.74,3.77,1000700.0],["2019-05-28",3.75,3.8,3.7,3.75,1111500.0],["2019-05-29",3.74,3.81,3.72,3.81,1101500.0],["2019-05-30",3.78,3.9,3.69,3.89,1095500.0],["2019-05-31",3.94,4.07,3.91,4.05,1654500.0],["2019-06-03",4.09,4.19,4.08,4.17,1538300.0],["2019-06-04",4.14,4.19,4.1,4.19,1394500.0],["2019-06-05",4.23,4.28,4.12,4.2,1291200.0],["2019-06-06",4.17,4.25,4.17,4.21,1040900.0],["2019-06-07",4.21,4.28,4.2,4.21,1392000.0],["2019-06-10",4.1,4.18,4.0,4.08,1233900.0],["2019-06-11",4.08,4.2,4.04,4.17,1755500.0],["2019-06-12",4.19,4.29,4.17,4.24,1013000.0],["2019-06-13",4.29,4.45,4.24,4.44,3113000.0],["2019-06-14",4.49,4.61,4.44,4.46,2754800.0],["2019-06-17",4.58,4.67,4.47,4.66,2377700.0],["2019-06-18",4.72,4.8,4.6,4.78,2940900.0],["2019-06-19",4.69,4.96,4.69,4.94,2778800.0],["2019-06-20",5.1,5.21,5.03,5.19,3408800.0],["2019-06-21",5.19,5.34,5.06,5.22,6481100.0],["2019-06-24",5.3,5.59,5.25,5.56,4340000.0],["2019-06-25",5.65,5.77,5.41,5.49,6254800.0],["2019-06-26",5.4,5.69,5.36,5.66,4195700.0],["2019-06-27",5.56,5.81,5.52,5.78,4420700.0],["2019-06-28",5.75,5.92,5.55,5.91,32987400.0],["2019-07-01",5.71,5.76,5.53,5.59,6503000.0],["2019-07-02",5.68,5.85,5.57,5.81,3330800.0],["2019-07-03",5.88,5.88,5.62,5.66,1545800.0],["2019-07-05",5.55,5.6,5.4,5.56,2988800.0],["2019-07-08",5.55,5.62,5.51,5.57,2172800.0],["2019-07-09",5.57,5.77,5.52,5.77,2188600.0],["2019-07-10",5.83,5.88,5.71,5.87,1935500.0],["2019-07-11",5.85,5.97,5.81,5.88,2612900.0],["2019-07-12",5.9,6.13,5.89,6.13,3274700.0],["2019-07-15",6.15,6.27,6.03,6.06,1707500.0],["2019-07-16",6.03,6.25,5.97,6.14,2697000.0],["2019-07-17",6.2,6.33,6.14,6.3,2037700.0],["2019-07-18",6.29,6.57,6.2,6.53,2657700.0],["2019-07-19",6.42,6.58,6.22,6.29,3574700.0],["2019-07-22",6.3,6.39,6.26,6.3,1671300.0],["2019-07-23",6.3,6.37,6.09,6.21,2537800.0],["2019-07-24",6.28,6.4,6.19,6.39,1714800.0],["2019-07-25",6.39,6.4,6.2,6.26,1734700.0],["2019-07-26",6.34,6.37,6.2,6.28,1102300.0],["2019-07-29",6.3,6.46,6.24,6.44,1158200.0],["2019-07-30",6.45,6.56,6.36,6.41,4026300.0],["2019-07-31",6.32,6.48,6.11,6.17,3802500.0],["2019-08-01",6.01,6.6,5.96,6.59,3858400.0],["2019-08-02",6.55,6.56,6.42,6.45,2423600.0],["2019-08-05",6.6,6.79,6.56,6.62,3519000.0],["2019-08-06",6.62,6.8,6.6,6.7,2493800.0],["2019-08-07",6.82,6.93,6.71,6.74,3188000.0],["2019-08-08",6.65,6.97,6.63,6.93,2384900.0],["2019-08-09",6.89,7.07,6.86,6.95,2078600.0],["2019-08-12",7.0,7.13,6.81,6.82,2855300.0],["2019-08-13",6.96,6.98,6.37,6.7,4435800.0],["2019-08-14",6.88,7.0,6.82,6.89,3271300.0],["2019-08-15",6.9,7.1,6.84,7.03,2408500.0],["2019-08-16",6.98,7.03,6.77,6.92,2830000.0],["2019-08-19",6.72,6.98,6.65,6.82,2493900.0],["2019-08-20",6.88,7.18,6.85,7.1,2257600.0],["2019-08-21",7.07,7.23,7.06,7.16,1973400.0],["2019-08-22",7.12,7.25,7.07,7.11,2016100.0],["2019-08-23",7.23,7.56,7.16,7.5,3431800.0],["2019-08-26",7.55,7.65,7.42,7.48,2652100.0],["2019-08-27",7.52,7.95,7.42,7.83,3351100.0],["2019-08-28",7.78,7.91,7.6,7.79,3620700.0],["2019-08-29",7.77,7.84,7.31,7.42,4170400.0],["2019-08-30",7.38,7.55,7.38,7.44,2242100.0],["2019-09-03",7.6,7.62,7.38,7.49,3999600.0],["2019-09-04",7.49,7.6,7.46,7.58,1452700.0],["2019-09-05",7.39,7.4,7.05,7.13,3713900.0],["2019-09-06",7.16,7.28,6.76,6.76,3404200.0],["2019-09-09",6.77,6.82,6.46,6.59,2776600.0],["2019-09-10",6.5,6.65,6.4,6.48,2498000.0],["2019-09-11",6.4,6.7,6.4,6.55,2828700.0],["2019-09-12",6.75,6.81,6.5,6.52,3189100.0],["2019-09-13",6.52,6.69,6.36,6.39,2712900.0],["2019-09-16",6.44,6.45,6.02,6.1,4403300.0],["2019-09-17",6.16,6.38,6.11,6.33,2989300.0],["2019-09-18",6.38,6.4,6.04,6.17,2541200.0],["2019-09-19",6.2,6.34,6.17,6.25,2195800.0],["2019-09-20",6.21,6.43,6.21,6.38,4070000.0],["2019-09-23",6.47,6.61,6.42,6.58,2240200.0],["2019-09-24",6.54,6.69,6.47,6.64,2730100.0],["2019-09-25",6.68,6.69,6.32,6.42,2798600.0],["2019-09-26",6.43,6.5,6.24,6.24,1557500.0],["2019-09-27",6.07,6.42,6.07,6.33,2672900.0],["2019-09-30",6.2,6.34,5.99,6.07,3165800.0],["2019-10-01",6.04,6.33,6.03,6.15,3082600.0],["2019-10-02",6.13,6.44,6.08,6.34,2191100.0],["2019-10-03",6.41,6.52,6.28,6.34,1951900.0],["2019-10-04",6.28,6.52,6.27,6.5,2177600.0],["2019-10-07",6.46,6.62,6.42,6.45,1545700.0],["2019-10-08",6.57,6.81,6.49,6.79,2920700.0],["2019-10-09",6.79,6.85,6.59,6.66,1721100.0],["2019-10-10",6.65,6.67,6.52,6.61,1405100.0],["2019-10-11",6.5,6.53,6.24,6.28,2788500.0],["2019-10-14",6.27,6.35,6.19,6.21,1115900.0],["2019-10-15",6.14,6.18,6.01,6.06,2261200.0],["2019-10-16",6.09,6.2,6.05,6.18,1390400.0],["2019-10-17",6.16,6.45,6.15,6.39,2067300.0],["2019-10-18",6.3,6.58,6.3,6.53,2196900.0],["2019-10-21",6.56,6.63,6.27,6.28,1705400.0],["2019-10-22",6.23,6.31,6.13,6.22,1233100.0],["2019-10-23",6.26,6.34,6.22,6.25,1031300.0],["2019-10-24",6.29,6.67,6.29,6.66,2963800.0],["2019-10-25",6.95,7.02,6.69,6.77,2556500.0],["2019-10-28",6.65,6.69,6.53,6.67,1208600.0],["2019-10-29",6.59,6.9,6.58,6.88,1558400.0],["2019-10-30",6.93,7.15,6.83,7.14,4789400.0],["2019-10-31",7.29,7.29,7.14,7.28,2225300.0],["2019-11-01",7.18,7.26,7.04,7.21,2119300.0],["2019-11-04",7.2,7.2,6.95,6.95,1493500.0],["2019-11-05",6.65,6.82,6.65,6.75,1870600.0],["2019-11-06",6.82,6.91,6.73,6.82,965000.0],["2019-11-07",6.74,6.81,6.29,6.42,3197500.0],["2019-11-08",6.36,6.51,6.21,6.26,3607600.0],["2019-11-11",6.3,6.38,6.14,6.25,2199100.0],["2019-11-12",6.17,6.45,6.15,6.45,1799800.0],["2019-11-13",6.47,6.63,6.44,6.54,1095000.0],["2019-11-14",6.61,6.77,6.56,6.75,1150700.0],["2019-11-15",6.67,6.73,6.58,6.63,1269500.0],["2019-11-18",6.58,6.84,6.56,6.82,1365500.0],["2019-11-19",6.8,7.0,6.78,6.88,1603600.0],["2019-11-20",6.9,7.0,6.79,6.91,979700.0],["2019-11-21",6.93,6.95,6.69,6.73,1429500.0],["2019-11-22",6.81,6.81,6.59,6.65,861400.0],["2019-11-25",6.57,6.7,6.52,6.59,1434400.0],["2019-11-26",6.58,6.8,6.53,6.76,1130100.0],["2019-11-27",6.69,6.77,6.59,6.75,965900.0],["2019-11-29",6.74,6.98,6.74,6.96,662100.0],["2019-12-02",6.95,6.98,6.83,6.83,1142800.0],["2019-12-03",6.98,7.09,6.96,7.07,1698000.0],["2019-12-04",7.05,7.13,6.95,6.99,1473900.0],["2019-12-05",6.91,7.27,6.91,7.24,1674200.0],["2019-12-06",7.14,7.15,6.9,6.9,1370000.0],["2019-12-09",6.94,6.96,6.7,6.7,1296700.0],["2019-12-10",6.77,6.78,6.62,6.66,1629200.0],["2019-12-11",6.72,7.09,6.7,7.08,3652200.0],["2019-12-12",7.2,7.36,7.08,7.19,3050100.0],["2019-12-13",7.19,7.54,7.12,7.48,3261500.0],["2019-12-16",7.53,7.61,7.41,7.48,1972100.0],["2019-12-17",7.49,7.58,7.3,7.49,1637800.0],["2019-12-18",7.48,7.64,7.44,7.57,1315500.0],["2019-12-19",7.61,7.66,7.45,7.56,1147500.0],["2019-12-20",7.48,7.57,7.4,7.41,3620400.0],["2019-12-23",7.51,7.98,7.46,7.97,2763500.0],["2019-12-24",8.0,8.4,8.0,8.36,1946900.0],["2019-12-26",8.49,8.67,8.37,8.53,1746400.0],["2019-12-27",8.55,8.76,8.31,8.66,2745400.0],["2019-12-30",8.77,9.09,8.71,9.06,2769300.0],["2019-12-31",9.18,9.21,8.83,8.96,2432400.0],["2020-01-02",9.0,9.05,8.75,8.84,2309700.0],["2020-01-03",9.02,9.06,8.56,8.59,2499800.0],["2020-01-06",8.74,8.99,8.59,8.67,2666000.0],["2020-01-07",8.81,9.12,8.59,9.09,2372400.0],["2020-01-08",9.1,9.12,8.48,8.5,2613400.0],["2020-01-09",8.41,8.5,8.19,8.24,2576100.0],["2020-01-10",8.2,8.96,8.19,8.76,4268200.0],["2020-01-13",8.71,8.77,8.17,8.34,3528300.0],["2020-01-14",8.26,8.44,8.18,8.37,1449300.0],["2020-01-15",8.5,8.81,8.33,8.79,2228200.0],["2020-01-16",8.74,8.92,8.67,8.88,1799900.0],["2020-01-17",8.98,8.98,8.65,8.74,1747100.0],["2020-01-21",8.68,8.9,8.65,8.86,1814500.0],["2020-01-22",8.72,8.88,8.72,8.86,2036000.0],["2020-01-23",8.7,9.48,8.7,9.23,3424200.0],["2020-01-24",9.21,9.3,9.1,9.24,2745100.0],["2020-01-27",9.43,9.46,8.9,9.06,2589600.0],["2020-01-28",9.01,9.06,8.77,8.91,1985600.0],["2020-01-29",8.95,9.21,8.89,9.19,1884900.0],["2020-01-30",9.22,9.27,9.05,9.13,415700.0],["2020-01-31",9.2,9.22,9.04,9.12,2010300.0],["2020-02-03",9.07,9.13,8.93,9.1,1474100.0],["2020-02-04",8.82,9.12,8.77,9.1,2127200.0],["2020-02-05",9.07,9.08,8.81,8.85,2958100.0],["2020-02-06",8.83,9.16,8.8,9.06,2559100.0],["2020-02-07",9.11,9.2,8.72,8.75,1860800.0],["2020-02-10",8.83,9.07,8.68,9.01,1198700.0],["2020-02-11",8.97,9.13,8.86,8.95,4386000.0],["2020-02-12",8.86,9.01,8.7,8.86,1704400.0],["2020-02-13",8.97,9.23,8.88,9.15,1902200.0],["2020-02-14",9.19,9.27,8.98,9.02,1383300.0],["2020-02-18",9.1,9.43,9.07,9.39,2142900.0],["2020-02-19",9.5,9.51,9.2,9.48,1744100.0],["2020-02-20",9.4,9.61,9.14,9.29,2293900.0],["2020-02-21",9.57,9.62,9.41,9.41,1985700.0],["2020-02-24",9.8,9.8,9.4,9.51,3349600.0],["2020-02-25",9.39,9.65,9.15,9.16,2745300.0],["2020-02-26",9.07,9.4,9.01,9.34,2106700.0],["2020-02-27",9.42,9.42,8.68,8.7,3256400.0],["2020-02-28",8.01,8.39,7.6,7.98,5116800.0],["2020-03-02",8.22,8.65,8.1,8.59,2419900.0],["2020-03-03",8.7,9.27,8.37,8.61,5643400.0],["2020-03-04",8.84,8.84,8.36,8.63,2443100.0],["2020-03-05",8.81,8.94,8.58,8.83,2055300.0],["2020-03-06",8.78,9.05,8.19,8.68,3076200.0],["2020-03-09",8.26,8.5,7.91,8.05,2678300.0],["2020-03-10",8.19,8.34,7.59,8.27,3731600.0],["2020-03-11",7.94,8.17,7.3,7.52,3361200.0],["2020-03-12",6.32,7.63,6.09,6.64,4013500.0],["2020-03-13",7.0,7.0,5.79,5.87,5294500.0],["2020-03-16",4.95,7.06,4.65,6.86,6549900.0],["2020-03-17",6.65,8.78,6.64,8.76,8116700.0],["2020-03-18",8.21,8.76,7.42,7.94,4520900.0],["2020-03-19",7.71,8.35,6.78,7.49,4172300.0],["2020-03-20",7.89,7.89,6.63,6.74,6387000.0],["2020-03-23",7.1,7.52,6.35,7.19,3907600.0],["2020-03-24",8.15,8.25,7.71,8.13,4273300.0],["2020-03-25",8.02,8.73,7.94,8.28,4048300.0],["2020-03-26",8.33,9.08,8.13,8.54,2987300.0],["2020-03-27",8.37,8.64,7.68,7.76,2655200.0],["2020-03-30",7.77,8.3,7.38,7.7,2538700.0],["2020-03-31",7.51,7.95,7.3,7.38,3220400.0],["2020-04-01",7.45,7.87,7.27,7.68,3313800.0],["2020-04-02",7.7,8.33,7.51,8.2,3327600.0],["2020-04-03",8.2,8.95,8.0,8.65,3556800.0],["2020-04-06",8.9,9.0,8.58,8.83,4078300.0],["2020-04-07",8.8,9.1,8.69,8.91,3629000.0],["2020-04-08",8.98,9.44,8.85,9.31,2694700.0],["2020-04-09",9.56,10.24,9.52,9.99,4824700.0],["2020-04-13",10.16,10.83,9.57,10.73,3767200.0],["2020-04-14",10.87,11.9,10.79,11.58,7516800.0],["2020-04-15",11.14,11.95,10.9,11.87,3797000.0],["2020-04-16",11.9,12.52,11.52,11.88,4281100.0],["2020-04-17",11.25,11.57,11.06,11.27,3638800.0],["2020-04-20",11.2,11.86,11.15,11.54,2576000.0],["2020-04-21",11.05,11.73,11.03,11.44,3086800.0],["2020-04-22",11.85,12.35,11.8,12.14,3363500.0],["2020-04-23",12.35,12.85,11.76,12.02,3886000.0],["2020-04-24",12.24,12.33,11.57,12.08,2235700.0],["2020-04-27",12.17,12.21,11.66,11.96,1780400.0],["2020-04-28",11.94,12.0,11.62,11.81,2390300.0],["2020-04-29",11.75,12.15,11.57,12.12,3236200.0],["2020-04-30",12.11,12.11,11.19,11.19,3283100.0],["2020-05-01",10.91,11.49,10.86,11.4,4044500.0],["2020-05-04",11.71,11.89,11.39,11.51,2374000.0],["2020-05-05",11.57,11.87,11.17,11.73,2676700.0],["2020-05-06",11.6,11.6,11.18,11.19,2160400.0],["2020-05-07",11.4,11.96,11.09,11.8,3014900.0],["2020-05-08",11.8,12.0,11.27,11.47,2989400.0],["2020-05-11",11.46,11.54,10.82,10.85,2882800.0],["2020-05-12",10.85,11.27,10.79,10.85,3283400.0],["2020-05-13",11.2,11.23,10.7,11.09,2383400.0],["2020-05-14",11.01,11.63,10.92,11.45,2784400.0],["2020-05-15",11.67,11.94,11.41,11.7,3189900.0],["2020-05-18",11.8,11.87,11.16,11.4,2714000.0],["2020-05-19",11.63,12.06,11.53,11.95,3547800.0],["2020-05-20",12.06,12.15,11.54,11.65,3473400.0],["2020-05-21",11.58,11.59,10.98,11.31,2765700.0],["2020-05-22",11.53,11.83,11.39,11.57,2087700.0],["2020-05-26",11.55,11.66,10.35,10.41,5506600.0],["2020-05-27",10.1,10.65,9.67,10.65,4047300.0],["2020-05-28",10.1,10.66,9.42,9.71,10613700.0],["2020-05-29",9.9,10.07,9.34,9.56,5733800.0],["2020-06-01",9.56,9.8,8.92,9.03,7544500.0],["2020-06-02",9.0,9.01,8.65,8.81,5542200.0],["2020-06-03",8.54,8.82,8.36,8.65,4125200.0],["2020-06-04",8.65,9.29,8.65,9.23,5916800.0],["2020-06-05",8.72,9.08,8.5,9.05,3670700.0],["2020-06-08",9.18,9.22,7.89,8.06,7125400.0],["2020-06-09",8.33,8.59,8.0,8.43,3340600.0],["2020-06-10",8.64,9.12,8.32,9.07,5010800.0],["2020-06-11",9.07,9.22,8.15,8.27,4451300.0],["2020-06-12",8.55,8.75,8.17,8.43,2587200.0],["2020-06-15",8.2,8.54,7.93,8.53,2728700.0],["2020-06-16",8.54,8.55,7.93,8.01,3266100.0],["2020-06-17",8.09,8.17,7.93,8.15,1808900.0],["2020-06-18",8.04,8.34,7.95,7.99,2019700.0],["2020-06-19",8.0,8.59,8.0,8.37,5461100.0],["2020-06-22",8.65,8.99,8.6,8.77,2892300.0],["2020-06-23",8.98,8.99,8.7,8.77,2214200.0],["2020-06-24",8.72,9.03,8.5,8.71,4106200.0],["2020-06-25",8.39,8.59,8.19,8.59,2019800.0],["2020-06-26",8.59,8.74,8.24,8.61,5016100.0],["2020-06-29",8.71,8.82,8.55,8.81,1703000.0],["2020-06-30",8.75,9.22,8.61,9.18,2558200.0],["2020-07-01",9.31,9.35,8.89,9.31,2099900.0],["2020-07-02",9.23,9.55,9.15,9.23,1890600.0],["2020-07-06",9.32,9.49,9.1,9.18,2854400.0],["2020-07-07",9.08,9.77,9.08,9.71,2210900.0],["2020-07-08",9.82,10.01,9.05,9.16,4887400.0],["2020-07-09",9.0,9.1,8.35,8.65,5588400.0],["2020-07-10",8.72,8.88,8.52,8.82,1997000.0],["2020-07-13",8.75,8.95,8.14,8.16,3123800.0],["2020-07-14",8.16,8.45,7.96,8.42,1673600.0],["2020-07-15",8.36,8.47,8.13,8.38,2293300.0],["2020-07-16",8.35,8.47,8.05,8.22,1378000.0],["2020-07-17",8.24,8.49,8.18,8.42,1406200.0],["2020-07-20",8.42,8.68,8.42,8.48,1966000.0],["2020-07-21",8.69,8.96,8.65,8.81,2406300.0],["2020-07-22",8.88,8.94,8.66,8.74,2368300.0],["2020-07-23",8.62,8.97,8.44,8.57,2076900.0],["2020-07-24",8.62,8.92,8.6,8.79,1630800.0],["2020-07-27",9.1,9.49,9.06,9.29,2132000.0],["2020-07-28",9.27,9.37,9.1,9.17,1306600.0],["2020-07-29",9.19,9.34,8.88,9.21,2013200.0],["2020-07-30",9.01,9.17,8.71,8.8,1771400.0],["2020-07-31",8.91,9.14,8.83,9.12,1817400.0],["2020-08-03",9.14,9.18,8.8,8.98,1342100.0],["2020-08-04",8.94,9.58,8.9,9.56,2186800.0],["2020-08-05",9.75,9.86,9.37,9.56,2601500.0],["2020-08-06",9.66,9.66,9.15,9.28,1497500.0],["2020-08-07",9.17,9.26,8.95,9.09,1903600.0],["2020-08-10",9.1,9.37,8.99,9.02,1410200.0],["2020-08-11",8.7,8.7,8.15,8.18,2995900.0],["2020-08-12",8.3,8.49,8.2,8.46,2746800.0],["2020-08-13",8.64,8.84,8.46,8.73,1216300.0],["2020-08-14",8.73,8.73,8.45,8.59,932200.0],["2020-08-17",8.84,9.39,8.82,9.37,2036800.0],["2020-08-18",9.5,9.64,9.21,9.44,2184500.0],["2020-08-19",9.35,9.54,9.12,9.22,1568000.0],["2020-08-20",9.16,9.52,9.12,9.4,956600.0],["2020-08-21",9.19,9.33,9.04,9.17,1281100.0],["2020-08-24",9.29,9.4,9.07,9.2,1557500.0],["2020-08-25",9.24,9.3,9.03,9.29,1329200.0],["2020-08-26",9.2,9.75,9.17,9.73,1146700.0],["2020-08-27",9.8,9.89,9.24,9.52,1344100.0],["2020-08-28",9.73,9.85,9.59,9.78,1358800.0],["2020-08-31",9.9,10.75,9.86,10.59,3976200.0],["2020-09-01",10.77,10.8,10.14,10.58,2907700.0],["2020-09-02",10.5,10.58,10.12,10.58,1997300.0],["2020-09-03",10.45,10.56,10.11,10.48,2162400.0],["2020-09-04",10.5,10.74,9.95,10.68,1919200.0],["2020-09-08",10.25,10.93,10.18,10.65,1993800.0],["2020-09-09",10.83,11.25,10.76,11.2,1856900.0],["2020-09-10",11.38,11.45,11.14,11.41,2247500.0],["2020-09-11",11.38,11.5,10.54,10.55,2665600.0],["2020-09-14",10.62,11.41,10.62,11.4,2140300.0],["2020-09-15",11.49,11.7,11.36,11.57,1616800.0],["2020-09-16",11.73,11.88,11.53,11.78,1766100.0],["2020-09-17",11.46,11.8,11.46,11.75,1668900.0],["2020-09-18",11.95,12.07,11.62,11.62,3691700.0],["2020-09-21",11.35,11.66,10.92,11.25,4072100.0],["2020-09-22",11.07,11.4,10.97,11.34,1775800.0],["2020-09-23",11.11,11.17,10.55,10.6,3860500.0],["2020-09-24",10.54,11.28,10.43,11.22,2304600.0],["2020-09-25",11.1,11.44,10.99,11.34,1379300.0],["2020-09-28",11.45,11.74,11.36,11.65,2128600.0],["2020-09-29",11.79,12.1,11.67,11.81,3027200.0],["2020-09-30",11.77,12.05,11.7,11.89,2426600.0],["2020-10-01",11.7,11.92,11.25,11.5,3216400.0],["2020-10-02",11.32,11.59,11.05,11.1,2503200.0],["2020-10-05",11.1,11.37,11.04,11.14,1416600.0],["2020-10-06",11.18,11.38,10.92,10.97,1996500.0],["2020-10-07",11.2,11.2,10.93,10.96,1852000.0],["2020-10-08",11.15,11.42,10.93,11.02,2427200.0],["2020-10-09",11.3,11.46,11.12,11.4,1753900.0],["2020-10-12",11.34,11.43,11.21,11.41,1012800.0],["2020-10-13",11.26,11.26,10.97,11.02,1143600.0],["2020-10-14",11.12,11.33,11.07,11.07,907800.0],["2020-10-15",11.02,11.15,10.89,11.02,844900.0],["2020-10-16",10.92,11.13,10.92,11.0,845200.0],["2020-10-19",11.18,11.24,10.9,10.98,1172500.0],["2020-10-20",11.01,11.14,10.81,10.88,1108600.0],["2020-10-21",10.94,11.12,10.87,10.89,627000.0],["2020-10-22",10.84,10.95,10.62,10.62,949300.0],["2020-10-23",10.63,10.83,10.52,10.76,847500.0],["2020-10-26",10.75,10.96,10.65,10.67,695100.0],["2020-10-27",10.76,11.1,10.68,11.1,1019700.0],["2020-10-28",10.86,10.87,10.17,10.22,1982600.0],["2020-10-29",10.04,10.35,10.02,10.16,1063700.0],["2020-10-30",10.24,10.42,10.05,10.36,1282900.0],["2020-11-02",10.49,10.67,10.17,10.66,1157500.0],["2020-11-03",10.84,11.11,10.72,10.95,1431400.0],["2020-11-04",10.95,10.98,10.54,10.62,793500.0],["2020-11-05",10.9,11.42,10.9,11.4,2094600.0],["2020-11-06",11.47,11.5,11.13,11.45,1140900.0],["2020-11-09",10.83,11.26,10.82,11.12,2040800.0],["2020-11-10",11.2,11.29,10.61,10.62,1200700.0],["2020-11-11",10.44,10.65,10.32,10.65,1219700.0],["2020-11-12",10.75,11.13,10.72,10.83,859700.0],["2020-11-13",11.04,11.07,10.8,10.84,830600.0],["2020-11-16",10.83,11.02,10.68,11.01,1161700.0],["2020-11-17",11.01,11.11,10.83,10.94,1799400.0],["2020-11-18",10.89,10.92,10.44,10.44,1460900.0],["2020-11-19",10.35,10.61,10.35,10.48,1324900.0],["2020-11-20",10.45,10.73,10.41,10.55,1687100.0],["2020-11-23",10.45,10.48,10.05,10.05,1427100.0],["2020-11-24",10.0,10.08,9.75,9.88,2061500.0],["2020-11-25",10.09,10.12,9.81,9.94,1479400.0],["2020-11-27",9.85,10.07,9.72,10.05,919000.0],["2020-11-30",9.81,10.04,9.8,9.96,1695300.0],["2020-12-01",10.23,10.38,9.96,10.17,1892900.0],["2020-12-02",10.21,10.36,10.06,10.31,1029500.0],["2020-12-03",10.35,10.43,10.07,10.13,934500.0],["2020-12-04",10.09,10.2,9.99,10.14,1039700.0],["2020-12-07",10.05,10.64,10.05,10.47,1263900.0],["2020-12-08",10.52,10.59,10.31,10.5,1054200.0],["2020-12-09",10.36,10.45,9.93,9.95,1355300.0],["2020-12-10",10.0,10.24,9.92,10.0,926100.0],["2020-12-11",9.98,10.07,9.85,9.95,952600.0],["2020-12-14",9.99,10.2,9.82,9.82,1400000.0],["2020-12-15",9.94,10.27,9.94,10.22,1259400.0],["2020-12-16",10.24,10.51,10.16,10.48,1142800.0],["2020-12-17",10.7,11.03,10.68,10.94,1769500.0],["2020-12-18",10.9,10.92,10.42,10.42,2952300.0],["2020-12-21",10.51,10.68,10.4,10.46,1339900.0],["2020-12-22",10.46,10.48,9.98,10.01,1011500.0],["2020-12-23",10.1,10.22,9.96,9.99,1217500.0],["2020-12-24",10.0,10.12,9.88,10.0,671400.0],["2020-12-28",10.18,10.27,9.79,9.79,1067000.0],["2020-12-29",9.85,9.95,9.68,9.7,1181200.0],["2020-12-30",9.69,10.02,9.69,9.97,737100.0],["2020-12-31",9.96,10.02,9.66,9.67,908300.0],["2021-01-04",9.99,10.4,9.91,10.35,1656300.0],["2021-01-05",10.44,10.44,10.07,10.17,1087200.0],["2021-01-06",10.17,10.37,9.95,10.35,1351800.0],["2021-01-07",10.3,10.3,10.1,10.24,876100.0],["2021-01-08",10.03,10.1,9.57,9.76,2047800.0],["2021-01-11",9.66,9.81,9.51,9.67,879500.0],["2021-01-12",9.73,9.77,9.52,9.76,941200.0],["2021-01-13",9.75,9.81,9.54,9.6,863400.0],["2021-01-14",9.6,9.81,9.57,9.6,872100.0],["2021-01-15",9.51,9.52,8.9,8.9,2230500.0],["2021-01-19",9.07,9.07,8.78,8.86,1281800.0],["2021-01-20",8.9,9.32,8.9,9.22,1220700.0],["2021-01-21",9.23,9.24,8.93,9.0,808900.0],["2021-01-22",8.81,9.14,8.68,9.1,1162400.0],["2021-01-25",9.1,9.15,8.87,8.97,852400.0],["2021-01-26",8.99,9.14,8.94,8.97,713100.0],["2021-01-27",8.91,8.92,8.52,8.63,1768900.0],["2021-01-28",8.93,9.48,8.63,9.47,3245200.0],["2021-01-29",9.55,9.82,9.09,9.12,2169400.0],["2021-02-01",9.48,9.62,9.13,9.58,2159900.0],["2021-02-02",9.32,9.63,9.09,9.43,1184500.0],["2021-02-03",9.34,9.47,9.13,9.2,812200.0],["2021-02-04",9.0,9.18,8.82,9.17,812900.0],["2021-02-05",9.22,9.24,9.01,9.17,794100.0],["2021-02-08",9.4,9.72,9.31,9.69,1200200.0],["2021-02-09",9.78,9.85,9.5,9.62,779000.0],["2021-02-10",9.71,9.72,9.42,9.48,879200.0],["2021-02-11",9.5,9.6,9.09,9.17,768300.0],["2021-02-12",9.11,9.49,8.94,9.37,1052300.0],["2021-02-16",9.29,9.32,9.02,9.02,838600.0],["2021-02-17",8.83,9.11,8.71,9.1,1407600.0],["2021-02-18",9.1,9.19,8.95,9.0,1260700.0],["2021-02-19",8.96,9.22,8.89,9.01,1372100.0],["2021-02-22",9.09,9.41,9.03,9.32,1442400.0],["2021-02-23",9.24,9.24,8.95,9.02,1533500.0],["2021-02-24",9.0,9.2,8.88,9.16,942600.0],["2021-02-25",9.02,9.12,8.88,8.96,1822600.0],["2021-02-26",8.92,8.96,8.31,8.35,2801800.0],["2021-03-01",8.36,8.51,8.19,8.34,2366800.0],["2021-03-02",8.39,8.72,8.21,8.65,2021200.0],["2021-03-03",8.52,8.58,8.26,8.4,1346300.0],["2021-03-04",8.42,8.61,8.09,8.18,1725800.0],["2021-03-05",8.13,8.3,8.01,8.27,2021800.0],["2021-03-08",8.38,8.38,8.15,8.15,1359500.0],["2021-03-09",8.38,8.56,8.21,8.34,1201300.0],["2021-03-10",8.43,8.43,8.22,8.35,848400.0],["2021-03-11",8.45,8.49,8.25,8.46,1362000.0],["2021-03-12",8.28,8.72,8.27,8.61,1032500.0],["2021-03-15",8.66,8.99,8.66,8.99,1358200.0],["2021-03-16",9.0,9.09,8.85,9.02,927300.0],["2021-03-17",9.03,9.38,8.9,9.37,1274700.0],["2021-03-18",9.21,9.4,9.13,9.2,943200.0],["2021-03-19",9.38,9.67,9.21,9.67,3794700.0],["2021-03-22",9.57,9.62,9.22,9.22,1093900.0],["2021-03-23",9.11,9.23,8.99,9.04,924700.0],["2021-03-24",9.01,9.2,8.94,8.97,927800.0],["2021-03-25",8.93,9.04,8.69,8.82,804200.0],["2021-03-26",8.9,9.06,8.76,9.05,683300.0],["2021-03-29",8.96,9.18,8.89,9.13,907100.0],["2021-03-30",8.9,8.96,8.54,8.55,1090700.0],["2021-03-31",8.55,8.78,8.5,8.76,1673300.0],["2021-04-01",8.86,9.31,8.81,9.31,1219700.0],["2021-04-05",9.36,9.39,9.15,9.2,694100.0],["2021-04-06",9.34,9.43,9.2,9.27,819600.0],["2021-04-07",9.22,9.24,8.99,9.0,714800.0],["2021-04-08",9.2,9.6,9.18,9.6,1153100.0],["2021-04-09",9.48,9.64,9.32,9.41,1054800.0],["2021-04-12",9.35,9.35,9.09,9.1,444700.0],["2021-04-13",9.2,9.47,9.15,9.44,725000.0],["2021-04-14",9.39,9.49,9.31,9.38,723600.0],["2021-04-15",9.5,9.78,9.5,9.73,1144600.0],["2021-04-16",9.9,9.91,9.57,9.63,686700.0],["2021-04-19",9.53,9.56,9.35,9.46,635600.0],["2021-04-20",9.38,9.64,9.32,9.63,709100.0],["2021-04-21",9.67,9.86,9.57,9.85,803300.0],["2021-04-22",9.84,9.94,9.66,9.79,941900.0],["2021-04-23",9.8,9.85,9.52,9.62,659000.0],["2021-04-26",9.61,9.61,9.37,9.4,505300.0],["2021-04-27",9.39,9.45,9.21,9.22,633900.0],["2021-04-28",9.15,9.49,9.06,9.44,746600.0],["2021-04-29",9.37,9.39,9.06,9.17,653900.0],["2021-04-30",9.26,9.26,8.93,8.99,1118300.0],["2021-05-03",9.08,9.44,9.06,9.42,920600.0],["2021-05-04",9.37,9.58,9.12,9.13,621200.0],["2021-05-05",9.14,9.24,9.08,9.21,308200.0],["2021-05-06",9.29,9.63,9.29,9.51,1056600.0],["2021-05-07",9.65,9.7,9.48,9.62,798700.0],["2021-05-10",9.72,9.87,9.32,9.32,884100.0],["2021-05-11",9.19,9.74,9.15,9.73,839300.0],["2021-05-12",9.69,9.81,9.34,9.34,760800.0],["2021-05-13",9.4,9.43,9.18,9.42,423200.0],["2021-05-14",9.6,9.88,9.51,9.82,889700.0],["2021-05-17",9.82,10.29,9.8,10.28,1242900.0],["2021-05-18",10.37,10.39,10.07,10.15,1325600.0],["2021-05-19",10.03,10.27,9.73,9.83,1062800.0],["2021-05-20",9.8,10.19,9.78,10.07,629200.0],["2021-05-21",10.23,10.29,10.04,10.23,809800.0],["2021-05-24",10.32,10.32,10.16,10.23,437300.0],["2021-05-25",10.23,10.24,10.05,10.17,596600.0],["2021-05-26",10.25,10.34,10.16,10.26,448100.0],["2021-05-27",10.22,10.31,10.11,10.2,696900.0],["2021-05-28",10.17,10.28,10.16,10.26,667700.0],["2021-06-01",10.39,10.45,10.2,10.34,741200.0],["2021-06-02",10.23,10.44,10.23,10.3,642400.0],["2021-06-03",10.04,10.22,9.89,10.16,1115200.0],["2021-06-04",10.23,10.34,10.2,10.22,558700.0],["2021-06-07",10.15,10.17,9.96,9.99,798000.0],["2021-06-08",9.92,9.94,9.81,9.86,618400.0],["2021-06-09",9.83,9.89,9.53,9.57,816200.0],["2021-06-10",9.61,9.83,9.51,9.83,655500.0],["2021-06-11",9.72,9.83,9.68,9.72,610200.0],["2021-06-14",9.58,9.64,9.29,9.32,1167700.0],["2021-06-15",9.3,9.32,9.12,9.27,882500.0],["2021-06-16",9.23,9.35,9.02,9.05,1271200.0],["2021-06-17",8.81,8.86,8.48,8.52,1729800.0],["2021-06-18",8.45,8.55,8.15,8.16,3599400.0],["2021-06-21",8.27,8.35,8.13,8.32,1012000.0],["2021-06-22",8.28,8.36,8.21,8.35,1005500.0],["2021-06-23",8.4,8.48,8.26,8.29,1070100.0],["2021-06-24",8.31,8.37,8.19,8.25,701600.0],["2021-06-25",8.3,8.32,8.01,8.01,3371800.0],["2021-06-28",8.06,8.22,7.98,8.07,1303600.0],["2021-06-29",8.01,8.1,7.92,7.99,1333700.0],["2021-06-30",7.92,8.11,7.85,8.01,1257300.0],["2021-07-01",8.16,8.22,8.01,8.02,1035900.0],["2021-07-02",8.18,8.63,8.12,8.55,1677200.0],["2021-07-06",8.76,8.84,8.28,8.41,784100.0],["2021-07-07",8.43,8.5,8.32,8.47,789800.0],["2021-07-08",8.38,8.43,8.09,8.13,833200.0],["2021-07-09",8.21,8.45,8.19,8.37,538100.0],["2021-07-12",8.33,8.41,8.19,8.21,613300.0],["2021-07-13",8.17,8.42,8.17,8.22,918600.0],["2021-07-14",8.41,8.49,8.19,8.2,832100.0],["2021-07-15",8.2,8.29,8.1,8.21,798600.0],["2021-07-16",8.21,8.25,7.95,7.96,819000.0],["2021-07-19",7.75,7.88,7.53,7.64,1095500.0],["2021-07-20",7.65,7.79,7.58,7.6,782000.0],["2021-07-21",7.55,7.88,7.55,7.85,629600.0],["2021-07-22",7.74,7.83,7.59,7.71,499300.0],["2021-07-23",7.69,7.69,7.56,7.66,335500.0],["2021-07-26",7.68,7.86,7.68,7.8,630400.0],["2021-07-27",7.79,7.82,7.65,7.76,494000.0],["2021-07-28",7.75,7.9,7.69,7.87,818800.0],["2021-07-29",7.98,8.18,7.98,8.02,849000.0],["2021-07-30",7.94,8.08,7.76,7.82,651600.0],["2021-08-02",7.85,7.87,7.68,7.72,955300.0],["2021-08-03",7.69,7.8,7.63,7.79,777300.0],["2021-08-04",7.85,7.96,7.61,7.61,686800.0],["2021-08-05",7.6,7.68,7.47,7.58,471400.0],["2021-08-06",7.39,7.53,7.27,7.47,634900.0],["2021-08-09",7.37,7.49,7.3,7.3,543100.0],["2021-08-10",7.27,7.41,7.24,7.28,590300.0],["2021-08-11",7.4,7.5,7.34,7.48,538100.0],["2021-08-12",7.4,7.47,7.19,7.23,758000.0],["2021-08-13",7.34,7.54,7.32,7.4,655800.0],["2021-08-16",7.38,7.41,7.29,7.33,320900.0],["2021-08-17",7.28,7.4,7.15,7.23,487000.0],["2021-08-18",7.16,7.22,6.91,6.99,707600.0],["2021-08-19",6.99,6.99,6.74,6.83,876800.0],["2021-08-20",6.75,6.98,6.71,6.89,629000.0],["2021-08-23",6.95,7.16,6.94,7.16,881600.0],["2021-08-24",7.18,7.27,7.12,7.16,446100.0],["2021-08-25",7.09,7.1,6.91,7.0,439900.0],["2021-08-26",6.94,7.01,6.85,6.95,658700.0],["2021-08-27",6.96,7.3,6.93,7.27,868700.0],["2021-08-30",7.29,7.29,7.02,7.08,779000.0],["2021-08-31",7.13,7.24,7.05,7.23,557700.0],["2021-09-01",7.21,7.25,6.98,7.07,923500.0],["2021-09-02",7.07,7.17,7.02,7.07,417400.0],["2021-09-03",7.15,7.41,7.15,7.32,720900.0],["2021-09-07",7.19,7.27,7.05,7.07,625400.0],["2021-09-08",7.09,7.23,7.0,7.14,547900.0],["2021-09-09",7.2,7.21,7.09,7.09,846800.0],["2021-09-10",7.13,7.15,6.95,6.95,533300.0],["2021-09-13",6.93,7.24,6.89,7.14,692700.0],["2021-09-14",7.2,7.23,7.07,7.13,664700.0],["2021-09-15",7.1,7.19,7.06,7.17,622900.0],["2021-09-16",6.99,7.01,6.84,6.97,1335700.0],["2021-09-17",6.95,6.95,6.76,6.83,3302700.0],["2021-09-20",6.75,6.78,6.58,6.73,863500.0],["2021-09-21",6.8,6.86,6.7,6.71,647700.0],["2021-09-22",6.73,6.98,6.73,6.8,621400.0],["2021-09-23",6.76,6.8,6.67,6.71,687200.0],["2021-09-24",6.53,6.79,6.53,6.67,635800.0],["2021-09-27",6.6,6.86,6.52,6.61,772300.0],["2021-09-28",6.54,6.73,6.48,6.72,1102800.0],["2021-09-29",6.7,6.76,6.55,6.62,1251600.0],["2021-09-30",6.62,6.98,6.61,6.88,1194700.0],["2021-10-01",6.92,7.04,6.82,6.84,892100.0],["2021-10-04",6.83,7.13,6.83,7.1,987100.0],["2021-10-05",7.1,7.26,6.95,7.24,1176400.0],["2021-10-06",7.23,7.51,7.21,7.49,822400.0],["2021-10-07",7.48,7.6,7.37,7.42,873800.0],["2021-10-08",7.6,7.6,7.29,7.31,504800.0],["2021-10-11",7.36,7.45,7.22,7.23,440400.0],["2021-10-12",7.29,7.42,7.14,7.42,691200.0],["2021-10-13",7.48,7.74,7.46,7.74,946000.0],["2021-10-14",7.82,7.85,7.65,7.73,1060500.0],["2021-10-15",7.84,7.84,7.56,7.63,1060100.0],["2021-10-18",7.63,7.65,7.37,7.4,997800.0],["2021-10-19",7.61,7.65,7.35,7.5,852800.0],["2021-10-20",7.55,7.75,7.46,7.64,654200.0],["2021-10-21",7.61,7.78,7.54,7.68,704300.0],["2021-10-22",7.75,8.01,7.6,7.64,968400.0],["2021-10-25",7.66,7.84,7.6,7.81,781500.0],["2021-10-26",7.76,7.83,7.66,7.76,780800.0],["2021-10-27",7.71,7.87,7.6,7.79,754000.0],["2021-10-28",7.79,7.88,7.62,7.65,753200.0],["2021-10-29",7.55,7.59,7.29,7.31,1012300.0],["2021-11-01",7.31,7.46,7.16,7.27,788200.0],["2021-11-02",7.25,7.32,7.13,7.25,508800.0],["2021-11-03",7.13,7.5,7.1,7.46,972500.0],["2021-11-04",7.58,7.72,7.36,7.41,609900.0],["2021-11-05",7.49,7.75,7.43,7.75,871500.0],["2021-11-08",7.88,7.88,7.68,7.75,675500.0],["2021-11-09",7.78,7.98,7.69,7.94,634400.0],["2021-11-10",8.02,8.12,7.88,7.92,911300.0],["2021-11-11",8.1,8.2,8.07,8.2,710700.0],["2021-11-12",8.13,8.35,8.08,8.19,1036000.0],["2021-11-15",8.16,8.22,8.0,8.06,1520000.0],["2021-11-16",8.05,8.11,7.84,7.89,763400.0],["2021-11-17",7.96,8.06,7.83,7.9,703500.0],["2021-11-18",7.92,7.97,7.75,7.76,796400.0],["2021-11-19",7.75,7.85,7.6,7.63,561800.0],["2021-11-22",7.48,7.64,7.31,7.53,729300.0],["2021-11-23",7.4,7.48,7.27,7.32,892000.0],["2021-11-24",7.26,7.41,7.23,7.39,432400.0],["2021-11-26",7.4,7.43,6.97,7.03,785100.0],["2021-11-29",7.02,7.07,6.9,6.96,905600.0],["2021-11-30",6.97,7.17,6.74,6.75,1451700.0],["2021-12-01",6.92,7.11,6.55,6.55,1191000.0],["2021-12-02",6.61,6.69,6.49,6.62,1272100.0],["2021-12-03",6.61,6.73,6.53,6.6,1414800.0],["2021-12-06",6.6,6.92,6.56,6.9,1021000.0],["2021-12-07",6.9,7.04,6.87,6.97,1075500.0],["2021-12-08",6.97,7.07,6.92,7.04,525500.0],["2021-12-09",6.91,6.99,6.79,6.89,988400.0],["2021-12-10",6.9,6.99,6.84,6.88,787500.0],["2021-12-13",6.85,7.15,6.85,7.13,1114200.0],["2021-12-14",7.05,7.16,6.85,6.87,1016900.0],["2021-12-15",6.82,6.83,6.4,6.61,2339200.0],["2021-12-16",6.67,6.97,6.66,6.88,1302300.0],["2021-12-17",6.91,7.05,6.83,6.87,2453400.0],["2021-12-20",6.8,6.83,6.6,6.72,943300.0],["2021-12-21",6.81,6.91,6.73,6.86,799500.0],["2021-12-22",6.85,6.95,6.73,6.95,798300.0],["2021-12-23",6.92,7.01,6.84,6.93,659600.0],["2021-12-27",6.9,6.93,6.81,6.91,613300.0],["2021-12-28",6.91,6.98,6.82,6.85,831600.0],["2021-12-29",6.8,6.88,6.68,6.75,758400.0],["2021-12-30",6.7,6.84,6.66,6.71,1343800.0],["2021-12-31",6.73,6.88,6.73,6.86,660300.0],["2022-01-03",6.74,6.76,6.6,6.67,922300.0],["2022-01-04",6.71,6.87,6.65,6.79,795500.0],["2022-01-05",6.91,7.02,6.6,6.64,1122700.0],["2022-01-06",6.53,6.63,6.34,6.37,1084700.0],["2022-01-07",6.39,6.45,6.29,6.37,664800.0],["2022-01-10",6.31,6.43,6.19,6.42,736000.0],["2022-01-11",6.47,6.51,6.26,6.49,795900.0],["2022-01-12",6.53,6.68,6.46,6.63,1206900.0],["2022-01-13",6.63,6.71,6.57,6.65,1077500.0],["2022-01-14",6.64,6.65,6.48,6.57,1189500.0],["2022-01-18",6.55,6.74,6.44,6.68,1895900.0],["2022-01-19",6.73,7.3,6.7,7.22,1688800.0],["2022-01-20",7.24,7.31,7.05,7.06,1271400.0],["2022-01-21",7.02,7.08,6.82,6.84,1494400.0],["2022-01-24",6.77,6.8,6.4,6.67,1541300.0],["2022-01-25",6.6,6.89,6.51,6.82,1371400.0],["2022-01-26",6.75,6.9,6.44,6.48,1687800.0],["2022-01-27",6.31,6.55,6.08,6.15,1671500.0],["2022-01-28",6.08,6.17,5.97,6.15,2561500.0],["2022-01-31",6.17,6.64,6.15,6.6,2232600.0],["2022-02-01",6.68,6.86,6.55,6.64,1878500.0],["2022-02-02",6.64,6.7,6.37,6.38,1453600.0],["2022-02-03",6.33,6.41,6.18,6.27,1427100.0],["2022-02-04",6.2,6.32,6.17,6.22,1071800.0],["2022-02-07",6.3,6.51,6.25,6.47,1119300.0],["2022-02-08",6.5,6.66,6.41,6.64,1171400.0],["2022-02-09",6.66,6.72,6.56,6.62,1268800.0],["2022-02-10",6.46,6.71,6.35,6.38,1623900.0],["2022-02-11",6.41,6.79,6.36,6.7,2424200.0],["2022-02-14",6.86,6.9,6.67,6.8,1378700.0],["2022-02-15",6.69,6.83,6.58,6.75,980000.0],["2022-02-16",6.77,6.98,6.77,6.96,1146600.0],["2022-02-17",7.1,7.29,7.05,7.23,1611500.0],["2022-02-18",7.16,7.24,6.98,7.05,1447300.0],["2022-02-22",7.06,7.1,6.9,6.93,1250800.0],["2022-02-23",6.97,7.23,6.94,7.14,1830100.0],["2022-02-24",7.42,7.45,6.76,6.93,2562700.0],["2022-02-25",6.89,7.08,6.82,7.06,1024900.0],["2022-02-28",7.1,7.14,6.91,6.98,1521100.0],["2022-03-01",7.05,7.31,7.05,7.25,1606000.0],["2022-03-02",7.16,7.32,7.07,7.29,1633400.0],["2022-03-03",7.29,7.31,6.97,7.19,1536300.0],["2022-03-04",7.21,7.48,7.17,7.46,1360600.0],["2022-03-07",7.52,7.75,7.36,7.52,2251100.0],["2022-03-08",7.62,7.89,7.4,7.69,3458100.0],["2022-03-09",7.41,7.71,7.32,7.66,1808300.0],["2022-03-10",7.65,7.87,7.63,7.79,1431200.0],["2022-03-11",7.6,7.75,7.54,7.69,1710300.0],["2022-03-14",7.53,7.62,7.45,7.55,2567600.0],["2022-03-15",7.37,8.13,7.34,7.9,3368800.0],["2022-03-16",7.72,8.0,7.54,7.7,2189500.0],["2022-03-17",7.74,8.04,7.74,7.9,1754700.0],["2022-03-18",7.91,7.96,7.76,7.84,2602800.0],["2022-03-21",7.9,8.07,7.77,7.87,1571900.0],["2022-03-22",7.93,7.93,7.62,7.75,1741000.0],["2022-03-23",7.77,7.83,7.61,7.75,1311100.0],["2022-03-24",7.82,7.92,7.7,7.74,1043500.0],["2022-03-25",7.73,7.74,7.61,7.72,1080800.0],["2022-03-28",7.62,7.65,7.5,7.61,1731300.0],["2022-03-29",7.5,7.66,7.42,7.63,1600800.0],["2022-03-30",7.64,7.88,7.58,7.68,1268900.0],["2022-03-31",7.74,7.9,7.67,7.73,1707100.0],["2022-04-01",7.65,7.99,7.65,7.97,1155400.0],["2022-04-04",8.0,8.06,7.82,8.0,1231900.0],["2022-04-05",8.0,8.18,7.7,7.76,1204500.0],["2022-04-06",7.79,7.84,7.62,7.72,1294700.0],["2022-04-07",7.76,7.87,7.68,7.75,1638600.0],["2022-04-08",7.82,8.02,7.77,7.91,1063300.0],["2022-04-11",7.99,8.02,7.67,7.77,1331900.0],["2022-04-12",8.0,8.05,7.78,7.87,1645300.0],["2022-04-13",7.91,8.17,7.86,8.16,1483200.0],["2022-04-14",8.15,8.24,8.03,8.2,1312400.0],["2022-04-18",8.23,8.36,7.85,7.85,1418900.0],["2022-04-19",7.76,7.85,7.61,7.66,1372100.0],["2022-04-20",7.67,7.77,7.6,7.71,976000.0],["2022-04-21",7.65,7.7,7.45,7.58,2485600.0],["2022-04-22",7.5,7.61,7.32,7.46,2686800.0],["2022-04-25",7.17,7.32,6.96,7.08,1619900.0],["2022-04-26",7.09,7.14,6.72,6.73,2094600.0],["2022-04-27",6.73,6.76,6.33,6.35,2180300.0],["2022-04-28",6.43,6.53,6.23,6.49,1786800.0],["2022-04-29",6.62,6.66,6.22,6.22,1597700.0],["2022-05-02",6.09,6.12,5.92,6.09,1803100.0],["2022-05-03",6.14,6.31,6.07,6.27,1362100.0],["2022-05-04",6.28,6.4,6.12,6.38,1507600.0],["2022-05-05",6.44,6.44,5.84,5.92,1744200.0],["2022-05-06",5.96,5.96,5.75,5.77,1606200.0],["2022-05-09",5.67,5.67,5.42,5.43,2368300.0],["2022-05-10",5.46,5.56,5.29,5.46,2661000.0],["2022-05-11",5.53,5.77,5.48,5.5,2219600.0],["2022-05-12",5.41,5.5,5.22,5.4,3518100.0],["2022-05-13",5.41,5.68,5.35,5.51,1971800.0],["2022-05-16",5.51,5.56,5.42,5.5,1287700.0],["2022-05-17",5.55,5.64,5.44,5.53,1434900.0],["2022-05-18",5.51,5.56,5.4,5.45,1747100.0],["2022-05-19",5.52,5.79,5.52,5.72,1637300.0],["2022-05-20",5.76,5.79,5.56,5.68,1448700.0],["2022-05-23",5.8,5.82,5.6,5.68,1077800.0],["2022-05-24",5.69,5.84,5.63,5.83,3332400.0],["2022-05-25",5.78,5.81,5.56,5.71,1430300.0],["2022-05-26",5.67,5.85,5.67,5.72,1305100.0],["2022-05-27",5.79,5.85,5.67,5.76,1577600.0],["2022-05-31",5.82,5.89,5.51,5.59,1620400.0],["2022-06-01",5.63,5.72,5.56,5.66,1789800.0],["2022-06-02",5.73,6.2,5.73,6.13,2042200.0],["2022-06-03",6.02,6.12,5.95,5.96,1040800.0],["2022-06-06",6.04,6.06,5.78,5.83,1293200.0],["2022-06-07",5.81,5.9,5.75,5.84,1111800.0],["2022-06-08",5.85,5.91,5.74,5.82,931100.0],["2022-06-09",5.76,5.76,5.56,5.58,1056400.0],["2022-06-10",5.51,5.97,5.43,5.9,1903700.0],["2022-06-13",5.71,5.71,5.37,5.4,2655000.0],["2022-06-14",5.41,5.44,5.25,5.3,1726500.0],["2022-06-15",5.38,5.52,5.25,5.41,2218500.0],["2022-06-16",5.3,5.56,5.24,5.52,2013200.0],["2022-06-17",5.52,5.52,5.31,5.4,3992800.0],["2022-06-21",5.38,5.62,5.38,5.56,1458200.0],["2022-06-22",5.56,5.71,5.48,5.51,1502600.0],["2022-06-23",5.45,5.57,5.4,5.45,2570600.0],["2022-06-24",5.48,5.86,5.38,5.8,3813200.0],["2022-06-27",5.79,5.81,5.53,5.64,1650400.0],["2022-06-28",5.67,5.71,5.43,5.43,1407700.0],["2022-06-29",5.5,5.52,5.31,5.37,1184100.0],["2022-06-30",5.32,5.37,4.78,4.81,1875600.0],["2022-07-01",4.68,4.94,4.65,4.89,1077900.0],["2022-07-05",4.78,4.83,4.42,4.62,3227100.0],["2022-07-06",4.42,4.61,4.22,4.43,2627300.0],["2022-07-07",4.48,4.63,4.48,4.52,1764300.0],["2022-07-08",4.56,4.59,4.39,4.47,1090100.0],["2022-07-11",4.4,4.58,4.37,4.44,1268300.0],["2022-07-12",4.44,4.59,4.39,4.44,1382700.0],["2022-07-13",4.39,4.69,4.39,4.61,1636500.0],["2022-07-14",4.43,4.51,4.32,4.45,1687100.0],["2022-07-15",4.58,4.58,4.34,4.49,1306400.0],["2022-07-18",4.59,4.67,4.49,4.51,914800.0],["2022-07-19",4.59,4.66,4.5,4.53,872200.0],["2022-07-20",4.59,4.66,4.44,4.45,1167600.0],["2022-07-21",4.44,4.61,4.43,4.54,1349900.0],["2022-07-22",4.53,4.69,4.46,4.5,1427700.0],["2022-07-25",4.5,4.57,4.42,4.56,1351100.0],["2022-07-26",4.56,4.65,4.5,4.57,746700.0],["2022-07-27",4.61,4.71,4.48,4.69,1024200.0],["2022-07-28",4.8,4.86,4.69,4.8,1273200.0],["2022-07-29",4.81,4.94,4.72,4.88,1121600.0],["2022-08-01",4.88,4.95,4.72,4.8,1195300.0],["2022-08-02",4.83,4.9,4.7,4.71,989300.0],["2022-08-03",4.74,4.74,4.51,4.63,1335800.0],["2022-08-04",4.66,4.83,4.64,4.8,982300.0],["2022-08-05",4.67,4.76,4.57,4.76,1081100.0],["2022-08-08",4.83,4.93,4.83,4.89,950000.0],["2022-08-09",4.92,4.92,4.77,4.89,612600.0],["2022-08-10",4.95,5.03,4.87,4.94,741800.0],["2022-08-11",4.96,4.99,4.82,4.84,696600.0],["2022-08-12",4.86,5.01,4.83,5.0,712300.0],["2022-08-15",4.85,4.93,4.83,4.91,562600.0],["2022-08-16",4.86,4.96,4.83,4.95,610500.0],["2022-08-17",4.94,4.95,4.8,4.88,1559000.0],["2022-08-18",4.84,5.0,4.83,4.92,924100.0],["2022-08-19",4.93,4.95,4.85,4.89,1852700.0],["2022-08-22",4.8,4.87,4.77,4.85,1038700.0],["2022-08-23",4.9,5.11,4.84,5.01,1250300.0],["2022-08-24",5.0,5.22,4.93,5.21,952400.0],["2022-08-25",5.23,5.24,5.12,5.24,837900.0],["2022-08-26",5.23,5.23,4.75,4.78,1146400.0],["2022-08-29",4.75,4.79,4.64,4.67,728600.0],["2022-08-30",4.64,4.65,4.46,4.5,961300.0],["2022-08-31",4.47,4.59,4.43,4.43,910900.0],["2022-09-01",4.41,4.41,4.06,4.09,1854400.0],["2022-09-02",4.25,4.41,4.11,4.28,1607400.0],["2022-09-06",4.3,4.45,4.24,4.3,1152100.0],["2022-09-07",4.31,4.5,4.22,4.49,1231200.0],["2022-09-08",4.42,4.53,4.39,4.52,824900.0],["2022-09-09",4.59,4.64,4.51,4.58,932500.0],["2022-09-12",4.65,4.77,4.6,4.74,1245800.0],["2022-09-13",4.56,4.67,4.48,4.5,871200.0],["2022-09-14",4.52,4.58,4.45,4.45,788200.0],["2022-09-15",4.4,4.54,4.37,4.39,1981600.0],["2022-09-16",4.34,4.56,4.29,4.45,3216700.0],["2022-09-19",4.38,4.61,4.37,4.61,1366600.0],["2022-09-20",4.52,4.59,4.36,4.42,1403900.0],["2022-09-21",4.43,4.6,4.34,4.43,1896600.0],["2022-09-22",4.43,4.55,4.37,4.44,1646600.0],["2022-09-23",4.38,4.42,4.22,4.31,1643300.0],["2022-09-26",4.3,4.51,4.23,4.26,3223200.0],["2022-09-27",4.35,4.41,4.26,4.3,1673900.0],["2022-09-28",4.31,4.56,4.31,4.54,2070900.0],["2022-09-29",4.53,4.67,4.48,4.66,1194800.0],["2022-09-30",4.65,4.86,4.6,4.69,1389200.0],["2022-10-03",4.79,4.95,4.76,4.93,2168000.0],["2022-10-04",5.09,5.13,5.0,5.06,1179500.0],["2022-10-05",4.89,4.91,4.66,4.75,1153400.0],["2022-10-06",4.71,4.8,4.66,4.75,1171800.0],["2022-10-07",4.66,4.71,4.49,4.56,2124200.0],["2022-10-10",4.5,4.6,4.42,4.52,880700.0],["2022-10-11",4.51,4.67,4.46,4.52,1682300.0],["2022-10-12",4.55,4.64,4.46,4.63,1164200.0],["2022-10-13",4.41,4.63,4.39,4.59,1885200.0],["2022-10-14",4.54,4.56,4.43,4.45,1355500.0],["2022-10-17",4.56,4.66,4.56,4.61,916900.0],["2022-10-18",4.67,4.74,4.61,4.68,943200.0],["2022-10-19",4.6,4.6,4.46,4.53,1451900.0],["2022-10-20",4.54,4.69,4.5,4.57,1219400.0],["2022-10-21",4.63,4.89,4.55,4.88,1446700.0],["2022-10-24",4.88,4.88,4.72,4.83,1581500.0],["2022-10-25",4.8,4.82,4.66,4.71,2015400.0],["2022-10-26",4.77,4.95,4.76,4.89,2352800.0],["2022-10-27",4.89,4.91,4.63,4.67,1913700.0],["2022-10-28",4.65,4.65,4.49,4.62,1371300.0],["2022-10-31",4.55,4.67,4.51,4.63,897900.0],["2022-11-01",4.67,4.85,4.67,4.79,1031300.0],["2022-11-02",4.84,4.87,4.45,4.45,1373500.0],["2022-11-03",4.38,4.47,4.29,4.4,1201400.0],["2022-11-04",4.59,4.87,4.54,4.87,2046600.0],["2022-11-07",4.84,4.99,4.83,4.98,1363300.0],["2022-11-08",4.95,5.3,4.93,5.24,1702900.0],["2022-11-09",5.18,5.33,5.12,5.16,1329300.0],["2022-11-10",5.46,5.69,5.34,5.67,2205100.0],["2022-11-11",5.7,5.7,5.56,5.59,1678700.0],["2022-11-14",5.54,5.63,5.52,5.56,1578600.0],["2022-11-15",5.57,5.62,5.42,5.44,1426800.0],["2022-11-16",5.42,5.44,5.33,5.38,1118200.0],["2022-11-17",5.31,5.35,5.23,5.33,967900.0],["2022-11-18",5.45,5.45,5.3,5.44,1002100.0],["2022-11-21",5.38,5.44,5.24,5.4,1134000.0],["2022-11-22",5.51,5.66,5.5,5.61,1712900.0],["2022-11-23",5.6,5.83,5.57,5.83,1556000.0],["2022-11-25",5.84,5.85,5.71,5.72,517800.0],["2022-11-28",5.67,5.73,5.4,5.45,2267400.0],["2022-11-29",5.45,5.67,5.45,5.64,1067500.0],["2022-11-30",5.62,5.85,5.62,5.77,1816800.0],["2022-12-01",5.82,6.11,5.82,6.03,1434400.0],["2022-12-02",5.91,6.14,5.87,6.11,999000.0],["2022-12-05",6.05,6.07,5.9,5.95,919000.0],["2022-12-06",5.98,6.05,5.82,5.83,912100.0],["2022-12-07",5.87,6.03,5.87,5.96,1072500.0],["2022-12-08",5.98,6.09,5.92,5.95,1091600.0],["2022-12-09",5.99,6.15,5.93,5.96,993100.0],["2022-12-12",5.89,5.94,5.82,5.89,815200.0],["2022-12-13",6.08,6.19,5.96,6.03,1416400.0],["2022-12-14",6.04,6.04,5.81,5.92,1123600.0],["2022-12-15",5.78,5.79,5.62,5.64,1204500.0],["2022-12-16",5.58,5.82,5.57,5.73,2227900.0],["2022-12-19",5.71,5.76,5.62,5.73,1024400.0],["2022-12-20",5.8,6.2,5.8,6.09,1772000.0],["2022-12-21",6.15,6.22,6.07,6.15,1083500.0],["2022-12-22",6.12,6.12,5.94,6.09,1146800.0],["2022-12-23",6.14,6.24,5.97,6.16,1013800.0],["2022-12-27",6.21,6.41,6.17,6.31,808700.0],["2022-12-28",6.29,6.29,6.0,6.04,805100.0],["2022-12-29",6.15,6.15,6.0,6.04,797100.0],["2022-12-30",6.03,6.06,5.92,5.98,737100.0],["2023-01-03",6.04,6.25,6.01,6.05,949300.0],["2023-01-04",6.11,6.58,6.11,6.55,1305100.0],["2023-01-05",6.45,6.74,6.39,6.72,1267400.0],["2023-01-06",6.85,6.86,6.68,6.76,1581000.0],["2023-01-09",6.88,6.88,6.63,6.66,1034500.0],["2023-01-10",6.68,6.83,6.64,6.83,628000.0],["2023-01-11",6.84,6.85,6.66,6.76,1042800.0],["2023-01-12",6.76,6.95,6.76,6.79,1234600.0],["2023-01-13",6.8,6.94,6.78,6.8,1532300.0],["2023-01-17",6.7,6.77,6.46,6.47,1513200.0],["2023-01-18",6.59,6.69,6.49,6.49,1382700.0],["2023-01-19",6.52,6.71,6.5,6.59,1529600.0],["2023-01-20",6.64,6.79,6.48,6.79,1164500.0],["2023-01-23",6.74,6.8,6.61,6.8,834000.0],["2023-01-24",6.75,6.97,6.68,6.94,969800.0],["2023-01-25",6.85,6.97,6.8,6.95,906800.0],["2023-01-26",6.98,6.98,6.43,6.5,1481700.0],["2023-01-27",6.46,6.47,6.28,6.32,936200.0],["2023-01-30",6.33,6.37,6.23,6.23,868400.0],["2023-01-31",6.2,6.36,6.15,6.31,1834200.0],["2023-02-01",6.27,6.54,6.23,6.42,1475000.0],["2023-02-02",6.44,6.5,6.25,6.39,1591400.0],["2023-02-03",6.32,6.32,6.13,6.2,1047600.0],["2023-02-06",6.16,6.21,6.07,6.16,1176500.0],["2023-02-07",6.15,6.28,6.08,6.19,1034400.0],["2023-02-08",6.18,6.26,6.09,6.1,750200.0],["2023-02-09",6.18,6.25,6.05,6.08,1174900.0],["2023-02-10",6.12,6.15,6.02,6.05,667300.0],["2023-02-13",6.08,6.08,6.0,6.03,588400.0],["2023-02-14",6.0,6.14,5.93,6.04,840100.0],["2023-02-15",5.92,5.94,5.76,5.87,927800.0],["2023-02-16",5.78,5.91,5.67,5.84,1285300.0],["2023-02-17",5.84,5.88,5.69,5.83,712000.0],["2023-02-21",5.79,5.9,5.64,5.69,797500.0],["2023-02-22",5.69,5.69,5.57,5.6,606700.0],["2023-02-23",5.6,5.65,5.51,5.54,551400.0],["2023-02-24",5.5,5.51,5.4,5.5,805000.0],["2023-02-27",5.55,5.63,5.51,5.54,595900.0],["2023-02-28",5.54,5.65,5.48,5.59,960600.0],["2023-03-01",5.62,5.79,5.6,5.75,706300.0],["2023-03-02",5.69,5.75,5.66,5.71,365600.0],["2023-03-03",5.77,5.82,5.7,5.8,507900.0],["2023-03-06",5.8,5.8,5.61,5.66,674500.0],["2023-03-07",5.61,5.61,5.44,5.45,786100.0],["2023-03-08",5.45,5.49,5.32,5.4,747500.0],["2023-03-09",5.45,5.51,5.32,5.32,743500.0],["2023-03-10",5.37,5.56,5.31,5.32,793400.0],["2023-03-13",5.48,5.73,5.46,5.63,1138600.0],["2023-03-14",5.7,5.72,5.59,5.67,1604300.0],["2023-03-15",5.73,5.73,5.5,5.6,1237800.0],["2023-03-16",5.58,5.62,5.49,5.6,815700.0],["2023-03-17",5.69,5.92,5.64,5.77,4438800.0],["2023-03-20",5.81,5.94,5.73,5.91,1295300.0],["2023-03-21",5.84,5.87,5.59,5.66,732500.0],["2023-03-22",5.7,5.86,5.63,5.69,1045300.0],["2023-03-23",5.73,5.91,5.73,5.82,930700.0],["2023-03-24",5.85,6.03,5.84,5.99,962500.0],["2023-03-27",5.91,5.95,5.8,5.94,831600.0],["2023-03-28",5.95,6.12,5.9,6.11,641000.0],["2023-03-29",6.11,6.18,6.04,6.11,969100.0],["2023-03-30",6.17,6.26,6.12,6.26,1070000.0],["2023-03-31",6.25,6.29,6.1,6.22,1232900.0],["2023-04-03",6.23,6.4,6.18,6.35,1249700.0],["2023-04-04",6.33,6.68,6.27,6.55,2000700.0],["2023-04-05",6.53,6.62,5.83,6.03,2451800.0],["2023-04-06",6.0,6.04,5.85,6.04,1005700.0],["2023-04-10",5.97,6.04,5.85,5.94,1525600.0],["2023-04-11",6.1,6.21,5.97,6.11,1505600.0],["2023-04-12",6.23,6.26,6.14,6.21,1026000.0],["2023-04-13",6.36,6.51,6.35,6.41,1267600.0],["2023-04-14",6.38,6.39,6.14,6.22,1084400.0],["2023-04-17",6.13,6.14,5.86,5.86,944200.0],["2023-04-18",5.9,5.98,5.75,5.88,1068300.0],["2023-04-19",5.75,5.8,5.62,5.65,1282200.0],["2023-04-20",5.65,5.74,5.62,5.67,741800.0],["2023-04-21",5.6,5.65,5.5,5.56,825000.0],["2023-04-24",5.53,5.57,5.48,5.57,660400.0],["2023-04-25",5.53,5.54,5.42,5.54,729400.0],["2023-04-26",5.57,5.6,5.39,5.42,998400.0],["2023-04-27",5.32,5.47,5.32,5.47,656900.0],["2023-04-28",5.39,5.49,5.39,5.44,861200.0],["2023-05-01",5.52,5.59,5.41,5.43,625700.0],["2023-05-02",5.43,5.56,5.35,5.51,1094400.0],["2023-05-03",5.51,5.63,5.47,5.54,1082700.0],["2023-05-04",5.62,5.75,5.6,5.68,1229200.0],["2023-05-05",5.6,5.66,5.49,5.62,1056500.0],["2023-05-08",5.68,5.68,5.48,5.51,671700.0],["2023-05-09",5.54,5.58,5.46,5.57,612100.0],["2023-05-10",5.6,5.6,5.41,5.53,652800.0],["2023-05-11",5.45,5.47,5.3,5.3,1029400.0],["2023-05-12",5.28,5.39,5.25,5.38,878700.0],["2023-05-15",5.39,5.5,5.39,5.49,683100.0],["2023-05-16",5.46,5.48,5.35,5.42,1199400.0],["2023-05-17",5.41,5.43,5.3,5.42,1163100.0],["2023-05-18",5.36,5.38,5.27,5.34,928700.0],["2023-05-19",5.42,5.42,5.3,5.36,947400.0],["2023-05-22",5.34,5.45,5.34,5.44,746300.0],["2023-05-23",5.38,5.52,5.31,5.52,1075100.0],["2023-05-24",5.56,5.56,5.36,5.37,1659700.0],["2023-05-25",5.31,5.4,5.21,5.26,2092500.0],["2023-05-26",5.28,5.34,5.2,5.24,1775400.0],["2023-05-30",5.2,5.24,4.97,5.01,1599300.0],["2023-05-31",5.03,5.19,5.0,5.15,1264700.0],["2023-06-01",5.18,5.34,5.13,5.28,1014200.0],["2023-06-02",5.29,5.33,5.14,5.21,1164300.0],["2023-06-05",5.17,5.31,5.16,5.26,576700.0],["2023-06-06",5.24,5.37,5.21,5.35,864600.0],["2023-06-07",5.36,5.51,5.3,5.33,1358400.0],["2023-06-08",5.43,5.52,5.29,5.33,822800.0],["2023-06-09",5.3,5.3,5.17,5.22,1007100.0],["2023-06-12",5.18,5.18,5.02,5.1,1333000.0],["2023-06-13",5.16,5.24,5.11,5.12,1155700.0],["2023-06-14",5.11,5.19,5.06,5.09,1231200.0],["2023-06-15",5.08,5.09,4.98,5.0,1295100.0],["2023-06-16",5.03,5.16,4.96,5.08,2760000.0],["2023-06-20",5.0,5.07,4.83,4.85,1314800.0],["2023-06-21",4.82,4.86,4.76,4.78,1107900.0],["2023-06-22",4.75,4.75,4.65,4.7,1201800.0],["2023-06-23",4.7,4.74,4.57,4.58,2586200.0],["2023-06-26",4.66,4.67,4.58,4.61,1034100.0],["2023-06-27",4.67,4.69,4.51,4.57,1212200.0],["2023-06-28",4.5,4.51,3.85,3.96,4823200.0],["2023-06-29",3.92,3.93,3.84,3.89,2081000.0],["2023-06-30",3.88,3.99,3.85,3.99,2405000.0],["2023-07-03",3.99,4.08,3.99,4.07,675800.0],["2023-07-05",4.05,4.06,3.92,3.94,2878800.0],["2023-07-06",3.92,4.06,3.9,3.93,2011600.0],["2023-07-07",3.93,3.98,3.92,3.94,1048700.0],["2023-07-10",3.9,4.15,3.9,4.11,1426200.0],["2023-07-11",4.1,4.3,4.09,4.24,916200.0],["2023-07-12",4.32,4.45,4.28,4.38,1895100.0],["2023-07-13",4.45,4.45,4.29,4.44,1817400.0],["2023-07-14",4.44,4.49,4.31,4.31,951200.0],["2023-07-17",4.3,4.45,4.25,4.44,1292000.0],["2023-07-18",4.47,4.67,4.43,4.6,1220400.0],["2023-07-19",4.62,4.63,4.56,4.61,771300.0],["2023-07-20",4.57,4.57,4.45,4.49,767300.0],["2023-07-21",4.49,4.49,4.35,4.42,901100.0],["2023-07-24",4.43,4.47,4.36,4.45,659000.0],["2023-07-25",4.42,4.51,4.42,4.47,653400.0],["2023-07-26",4.45,4.52,4.43,4.46,662200.0],["2023-07-27",4.41,4.42,4.26,4.27,1169000.0],["2023-07-28",4.28,4.41,4.28,4.36,912300.0],["2023-07-31",4.33,4.56,4.31,4.51,859200.0],["2023-08-01",4.43,4.44,4.36,4.38,776700.0],["2023-08-02",4.36,4.37,4.21,4.31,795400.0],["2023-08-03",4.31,4.37,4.27,4.28,871500.0],["2023-08-04",4.32,4.42,4.32,4.35,557500.0],["2023-08-07",4.32,4.39,4.25,4.36,445400.0],["2023-08-08",4.3,4.3,4.14,4.25,1106600.0],["2023-08-09",4.24,4.3,4.2,4.24,624800.0],["2023-08-10",4.29,4.35,4.25,4.29,645200.0],["2023-08-11",4.28,4.37,4.22,4.36,597800.0],["2023-08-14",4.34,4.34,4.07,4.22,906500.0],["2023-08-15",4.21,4.26,4.11,4.13,686500.0],["2023-08-16",4.09,4.14,4.05,4.06,891400.0],["2023-08-17",4.06,4.16,4.06,4.13,786400.0],["2023-08-18",4.1,4.11,4.05,4.08,874500.0],["2023-08-21",4.1,4.11,3.93,4.05,1446100.0],["2023-08-22",4.06,4.06,3.94,4.01,668100.0],["2023-08-23",4.05,4.21,4.05,4.16,859500.0],["2023-08-24",4.11,4.18,4.01,4.12,1053900.0],["2023-08-25",4.14,4.14,3.95,3.99,1006800.0],["2023-08-28",3.97,4.28,3.97,4.25,1062600.0],["2023-08-29",4.2,4.35,4.18,4.28,876400.0],["2023-08-30",4.32,4.41,4.24,4.29,976500.0],["2023-08-31",4.28,4.32,4.12,4.12,1244700.0],["2023-09-01",4.19,4.27,4.17,4.18,812500.0],["2023-09-05",4.1,4.16,3.97,4.01,982200.0],["2023-09-06",4.0,4.01,3.9,3.93,1336100.0],["2023-09-07",3.93,3.95,3.86,3.9,1529400.0],["2023-09-08",3.93,4.04,3.86,3.95,1671400.0],["2023-09-11",4.02,4.09,3.92,3.94,1241700.0],["2023-09-12",3.88,3.99,3.88,3.97,1096000.0],["2023-09-13",3.96,3.97,3.91,3.96,1141600.0],["2023-09-14",4.02,4.03,3.96,4.01,1456700.0],["2023-09-15",4.01,4.13,4.01,4.09,3393700.0],["2023-09-18",4.09,4.14,4.03,4.11,1334000.0],["2023-09-19",4.1,4.14,4.07,4.11,1525700.0],["2023-09-20",4.16,4.55,4.12,4.39,2037900.0],["2023-09-21",4.28,4.43,4.23,4.36,1472800.0],["2023-09-22",4.41,4.46,4.35,4.35,1107700.0],["2023-09-25",4.33,4.34,4.15,4.27,1295600.0],["2023-09-26",4.23,4.28,4.15,4.15,827000.0],["2023-09-27",4.1,4.2,3.98,4.01,1380400.0],["2023-09-28",4.04,4.04,3.84,3.95,1682100.0],["2023-09-29",4.0,4.03,3.78,3.84,1650600.0],["2023-10-02",3.82,3.82,3.46,3.55,2169500.0],["2023-10-03",3.54,3.59,3.45,3.52,1607400.0],["2023-10-04",3.45,3.58,3.41,3.44,1376000.0],["2023-10-05",3.43,3.45,3.29,3.41,1609400.0],["2023-10-06",3.39,3.56,3.34,3.52,1400800.0],["2023-10-09",3.62,3.71,3.61,3.65,1012700.0],["2023-10-10",3.65,3.71,3.63,3.69,920200.0],["2023-10-11",3.74,3.84,3.73,3.78,931500.0],["2023-10-12",3.8,3.82,3.53,3.54,1936900.0],["2023-10-13",3.73,3.87,3.65,3.78,2098200.0],["2023-10-16",3.87,3.92,3.76,3.81,1437300.0],["2023-10-17",3.81,3.88,3.78,3.84,1313800.0],["2023-10-18",3.96,3.98,3.81,3.86,1446900.0],["2023-10-19",3.85,3.85,3.68,3.74,1974600.0],["2023-10-20",3.77,4.03,3.76,3.82,2206500.0],["2023-10-23",3.81,3.81,3.64,3.69,1466800.0],["2023-10-24",3.66,3.76,3.64,3.71,1133800.0],["2023-10-25",3.67,3.76,3.56,3.58,1332500.0],["2023-10-26",3.58,3.66,3.55,3.62,1257100.0],["2023-10-27",3.65,3.7,3.51,3.67,1109200.0],["2023-10-30",3.68,3.75,3.61,3.64,1184400.0],["2023-10-31",3.61,3.63,3.46,3.52,1779800.0],["2023-11-01",3.51,3.53,3.41,3.47,1232800.0],["2023-11-02",3.53,3.59,3.46,3.57,1246900.0],["2023-11-03",3.6,3.86,3.59,3.83,1354500.0],["2023-11-06",3.79,3.84,3.72,3.74,867100.0],["2023-11-07",3.65,3.7,3.56,3.63,900600.0],["2023-11-08",3.59,3.63,3.56,3.6,1014000.0],["2023-11-09",3.61,3.68,3.56,3.57,624800.0],["2023-11-10",3.55,3.61,3.52,3.58,926900.0],["2023-11-13",3.6,3.73,3.58,3.65,1195300.0],["2023-11-14",3.8,4.0,3.75,3.97,1364300.0],["2023-11-15",3.97,3.99,3.86,3.86,989900.0],["2023-11-16",3.85,4.05,3.85,3.92,1355700.0],["2023-11-17",3.95,4.02,3.9,3.98,1100900.0],["2023-11-20",3.9,3.98,3.78,3.83,1417600.0],["2023-11-21",3.89,4.0,3.88,3.89,1097000.0],["2023-11-22",3.88,3.93,3.85,3.91,861900.0],["2023-11-24",3.88,3.95,3.84,3.92,914800.0],["2023-11-27",3.94,4.06,3.89,4.01,2794700.0],["2023-11-28",4.05,4.25,4.05,4.22,1330000.0],["2023-11-29",4.24,4.31,4.14,4.25,1109300.0],["2023-11-30",4.19,4.22,4.11,4.2,1308500.0],["2023-12-01",4.15,4.35,4.14,4.33,1684300.0],["2023-12-04",4.28,4.29,4.16,4.2,2435000.0],["2023-12-05",4.16,4.19,4.07,4.09,1481400.0],["2023-12-06",4.07,4.14,4.04,4.07,1385900.0],["2023-12-07",4.07,4.11,4.01,4.05,1395000.0],["2023-12-08",4.0,4.08,3.93,4.0,1288700.0],["2023-12-11",3.93,3.94,3.61,3.65,2400500.0],["2023-12-12",3.65,3.65,3.25,3.31,2429600.0],["2023-12-13",3.29,3.67,3.25,3.65,2309800.0],["2023-12-14",3.73,3.84,3.64,3.69,2678200.0],["2023-12-15",3.7,3.7,3.41,3.44,4301300.0],["2023-12-18",3.47,3.52,3.42,3.46,2984200.0],["2023-12-19",3.51,3.64,3.48,3.63,2377800.0],["2023-12-20",3.63,3.66,3.5,3.51,1965800.0],["2023-12-21",3.56,3.66,3.56,3.58,1585100.0],["2023-12-22",3.7,3.85,3.68,3.69,1495600.0],["2023-12-26",3.72,3.78,3.64,3.72,845800.0],["2023-12-27",3.73,3.86,3.72,3.85,2238800.0],["2023-12-28",3.82,3.87,3.76,3.77,1665200.0],["2023-12-29",3.77,3.77,3.68,3.74,1411900.0],["2024-01-02",3.75,3.89,3.73,3.8,1906700.0],["2024-01-03",3.72,3.76,3.59,3.68,1756900.0],["2024-01-04",3.71,3.75,3.61,3.67,1963400.0],["2024-01-05",3.66,3.81,3.62,3.66,1821000.0],["2024-01-08",3.62,3.71,3.58,3.68,1595500.0],["2024-01-09",3.67,3.67,3.56,3.57,3371000.0],["2024-01-10",3.57,3.62,3.42,3.57,2196700.0],["2024-01-11",3.56,3.6,3.47,3.53,2736200.0],["2024-01-12",3.63,3.68,3.53,3.55,1846100.0],["2024-01-16",3.54,3.58,3.46,3.54,3169300.0],["2024-01-17",3.48,3.55,3.46,3.52,2394100.0],["2024-01-18",3.53,3.57,3.49,3.52,2753500.0],["2024-01-19",3.57,3.6,3.49,3.58,2976700.0],["2024-01-22",3.56,3.58,3.44,3.5,4163900.0],["2024-01-23",3.51,3.54,3.38,3.47,3124900.0],["2024-01-24",3.52,3.52,3.05,3.17,4998000.0],["2024-01-25",3.25,3.3,2.96,2.97,3023900.0],["2024-01-26",2.93,2.99,2.81,2.83,2821200.0],["2024-01-29",2.88,2.9,2.71,2.8,3824100.0],["2024-01-30",2.8,2.83,2.6,2.64,3001800.0],["2024-01-31",2.65,2.7,2.54,2.56,2789500.0],["2024-02-01",2.58,2.67,2.56,2.6,2162800.0],["2024-02-02",2.51,2.53,2.42,2.5,2523500.0],["2024-02-05",2.43,2.45,2.29,2.39,2901400.0],["2024-02-06",2.39,2.44,2.36,2.41,910700.0],["2024-02-07",2.4,2.4,2.24,2.28,1912700.0],["2024-02-08",2.26,2.41,2.23,2.37,1789300.0],["2024-02-09",2.37,2.49,2.35,2.45,2957600.0],["2024-02-12",2.46,2.57,2.46,2.51,2464500.0],["2024-02-13",2.41,2.45,2.32,2.35,2160700.0],["2024-02-14",2.38,2.43,2.31,2.43,2103900.0],["2024-02-15",2.47,2.58,2.44,2.53,2816600.0],["2024-02-16",2.52,2.52,2.36,2.37,3119100.0],["2024-02-20",2.38,2.42,2.28,2.39,2400300.0],["2024-02-21",2.37,2.47,2.35,2.39,1849100.0],["2024-02-22",2.37,2.48,2.33,2.37,3655300.0],["2024-02-23",2.39,2.43,2.3,2.4,2058700.0],["2024-02-26",2.38,2.38,2.31,2.36,1883200.0],["2024-02-27",2.39,2.44,2.36,2.37,1457000.0],["2024-02-28",2.37,2.42,2.32,2.33,1311500.0],["2024-02-29",2.41,2.51,2.39,2.48,2060600.0],["2024-03-01",2.49,2.55,2.41,2.49,2829900.0],["2024-03-04",2.52,2.54,2.47,2.49,2126800.0],["2024-03-05",2.52,2.61,2.47,2.52,3739700.0],["2024-03-06",2.55,2.57,2.47,2.48,2643100.0],["2024-03-07",2.53,2.69,2.47,2.61,3661800.0],["2024-03-08",2.67,2.67,2.55,2.55,1662700.0],["2024-03-11",2.62,2.65,2.55,2.65,1791800.0],["2024-03-12",2.61,2.63,2.45,2.48,2176500.0],["2024-03-13",2.49,2.59,2.46,2.59,2853700.0],["2024-03-14",2.56,2.64,2.52,2.59,2382300.0],["2024-03-15",2.58,2.79,2.58,2.75,5015500.0],["2024-03-18",2.78,2.79,2.61,2.63,1346500.0],["2024-03-19",2.63,2.68,2.56,2.62,1183700.0],["2024-03-20",2.64,2.8,2.58,2.8,1801900.0],["2024-03-21",2.87,2.87,2.68,2.7,2090700.0],["2024-03-22",2.72,2.75,2.67,2.69,1554500.0],["2024-03-25",2.69,2.76,2.56,2.57,1307700.0],["2024-03-26",2.7,2.79,2.65,2.71,1599700.0],["2024-03-27",2.76,2.8,2.71,2.76,2211500.0],["2024-03-28",2.8,3.0,2.8,3.0,2736200.0],["2024-04-01",3.14,3.2,3.02,3.16,2953400.0],["2024-04-02",3.25,3.3,3.13,3.22,2483900.0],["2024-04-03",3.24,3.34,3.16,3.31,2603600.0],["2024-04-04",3.19,3.21,2.88,3.04,5048800.0],["2024-04-05",3.05,3.2,3.03,3.19,1902300.0],["2024-04-08",3.24,3.34,3.16,3.2,1962300.0],["2024-04-09",3.24,3.31,3.15,3.28,2345300.0],["2024-04-10",3.19,3.24,3.12,3.14,2264800.0],["2024-04-11",3.2,3.23,3.14,3.18,1812100.0],["2024-04-12",3.26,3.37,3.11,3.15,3878900.0],["2024-04-15",3.18,3.2,3.1,3.14,1791100.0],["2024-04-16",3.11,3.18,3.08,3.12,2050900.0],["2024-04-17",3.14,3.2,3.08,3.13,1494800.0],["2024-04-18",3.16,3.18,3.06,3.07,1480400.0],["2024-04-19",3.06,3.1,3.02,3.1,2006600.0],["2024-04-22",2.98,3.02,2.78,2.81,2553300.0],["2024-04-23",2.76,2.99,2.75,2.93,1750300.0],["2024-04-24",2.9,2.95,2.84,2.85,1243400.0],["2024-04-25",2.83,2.93,2.81,2.9,1136800.0],["2024-04-26",2.91,2.98,2.86,2.94,1034900.0],["2024-04-29",2.94,3.07,2.93,3.06,1159300.0],["2024-04-30",2.97,3.0,2.9,2.9,842000.0],["2024-05-01",2.93,3.15,2.91,3.03,1590500.0],["2024-05-02",3.04,3.06,2.97,3.0,731700.0],["2024-05-03",3.06,3.09,2.99,3.03,890700.0],["2024-05-06",3.08,3.13,3.03,3.06,667000.0],["2024-05-07",3.05,3.07,2.98,3.05,751000.0],["2024-05-08",3.02,3.08,2.99,3.01,544700.0],["2024-05-09",3.02,3.09,2.92,2.93,1946300.0],["2024-05-10",2.96,2.99,2.84,2.84,1571300.0],["2024-05-13",2.83,2.92,2.83,2.87,766000.0],["2024-05-14",2.93,3.08,2.91,3.05,1289800.0],["2024-05-15",3.08,3.18,3.04,3.15,1161000.0],["2024-05-16",3.13,3.3,3.1,3.27,1328800.0],["2024-05-17",3.38,3.54,3.36,3.49,1851900.0],["2024-05-20",3.53,3.61,3.48,3.54,1430700.0],["2024-05-21",3.52,3.62,3.46,3.57,1273900.0],["2024-05-22",3.51,3.65,3.5,3.58,2158600.0],["2024-05-23",3.58,3.59,3.5,3.53,1851300.0],["2024-05-24",3.56,3.65,3.55,3.6,761000.0],["2024-05-28",3.65,3.87,3.65,3.83,1816200.0],["2024-05-29",3.74,3.82,3.71,3.79,1923800.0],["2024-05-30",3.77,4.12,3.77,4.07,2394300.0],["2024-05-31",4.2,4.2,3.91,3.93,2851400.0],["2024-06-03",3.97,4.01,3.87,3.99,891400.0],["2024-06-04",3.93,3.94,3.75,3.82,995500.0],["2024-06-05",3.85,3.94,3.78,3.91,1203900.0],["2024-06-06",3.9,4.06,3.88,4.04,899300.0],["2024-06-07",3.86,3.94,3.67,3.72,1685600.0],["2024-06-10",3.68,3.73,3.62,3.71,1174000.0],["2024-06-11",3.65,3.67,3.53,3.62,1288200.0],["2024-06-12",3.74,3.8,3.57,3.59,1017800.0],["2024-06-13",3.54,3.59,3.42,3.44,1108800.0],["2024-06-14",3.46,3.53,3.43,3.5,953500.0],["2024-06-17",3.45,3.48,3.2,3.21,1789900.0],["2024-06-18",3.21,3.25,3.12,3.24,1453300.0],["2024-06-20",3.25,3.32,3.18,3.32,1938300.0],["2024-06-21",3.33,3.41,3.27,3.35,5124900.0],["2024-06-24",3.42,3.65,3.4,3.49,1997800.0],["2024-06-25",3.46,3.59,3.46,3.54,966000.0],["2024-06-26",3.5,3.53,3.38,3.39,1253000.0],["2024-06-27",3.39,3.73,3.35,3.63,1744200.0],["2024-06-28",3.66,3.67,3.46,3.46,10557900.0],["2024-07-01",3.51,3.59,3.4,3.4,1483000.0],["2024-07-02",3.4,3.51,3.26,3.33,1176400.0],["2024-07-03",3.41,3.48,3.4,3.46,610100.0],["2024-07-05",3.53,3.61,3.49,3.6,935700.0],["2024-07-08",3.55,3.75,3.54,3.75,1240900.0],["2024-07-09",3.78,3.84,3.7,3.73,1039000.0],["2024-07-10",3.78,3.8,3.63,3.71,1408700.0],["2024-07-11",3.81,4.13,3.76,4.07,1759300.0],["2024-07-12",4.05,4.09,3.93,4.07,1112200.0],["2024-07-15",4.07,4.28,4.02,4.25,1417100.0],["2024-07-16",4.31,4.54,4.26,4.52,1916200.0],["2024-07-17",4.53,4.6,4.39,4.53,1544500.0],["2024-07-18",4.51,4.52,4.31,4.34,1270300.0],["2024-07-19",4.23,4.42,4.02,4.36,1798700.0],["2024-07-22",4.41,4.5,4.33,4.48,1378100.0],["2024-07-23",4.45,4.59,4.4,4.59,1246500.0],["2024-07-24",4.62,4.88,4.6,4.65,2878200.0],["2024-07-25",4.43,4.58,4.38,4.55,2197800.0],["2024-07-26",4.65,4.79,4.57,4.75,1397000.0],["2024-07-29",4.75,4.76,4.64,4.73,1270500.0],["2024-07-30",4.74,4.77,4.66,4.72,1091400.0],["2024-07-31",4.77,4.85,4.72,4.78,1798600.0],["2024-08-01",4.78,4.8,4.65,4.73,1384900.0],["2024-08-02",4.74,4.8,4.45,4.5,2159700.0],["2024-08-05",4.14,4.34,4.09,4.21,1969300.0],["2024-08-06",4.18,4.45,4.18,4.42,1330500.0],["2024-08-07",4.55,4.57,4.11,4.13,2217800.0],["2024-08-08",4.19,4.22,4.12,4.15,899800.0],["2024-08-09",4.2,4.2,4.09,4.16,863400.0],["2024-08-12",4.18,4.45,4.17,4.41,1151300.0],["2024-08-13",4.43,4.53,4.39,4.48,795800.0],["2024-08-14",4.44,4.44,4.28,4.4,740800.0],["2024-08-15",4.38,4.54,4.37,4.5,881700.0],["2024-08-16",4.54,4.59,4.47,4.58,853500.0],["2024-08-19",4.6,4.74,4.58,4.72,877000.0],["2024-08-20",4.77,4.78,4.6,4.62,996600.0],["2024-08-21",4.62,4.64,4.49,4.59,1466600.0],["2024-08-22",4.54,4.55,4.31,4.34,1976200.0],["2024-08-23",4.35,4.5,4.34,4.43,1823100.0],["2024-08-26",4.51,4.54,4.36,4.4,1045600.0],["2024-08-27",4.31,4.33,4.22,4.28,817900.0],["2024-08-28",4.2,4.28,4.13,4.15,949100.0],["2024-08-29",4.2,4.33,4.16,4.27,1364100.0],["2024-08-30",4.26,4.3,4.21,4.25,922800.0],["2024-09-03",4.23,4.23,3.95,3.97,1174600.0],["2024-09-04",3.9,4.07,3.89,3.9,928500.0],["2024-09-05",4.01,4.01,3.83,3.83,1198300.0],["2024-09-06",3.83,3.84,3.64,3.69,1248700.0],["2024-09-09",3.77,3.79,3.67,3.72,787500.0],["2024-09-10",3.74,3.86,3.67,3.85,1038000.0],["2024-09-11",3.81,4.0,3.8,3.97,773600.0],["2024-09-12",4.09,4.45,4.09,4.39,1340900.0],["2024-09-13",4.51,4.57,4.43,4.52,1499600.0],["2024-09-16",4.51,4.51,4.29,4.3,953800.0],["2024-09-17",4.29,4.37,4.22,4.27,895800.0],["2024-09-18",4.25,4.45,4.15,4.17,1030600.0],["2024-09-19",4.33,4.33,4.18,4.23,768800.0],["2024-09-20",4.25,4.4,4.22,4.24,3128600.0],["2024-09-23",4.28,4.34,4.2,4.2,711500.0],["2024-09-24",4.22,4.4,4.16,4.36,901300.0],["2024-09-25",4.37,4.39,4.31,4.35,773900.0],["2024-09-26",4.38,4.47,4.33,4.36,1189100.0],["2024-09-27",4.39,4.43,4.18,4.23,873800.0],["2024-09-30",4.16,4.17,4.0,4.1,1086100.0],["2024-10-01",4.19,4.2,4.1,4.15,925000.0],["2024-10-02",4.12,4.22,4.08,4.2,1290200.0],["2024-10-03",4.02,4.04,3.62,3.64,1964300.0],["2024-10-04",3.64,3.67,3.42,3.44,1582600.0],["2024-10-07",3.46,3.49,3.3,3.35,1417700.0],["2024-10-08",3.31,3.39,3.28,3.37,774700.0],["2024-10-09",3.32,3.4,3.28,3.38,883700.0],["2024-10-10",3.38,3.49,3.35,3.46,1107200.0],["2024-10-11",3.5,3.64,3.49,3.51,983900.0],["2024-10-14",3.5,3.57,3.47,3.57,836800.0],["2024-10-15",3.57,3.6,3.49,3.58,1013200.0],["2024-10-16",3.63,3.68,3.57,3.58,840300.0],["2024-10-17",3.57,3.65,3.53,3.61,642900.0],["2024-10-18",3.63,3.84,3.63,3.78,855900.0],["2024-10-21",3.86,3.89,3.72,3.84,1014100.0],["2024-10-22",3.86,3.94,3.85,3.93,643200.0],["2024-10-23",3.85,3.88,3.73,3.78,865400.0],["2024-10-24",3.75,3.81,3.56,3.7,937800.0],["2024-10-25",3.66,3.73,3.6,3.6,652100.0],["2024-10-28",3.58,3.66,3.58,3.63,595400.0],["2024-10-29",3.65,3.81,3.64,3.75,1107600.0],["2024-10-30",3.76,3.77,3.65,3.7,602600.0],["2024-10-31",3.63,3.65,3.44,3.46,1320900.0],["2024-11-01",3.52,3.52,3.42,3.45,826700.0],["2024-11-04",3.47,3.52,3.42,3.52,665200.0],["2024-11-05",3.57,3.59,3.45,3.51,863700.0],["2024-11-06",3.35,3.44,3.24,3.41,3080600.0],["2024-11-07",3.45,3.5,3.36,3.45,1924600.0],["2024-11-08",3.44,3.45,3.33,3.44,1473900.0],["2024-11-11",3.31,3.38,3.27,3.37,1523000.0],["2024-11-12",3.31,3.41,3.25,3.3,1549600.0],["2024-11-13",3.37,3.38,3.3,3.31,1213200.0],["2024-11-14",3.26,3.6,3.26,3.5,2806700.0],["2024-11-15",3.6,3.61,3.31,3.39,2104000.0],["2024-11-18",3.5,3.66,3.48,3.51,1222200.0],["2024-11-19",3.56,3.66,3.45,3.66,1203100.0],["2024-11-20",3.62,3.66,3.55,3.58,1030500.0],["2024-11-21",3.64,3.66,3.5,3.6,1245700.0],["2024-11-22",3.65,3.69,3.59,3.65,1074300.0],["2024-11-25",3.53,3.61,3.5,3.56,1184300.0],["2024-11-26",3.54,3.59,3.5,3.57,865400.0],["2024-11-27",3.62,3.68,3.57,3.58,767300.0],["2024-11-29",3.61,3.73,3.61,3.66,687900.0],["2024-12-02",3.61,3.65,3.54,3.55,817800.0],["2024-12-03",3.59,3.79,3.57,3.74,1465800.0],["2024-12-04",3.73,3.77,3.56,3.59,1088200.0],["2024-12-05",3.6,3.67,3.48,3.49,896200.0],["2024-12-06",3.5,3.52,3.39,3.42,1378000.0],["2024-12-09",3.52,3.67,3.44,3.46,1623500.0],["2024-12-10",3.49,3.56,3.47,3.51,827800.0],["2024-12-11",3.55,3.89,3.51,3.83,2207000.0],["2024-12-12",3.74,3.75,3.56,3.57,1235600.0],["2024-12-13",3.52,3.54,3.39,3.4,1281600.0],["2024-12-16",3.43,3.47,3.35,3.42,1101700.0],["2024-12-17",3.37,3.49,3.36,3.37,1645000.0],["2024-12-18",3.36,3.41,3.27,3.31,2315500.0],["2024-12-19",3.32,3.4,3.29,3.29,1339900.0],["2024-12-20",3.28,3.38,3.26,3.35,3593800.0],["2024-12-23",3.3,3.35,3.24,3.27,1277200.0],["2024-12-24",3.29,3.32,3.26,3.3,493700.0],["2024-12-26",3.28,3.35,3.26,3.33,651400.0],["2024-12-27",3.31,3.35,3.25,3.32,1045500.0],["2024-12-30",3.27,3.3,3.17,3.27,1574300.0],["2024-12-31",3.27,3.36,3.22,3.33,1281100.0],["2025-01-02",3.36,3.52,3.34,3.43,1323900.0],["2025-01-03",3.42,3.45,3.37,3.41,1074900.0],["2025-01-06",3.38,3.45,3.29,3.3,1422500.0],["2025-01-07",3.35,3.46,3.32,3.34,1464500.0],["2025-01-08",3.36,3.4,3.33,3.37,1139100.0],["2025-01-10",3.4,3.55,3.34,3.47,2806600.0],["2025-01-13",3.4,3.43,3.24,3.26,2062000.0],["2025-01-14",3.27,3.32,3.19,3.3,1430800.0],["2025-01-15",3.38,3.39,3.3,3.31,1660200.0],["2025-01-16",3.33,3.35,3.24,3.3,2067200.0],["2025-01-17",3.29,3.32,3.25,3.28,1411500.0],["2025-01-21",3.33,3.35,3.27,3.3,1433000.0],["2025-01-22",3.31,3.34,3.2,3.22,2638400.0],["2025-01-23",3.17,3.33,3.1,3.15,3635100.0],["2025-01-24",3.15,3.25,2.9,3.0,3742500.0],["2025-01-27",2.97,3.02,2.87,3.01,2313600.0],["2025-01-28",2.98,3.1,2.98,3.06,1749000.0],["2025-01-29",3.03,3.14,3.02,3.08,1487600.0],["2025-01-30",3.13,3.25,3.1,3.13,1628800.0],["2025-01-31",3.14,3.23,3.1,3.13,1831300.0],["2025-02-03",3.13,3.26,3.07,3.2,2223800.0],["2025-02-04",3.22,3.25,3.14,3.22,1351500.0],["2025-02-05",3.27,3.32,3.18,3.2,3965600.0],["2025-02-06",3.2,3.39,3.15,3.33,3322800.0],["2025-02-07",3.33,3.35,3.14,3.17,2623800.0],["2025-02-10",3.22,3.27,3.14,3.26,2138500.0],["2025-02-11",3.21,3.28,3.14,3.16,2040300.0],["2025-02-12",3.15,3.28,3.12,3.27,1795900.0],["2025-02-13",3.28,3.36,3.22,3.35,1431100.0],["2025-02-14",3.36,3.4,3.15,3.15,1639600.0],["2025-02-18",3.21,3.24,3.15,3.22,1635000.0],["2025-02-19",3.2,3.23,3.12,3.18,2138100.0],["2025-02-20",3.19,3.28,3.16,3.24,1592700.0],["2025-02-21",3.25,3.25,3.01,3.04,2207100.0],["2025-02-24",3.07,3.08,2.88,2.99,3222600.0],["2025-02-25",2.94,3.01,2.92,2.97,2066100.0],["2025-02-26",2.95,3.06,2.94,3.03,1368300.0],["2025-02-27",3.01,3.02,2.94,2.95,1257600.0],["2025-02-28",2.93,3.01,2.91,3.0,1531600.0],["2025-03-03",3.07,3.13,3.03,3.04,1763600.0],["2025-03-04",3.09,3.14,3.03,3.1,1745900.0],["2025-03-05",3.09,3.35,3.09,3.3,3311300.0],["2025-03-06",3.28,3.38,3.27,3.34,2970600.0],["2025-03-07",3.35,3.6,3.33,3.57,3428100.0],["2025-03-10",3.54,3.54,3.24,3.28,2692500.0],["2025-03-11",3.35,3.41,3.25,3.28,2708700.0],["2025-03-12",3.26,3.31,3.15,3.26,2473500.0],["2025-03-13",3.29,3.5,3.28,3.45,2591000.0],["2025-03-14",3.51,3.54,3.33,3.37,2329700.0],["2025-03-17",3.36,3.4,3.3,3.37,2129300.0],["2025-03-18",3.41,3.47,3.24,3.28,3171500.0],["2025-03-19",3.3,3.42,3.26,3.42,1746800.0],["2025-03-20",3.39,3.5,3.32,3.42,1677200.0],["2025-03-21",3.4,3.43,3.32,3.39,4160200.0],["2025-03-24",3.38,3.45,3.24,3.26,1883700.0],["2025-03-25",3.3,3.35,3.09,3.11,2881900.0],["2025-03-26",3.14,3.19,3.04,3.06,1854000.0],["2025-03-27",3.1,3.15,3.04,3.1,1561200.0],["2025-03-28",3.1,3.13,2.87,2.95,2903000.0],["2025-03-31",2.99,2.99,2.8,2.92,2528400.0],["2025-04-01",2.98,3.12,2.85,2.98,2154100.0],["2025-04-02",2.93,2.97,2.85,2.92,1971300.0],["2025-04-03",2.85,2.94,2.82,2.84,2502800.0],["2025-04-04",2.82,2.83,2.55,2.61,2921100.0],["2025-04-07",2.6,2.76,2.48,2.58,2298700.0],["2025-04-08",2.67,2.69,2.26,2.28,5877500.0],["2025-04-09",2.41,2.54,2.26,2.51,6371500.0],["2025-04-10",2.48,2.61,2.47,2.51,5284400.0],["2025-04-11",2.62,2.9,2.6,2.81,7764500.0],["2025-04-14",2.76,3.0,2.75,2.84,2794900.0],["2025-04-15",2.89,2.95,2.84,2.88,1480100.0],["2025-04-16",3.03,3.1,2.92,3.01,3312500.0],["2025-04-17",2.96,3.05,2.89,2.98,2264800.0],["2025-04-21",3.06,3.14,3.01,3.11,2817600.0],["2025-04-22",3.4,4.57,3.3,4.35,25070400.0],["2025-04-23",4.21,5.06,4.15,4.67,10595400.0],["2025-04-24",4.79,5.06,4.61,4.98,6446500.0],["2025-04-25",4.9,4.91,4.35,4.44,6533600.0],["2025-04-28",4.49,4.49,4.18,4.35,4374800.0],["2025-04-29",4.26,4.38,4.19,4.33,4062800.0],["2025-04-30",4.29,4.42,4.08,4.23,4500500.0],["2025-05-01",4.1,4.3,4.09,4.18,4094900.0],["2025-05-02",4.24,4.27,4.1,4.11,2942400.0],["2025-05-05",4.21,4.35,4.12,4.12,3289500.0],["2025-05-06",4.23,4.27,4.1,4.21,3162000.0],["2025-05-07",4.1,4.29,3.82,3.91,10239100.0],["2025-05-08",4.0,4.05,3.72,3.76,18871400.0],["2025-05-09",3.8,3.89,3.75,3.78,6188000.0],["2025-05-12",3.67,3.78,3.37,3.46,11641400.0],["2025-05-13",3.48,3.6,3.48,3.5,3678400.0],["2025-05-14",3.46,3.55,3.37,3.5,5408600.0],["2025-05-15",3.57,3.61,3.4,3.55,4592200.0],["2025-05-16",3.45,3.63,3.45,3.6,5919500.0],["2025-05-19",3.64,3.7,3.54,3.64,2462400.0],["2025-05-20",3.66,3.76,3.64,3.7,3006100.0],["2025-05-21",3.68,3.75,3.51,3.59,6704800.0],["2025-05-22",3.53,3.7,3.53,3.6,3824800.0],["2025-05-23",3.64,3.67,3.53,3.58,4006700.0],["2025-05-27",3.55,3.57,3.42,3.53,4934200.0],["2025-05-28",3.51,3.64,3.51,3.58,3526500.0],["2025-05-29",3.63,3.66,3.53,3.55,3048000.0],["2025-05-30",3.51,3.64,3.49,3.58,4288400.0],["2025-06-02",3.66,3.8,3.66,3.75,5928600.0],["2025-06-03",3.69,3.88,3.64,3.77,5501900.0],["2025-06-04",4.08,4.77,3.96,4.69,16316800.0],["2025-06-05",4.66,4.85,4.35,4.41,6772500.0],["2025-06-06",4.39,4.46,4.14,4.21,5390700.0],["2025-06-09",4.22,4.44,4.2,4.38,4425200.0],["2025-06-10",4.4,4.56,4.31,4.32,3787300.0],["2025-06-11",4.32,4.45,4.27,4.31,3033500.0],["2025-06-12",4.39,4.43,4.3,4.34,2798000.0],["2025-06-13",4.52,4.58,4.33,4.43,3886300.0],["2025-06-16",4.52,4.52,4.32,4.35,2921000.0],["2025-06-17",4.36,4.45,4.36,4.39,3185900.0],["2025-06-18",4.41,4.46,4.31,4.36,2528900.0],["2025-06-20",4.35,4.42,4.12,4.14,3743300.0],["2025-06-23",4.11,4.23,4.05,4.08,3386400.0],["2025-06-24",3.96,3.99,3.86,3.9,3567800.0],["2025-06-25",3.9,3.94,3.61,3.7,5504100.0],["2025-06-26",3.71,4.17,3.71,4.15,6616300.0],["2025-06-27",3.95,4.11,3.95,4.08,10145300.0],["2025-06-30",4.07,4.18,4.05,4.09,3149100.0],["2025-07-01",4.13,4.25,4.07,4.15,3865300.0],["2025-07-02",4.16,4.56,4.15,4.48,7164700.0],["2025-07-03",4.5,4.71,4.4,4.52,3770100.0],["2025-07-07",4.45,4.61,4.44,4.55,4354300.0],["2025-07-08",4.56,4.59,4.34,4.44,3350800.0],["2025-07-09",4.48,4.63,4.37,4.59,3354900.0],["2025-07-10",4.63,4.74,4.59,4.72,2106800.0],["2025-07-11",4.8,4.85,4.68,4.8,2270000.0],["2025-07-14",4.85,5.01,4.8,4.91,2768200.0],["2025-07-15",4.96,5.01,4.84,4.95,2021700.0],["2025-07-16",5.03,5.27,4.99,5.23,3139300.0],["2025-07-17",5.18,5.49,5.12,5.47,2455100.0],["2025-07-18",5.53,5.59,5.3,5.39,3585200.0],["2025-07-21",5.5,5.91,5.43,5.85,4299100.0],["2025-07-22",5.88,6.16,5.82,6.11,5146400.0],["2025-07-23",6.09,6.16,5.76,5.78,3462100.0],["2025-07-24",5.79,5.79,5.56,5.6,2693200.0],["2025-07-25",5.6,5.6,5.29,5.36,3376000.0],["2025-07-28",5.31,5.31,5.15,5.23,1649800.0],["2025-07-29",5.27,5.38,5.17,5.25,2827300.0],["2025-07-30",5.24,5.4,5.07,5.12,2378700.0],["2025-07-31",5.15,5.25,5.1,5.19,1951300.0],["2025-08-01",5.3,5.39,5.14,5.27,2916100.0],["2025-08-04",5.41,5.59,5.39,5.48,1649900.0],["2025-08-05",5.39,5.81,5.35,5.76,3059100.0],["2025-08-06",5.68,5.8,5.64,5.75,3449900.0],["2025-08-07",5.82,5.83,5.64,5.71,2408300.0],["2025-08-08",5.74,5.84,5.6,5.66,4626200.0],["2025-08-11",5.61,5.89,5.53,5.78,3139900.0],["2025-08-12",5.81,5.92,5.76,5.89,2746400.0],["2025-08-13",5.91,6.0,5.82,5.92,3047300.0],["2025-08-14",5.88,6.05,5.84,5.97,3131100.0],["2025-08-15",5.99,6.06,5.89,6.01,2455400.0],["2025-08-18",6.02,6.12,5.95,6.05,2417500.0],["2025-08-19",6.06,6.08,5.85,5.91,2909100.0],["2025-08-20",5.98,6.0,5.89,5.92,2599800.0],["2025-08-21",5.84,6.02,5.81,5.95,4272900.0],["2025-08-22",5.9,6.15,5.86,6.09,5721600.0],["2025-08-25",6.14,6.56,6.08,6.4,3008600.0],["2025-08-26",6.45,6.63,6.4,6.56,2684400.0],["2025-08-27",6.54,6.6,6.41,6.59,1868400.0],["2025-08-28",6.6,6.68,6.44,6.46,2120200.0],["2025-08-29",6.59,6.94,6.47,6.84,3796000.0],["2025-09-02",6.9,6.95,6.55,6.69,4487600.0],["2025-09-03",6.79,6.85,6.59,6.7,3062200.0],["2025-09-04",6.67,6.78,6.56,6.75,2508100.0],["2025-09-05",6.85,6.87,6.67,6.76,4043800.0],["2025-09-08",6.83,6.89,6.67,6.73,3130500.0],["2025-09-09",6.76,6.86,6.64,6.74,3432700.0],["2025-09-10",6.76,6.98,6.59,6.61,3949800.0],["2025-09-11",6.7,7.05,6.59,6.98,3405000.0],["2025-09-12",7.05,7.05,6.83,6.92,3090300.0],["2025-09-15",6.96,7.33,6.92,7.3,3274800.0],["2025-09-16",7.28,7.31,7.11,7.14,4534200.0],["2025-09-17",7.0,7.36,6.95,7.04,3274800.0],["2025-09-18",7.05,7.27,6.9,7.25,2944200.0],["2025-09-19",7.26,7.55,7.26,7.53,12692700.0],["2025-09-22",7.6,7.81,7.51,7.64,3671000.0],["2025-09-23",7.7,8.06,7.67,7.73,4759800.0],["2025-09-24",7.75,7.86,7.6,7.68,3082000.0],["2025-09-25",7.73,7.97,7.61,7.94,4100300.0],["2025-09-26",7.99,8.33,7.97,8.3,3006900.0],["2025-09-29",8.58,8.58,8.34,8.48,3259000.0],["2025-09-30",8.49,9.06,8.47,8.8,5489800.0],["2025-10-01",8.67,10.16,8.27,10.12,9146700.0],["2025-10-02",10.22,10.44,9.32,9.65,7572000.0],["2025-10-03",9.83,10.39,9.83,9.99,6662000.0],["2025-10-06",10.2,10.34,9.63,9.66,4593900.0],["2025-10-07",9.72,10.16,9.59,10.07,4671200.0],["2025-10-08",10.32,10.44,10.07,10.31,4483700.0],["2025-10-09",10.36,10.36,9.67,9.75,3673500.0],["2025-10-10",9.77,10.0,9.62,9.7,3615400.0],["2025-10-13",10.0,10.19,9.9,10.01,3673900.0],["2025-10-14",9.83,10.14,9.54,9.88,7709900.0],["2025-10-15",10.05,10.9,9.97,10.51,8555800.0],["2025-10-16",10.71,10.74,10.33,10.4,3986200.0],["2025-10-17",10.11,10.25,9.36,9.55,3808600.0],["2025-10-20",9.74,10.11,9.59,10.11,3275200.0],["2025-10-21",9.16,9.42,8.72,8.77,3899000.0],["2025-10-22",8.35,8.78,8.31,8.7,4263400.0],["2025-10-23",8.84,8.91,8.48,8.53,2348500.0],["2025-10-24",8.37,8.58,8.32,8.53,3098100.0],["2025-10-27",8.18,8.31,7.87,8.13,2522800.0],["2025-10-28",7.67,8.25,7.67,8.13,2259400.0],["2025-10-29",8.44,8.45,7.93,8.1,3802600.0],["2025-10-30",8.03,8.33,7.96,8.29,2525100.0],["2025-10-31",8.23,8.33,7.83,8.29,2974000.0],["2025-11-03",8.29,8.37,8.0,8.11,2082800.0],["2025-11-04",7.95,8.06,7.68,7.71,3434200.0],["2025-11-05",7.93,7.95,7.72,7.88,2671200.0],["2025-11-06",8.01,8.27,7.83,7.84,2277900.0],["2025-11-07",7.82,8.29,7.78,8.19,3145700.0],["2025-11-10",8.53,8.73,8.46,8.59,2738200.0],["2025-11-11",8.72,8.72,8.35,8.41,2207200.0],["2025-11-12",8.46,8.93,8.33,8.73,2990400.0],["2025-11-13",8.77,8.81,8.48,8.65,2917600.0],["2025-11-14",8.2,8.74,8.11,8.62,2226100.0],["2025-11-17",8.68,8.86,8.39,8.53,2353500.0],["2025-11-18",8.65,8.86,8.46,8.73,2475200.0],["2025-11-19",8.9,9.3,8.74,8.93,3813600.0],["2025-11-20",9.09,9.09,8.24,8.27,2841400.0],["2025-11-21",8.11,8.41,8.02,8.21,3841300.0],["2025-11-24",8.34,8.72,8.25,8.7,2716700.0],["2025-11-25",9.17,9.32,8.66,9.24,4119400.0],["2025-11-26",9.41,9.61,9.24,9.61,1910500.0],["2025-11-28",9.84,10.23,9.73,10.19,1695200.0],["2025-12-01",10.34,10.47,10.15,10.18,2669300.0],["2025-12-02",10.01,10.31,9.83,9.92,2721000.0],["2025-12-03",10.08,10.11,9.77,9.93,1942200.0],["2025-12-04",9.82,10.02,9.8,9.95,1504600.0],["2025-12-05",10.11,10.24,9.74,9.84,1812600.0],["2025-12-08",9.85,9.88,9.47,9.51,2019700.0],["2025-12-09",9.59,9.66,9.38,9.46,2250700.0],["2025-12-10",9.49,9.62,9.13,9.53,3242300.0],["2025-12-11",9.5,10.02,9.44,9.7,3251500.0],["2025-12-12",9.93,9.99,9.43,9.71,3788500.0],["2025-12-15",9.83,10.0,9.71,9.84,4008200.0],["2025-12-16",9.84,10.01,9.56,9.69,2043700.0],["2025-12-17",9.8,9.94,9.64,9.83,2154100.0],["2025-12-18",9.75,9.98,9.58,9.62,1888300.0],["2025-12-19",9.59,10.11,9.5,9.94,4339400.0],["2025-12-22",10.18,10.28,9.91,10.08,3188000.0],["2025-12-23",10.09,10.19,9.95,10.09,1480300.0],["2025-12-24",10.0,10.08,9.78,9.94,1033500.0],["2025-12-26",10.13,10.39,9.92,10.18,1991100.0],["2025-12-29",9.8,9.8,9.34,9.49,3285000.0],["2025-12-30",9.65,9.66,9.39,9.43,1763800.0],["2025-12-31",9.34,9.52,9.28,9.32,1368400.0],["2026-01-02",9.42,9.45,8.92,9.2,1872700.0],["2026-01-05",9.41,10.1,9.39,9.71,2876000.0],["2026-01-06",9.8,10.0,9.66,9.96,1993600.0],["2026-01-07",9.76,9.9,9.29,9.9,1914900.0],["2026-01-08",9.65,10.19,9.64,10.08,2193800.0],["2026-01-09",10.06,10.35,9.92,10.08,2412800.0],["2026-01-12",10.4,10.67,10.18,10.25,1917300.0],["2026-01-13",10.36,10.44,10.19,10.31,2123400.0],["2026-01-14",10.5,10.64,10.13,10.37,2596600.0],["2026-01-15",10.24,10.38,10.05,10.09,1945400.0],["2026-01-16",10.05,10.16,9.83,10.0,1925900.0],["2026-01-20",10.42,10.51,10.18,10.39,3149800.0],["2026-01-21",10.46,10.55,9.88,9.99,3330000.0],["2026-01-22",9.76,11.29,9.34,10.49,5225200.0],["2026-01-23",10.48,10.53,9.69,9.91,6336900.0],["2026-01-26",10.1,10.8,9.88,10.43,7009600.0],["2026-01-27",10.57,11.76,10.31,11.74,8808600.0],["2026-01-28",12.0,12.09,10.94,11.3,7768100.0],["2026-01-29",11.7,11.95,10.6,10.98,4817500.0],["2026-01-30",10.26,10.66,8.72,8.73,9864400.0],["2026-02-02",8.82,9.21,8.3,8.54,6428600.0],["2026-02-03",9.17,9.23,8.74,9.16,5962900.0],["2026-02-04",9.36,9.36,8.64,9.07,3988600.0],["2026-02-05",8.66,8.92,8.22,8.3,4140700.0],["2026-02-06",8.79,9.34,8.75,9.19,7192100.0],["2026-02-09",9.44,10.21,9.3,10.01,3711700.0],["2026-02-10",10.07,10.57,9.92,10.44,3605500.0],["2026-02-11",11.11,11.81,10.71,11.77,6573500.0],["2026-02-12",11.64,11.92,10.16,10.17,5821400.0],["2026-02-13",10.35,10.81,9.97,10.75,3129600.0],["2026-02-17",10.4,10.62,9.87,10.3,3058900.0],["2026-02-18",10.53,10.67,10.29,10.6,2238500.0],["2026-02-19",10.44,11.28,10.43,11.2,2757400.0],["2026-02-20",11.25,11.62,10.71,10.77,4458000.0],["2026-02-23",10.9,11.24,10.82,11.0,2519000.0],["2026-02-24",10.76,11.78,10.62,11.67,2727500.0],["2026-02-25",11.8,12.11,11.44,11.85,3165300.0],["2026-02-26",11.84,12.7,11.48,12.67,4481200.0],["2026-02-27",12.79,13.42,12.52,13.32,6101600.0],["2026-03-02",13.5,14.4,12.94,14.2,8464900.0],["2026-03-03",13.45,13.48,12.26,12.72,4168800.0],["2026-03-04",13.23,13.29,12.41,12.69,2823200.0],["2026-03-05",12.5,12.5,11.73,12.09,3713300.0],["2026-03-06",11.72,12.39,11.41,12.07,2874800.0],["2026-03-09",11.65,12.02,11.03,11.99,3192500.0],["2026-03-10",12.36,12.8,12.22,12.31,2686900.0],["2026-03-11",12.01,12.11,11.35,11.7,2210500.0],["2026-03-12",11.55,11.68,11.1,11.24,3083200.0],["2026-03-13",11.18,11.34,10.35,10.41,3610600.0],["2026-03-16",10.38,10.84,9.81,10.15,3365700.0],["2026-03-17",10.15,10.33,9.68,9.74,3227200.0],["2026-03-18",9.34,9.47,8.5,8.55,4832500.0],["2026-03-19",8.16,8.21,7.5,7.9,8901800.0],["2026-03-20",7.97,7.98,7.62,7.75,10708500.0],["2026-03-23",8.13,8.67,7.82,8.13,7108200.0],["2026-03-24",7.89,8.25,7.76,8.08,3984600.0],["2026-03-25",8.66,8.69,8.06,8.21,3397900.0],["2026-03-26",7.85,8.17,7.67,7.73,1927100.0],["2026-03-27",7.79,8.33,7.74,8.19,4567300.0],["2026-03-30",8.47,8.53,7.89,8.03,3427200.0],["2026-03-31",8.36,9.03,8.25,8.98,4607700.0],["2026-04-01",9.41,9.8,9.15,9.36,3937200.0],["2026-04-02",8.68,9.1,8.64,9.06,3778700.0],["2026-04-06",9.0,9.19,8.9,9.07,2229400.0],["2026-04-07",9.06,9.09,8.5,8.91,2267600.0],["2026-04-08",9.64,9.77,8.96,9.26,3359700.0],["2026-04-09",9.41,9.68,9.28,9.34,2266800.0],["2026-04-10",9.46,9.87,9.37,9.48,2437100.0],["2026-04-13",9.37,9.85,9.32,9.78,2128500.0],["2026-04-14",9.96,10.14,9.8,10.13,2314200.0],["2026-04-15",10.03,10.29,9.82,9.96,2273800.0],["2026-04-16",10.03,10.21,9.98,10.13,2593100.0],["2026-04-17",10.49,11.3,10.4,10.94,3003500.0],["2026-04-20",10.72,10.87,10.45,10.75,2598000.0],["2026-04-21",10.59,10.62,9.27,9.39,5465700.0],["2026-04-22",9.75,9.82,9.15,9.27,3401900.0],["2026-04-23",9.11,9.26,8.58,8.81,4549000.0],["2026-04-24",8.97,9.05,8.56,8.63,3532600.0],["2026-04-27",8.63,8.75,8.38,8.68,2146900.0],["2026-04-28",8.38,8.43,8.06,8.18,2546500.0],["2026-04-29",8.02,8.12,7.8,7.8,3120900.0],["2026-04-30",8.32,8.32,8.0,8.06,3094000.0],["2026-05-01",8.05,8.18,7.98,8.05,2289900.0],["2026-05-04",7.86,8.09,7.76,7.95,1963400.0],["2026-05-05",8.15,8.17,7.92,7.93,1644300.0],["2026-05-06",8.41,9.17,8.24,9.03,7346900.0],["2026-05-07",9.23,9.45,8.51,8.52,7160700.0],["2026-05-08",8.65,8.98,8.56,8.75,2824400.0],["2026-05-11",8.81,9.28,8.81,9.22,2526000.0],["2026-05-12",8.93,9.24,8.69,9.14,2237300.0],["2026-05-13",8.98,9.28,8.91,9.06,2108400.0],["2026-05-14",9.06,9.08,8.67,8.89,2164500.0],["2026-05-15",8.38,8.42,8.03,8.13,2173600.0],["2026-05-18",8.27,8.29,7.9,8.01,1787100.0],["2026-05-19",7.79,7.87,7.66,7.73,3955000.0],["2026-05-20",7.73,8.06,7.7,7.97,3728900.0],["2026-05-21",7.74,7.94,7.7,7.76,3569700.0],["2026-05-22",7.71,7.85,7.69,7.73,2068000.0],["2026-05-26",7.89,8.31,7.89,8.3,2554100.0],["2026-05-27",8.02,8.21,8.0,8.06,1779000.0],["2026-05-28",8.0,8.48,7.86,8.32,1960300.0],["2026-05-29",8.27,8.69,8.17,8.57,2485300.0],["2026-06-01",8.42,8.47,8.04,8.33,2531700.0],["2026-06-02",8.41,8.55,8.17,8.38,1812800.0],["2026-06-03",8.2,8.25,8.0,8.05,2012700.0],["2026-06-04",8.24,8.45,8.15,8.19,1803400.0],["2026-06-05",8.03,8.05,7.29,7.33,6153600.0],["2026-06-08",7.45,7.58,7.16,7.22,2150900.0],["2026-06-09",7.37,7.42,6.88,7.18,3328600.0],["2026-06-10",6.91,7.3,6.74,6.8,3327000.0],["2026-06-11",6.8,7.08,6.66,7.07,5625800.0],["2026-06-12",7.18,7.53,7.07,7.44,3220700.0],["2026-06-15",8.0,8.27,7.94,8.12,4219700.0],["2026-06-16",8.21,8.58,8.16,8.33,2668100.0],["2026-06-17",8.32,8.81,8.07,8.1,3848100.0],["2026-06-18",8.34,8.34,7.59,7.8,4690000.0],["2026-06-22",7.62,8.05,7.5,7.56,4344800.0],["2026-06-23",7.26,7.56,7.19,7.22,3148400.0],["2026-06-24",6.9,7.22,6.08,6.2,5722000.0],["2026-06-25",6.37,6.49,6.05,6.15,4905600.0],["2026-06-26",6.21,6.46,6.13,6.36,17814600.0],["2026-06-29",6.19,6.33,5.92,6.01,5591600.0],["2026-06-30",5.99,6.11,5.95,5.97,3916800.0],["2026-07-01",5.95,6.3,5.93,6.07,3374500.0],["2026-07-02",6.33,6.64,6.25,6.44,4387700.0],["2026-07-06",6.58,6.6,6.345,6.46,2184139.782695],["2026-07-07",6.45,6.5,6.015,6.1,2892378.408367],["2026-07-08",5.99,6.04,5.71,5.9,6718039.994156],["2026-07-09",6,6.185,5.935,6.1,3264937.145353],["2026-07-10",6.07,6.105,5.93,5.97,3960848.533221],["2026-07-13",5.87,5.8889,5.72,5.84,2979324.973564],["2026-07-14",6.1,6.15,5.9,5.9,3030857.341051],["2026-07-15",5.91,6.01,5.65,5.7,4189923.087263],["2026-07-16",5.6,5.61,5.28,5.33,3691764.864317],["2026-07-17",5.23,5.29,5.075,5.18,3657041.123032],["2026-07-20",5.19,5.315,5.12,5.22,3137098.403621],["2026-07-21",5.34,5.66,5.325,5.63,2552325.79319],["2026-07-22",5.95,6.615,5.8,6.21,26002599.477961],["2026-07-23",6.06,6.195,5.785,5.92,8138701.454118],["2026-07-24",6.03,6.085,5.865,5.93,5645250.533471],["2026-07-27",6.01,6.075,5.77,5.96,4561231.011977],["2026-07-28",5.85,5.965,5.66,5.82,3700704.228474],["2026-07-29",5.82,6.045,5.64,5.79,4939614.136563],["2026-07-30",5.95,6.08,5.845,6.07,5394923.944066],["2026-07-31",5.89,5.97,5.7,5.83,3800243.548503],["2026-08-03",5.8,6,5.69,5.94,2956546.261797],["2026-08-04",6.035,6.45,6.035,6.33,5874097.494232],["2026-08-05",6.65,7.09,6.61,6.89,7564887.227093],["2026-08-06",6.81,6.97,6.68,6.9,5262547.966591],["2026-08-07",7.367,7.6,7.151,7.59,6872908.855907],["2026-08-10",7.57,7.685,7.42,7.655,1709157.657874],["2026-08-11",7.72,7.82,7.57,7.68,3512559.90443],["2026-08-12",7.82,8.06,7.77,7.87,5831265.242573],["2026-08-13",7.8,7.86,7.66,7.76,3572233.987036],["2026-08-14",7.86,8.145,7.84,7.94,3354715.180868]]}